Dark

SHOP20261218P95
SHOP Dec 18 2026 95.00 Put (SHOP261218P00095000)
option OPRA

EOD

Oct 1, 2026

0.79000.000%(0.0000)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8000	0.8300	0.7200	0.7900	0.000%	14	1,103	0.000%
2026-09-30	0.9000	0.9000	0.7900	0.7900	-21.000%	4	1,109	0.000%
2026-09-29	1.1400	1.1400	1.0000	1.0000	-21.875%	5	1,110	-21.000%
2026-09-28	1.2800	1.2800	1.2800	1.2800	-3.759%	4	1,107	-38.281%
2026-09-25	1.1600	1.4100	1.1600	1.3300	-14.194%	27	1,111	-40.602%
2026-09-23	1.2000	1.6700	1.2000	1.5500	+50.485%	8	1,114	-49.032%
2026-09-22	1.3000	1.3000	1.0000	1.0300	-36.810%	13	1,110	-23.301%
2026-09-21	2.1000	2.3400	1.6300	1.6300	-29.130%	88	1,113	-51.534%
2026-09-18	2.3000	2.3000	2.3000	2.3000	+0.877%	10	1,087	-65.652%
2026-09-17	2.4500	2.4500	2.2800	2.2800	-6.939%	3	1,097	-65.351%
2026-09-16	2.4500	2.4500	2.3900	2.4500	+4.255%	16	1,096	-67.755%
2026-09-15	2.2200	2.3500	2.2200	2.3500	+10.849%	14	1,081	-66.383%
2026-09-14	2.4500	2.4800	2.1200	2.1200	-16.535%	22	1,072	-62.736%
2026-09-11	2.4700	2.5400	2.2500	2.5400	-15.333%	18	1,080	-68.898%
2026-09-10	2.8700	3.0500	2.8700	3.0000	0.000%	10	1,079	-73.667%
2026-09-09	2.3700	3.0000	2.3700	3.0000	+50.000%	32	1,076	-73.667%
2026-09-08	1.5700	2.1000	1.5700	2.0000	+57.480%	33	1,050	-60.500%
2026-09-03	1.3100	1.3100	1.2700	1.2700	-19.620%	3	1,024	-37.795%
2026-09-01	1.3100	1.5800	1.3100	1.5800	+47.664%	20	1,026	-50.000%
2026-08-31	1.0700	1.0700	1.0700	1.0700	+18.889%	1	1,011	-26.168%
2026-08-28	0.8900	0.9000	0.8900	0.9000	-2.174%	5	1,010	-12.222%
2026-08-27	0.9700	0.9700	0.9200	0.9200	-17.857%	35	1,010	-14.130%
2026-08-26	1.1200	1.1200	1.1200	1.1200	+7.692%	50	1,044	-29.464%
2026-08-25	1.2000	1.2000	1.0200	1.0400	-25.714%	27	999	-24.038%
2026-08-20	1.5200	1.5200	1.4000	1.4000	-2.778%	100	979	-43.571%
2026-08-19	1.3500	1.4400	1.2500	1.4400	+2.857%	10	997	-45.139%
2026-08-18	1.4000	1.4000	1.4000	1.4000	+16.667%	1	998	-43.571%
2026-08-17	1.2000	1.3000	1.2000	1.2000	+9.091%	35	997	-34.167%
2026-08-14	1.1800	1.1800	1.0900	1.1000	-12.000%	18	986	-28.182%
2026-08-13	1.2500	1.2500	1.2500	1.2500	-6.716%	1	991	-36.800%
2026-08-12	1.3600	1.4300	1.3400	1.3400	-2.190%	3	991	-41.045%
2026-08-11	1.3700	1.3700	1.3700	1.3700	-8.054%	1	991	-42.336%
2026-08-10	1.4500	1.4900	1.4500	1.4900	-13.372%	34	991	-46.980%
2026-08-07	1.7300	1.7300	1.7200	1.7200	-16.505%	4	1,025	-54.070%
2026-08-06	2.2600	2.3500	2.0600	2.0600	-16.935%	17	1,025	-61.650%
2026-08-05	2.5700	2.6200	2.2500	2.4800	-62.195%	57	1,031	-68.145%
2026-08-04	6.5600	6.5600	6.5600	6.5600	-7.475%	1	1,056	-87.957%
2026-08-03	7.0900	7.0900	7.0900	7.0900	-3.930%	1	1,055	-88.858%
2026-07-31	6.7500	7.3800	6.7500	7.3800	+16.038%	3	1,055	-89.295%
2026-07-30	6.4000	6.4000	6.3500	6.3600	+29.796%	5	1,052	-87.579%
2026-07-29	5.4500	5.4500	4.9000	4.9000	-10.909%	12	1,051	-83.878%
2026-07-28	5.5500	5.6000	5.3600	5.5000	-15.385%	6	1,041	-85.636%
2026-07-27	6.5000	6.5000	6.5000	6.5000	-29.348%	25	1,042	-87.846%
2026-07-24	9.2000	9.2000	9.2000	9.2000	-0.109%	1	1,067	-91.413%
2026-07-23	9.2100	9.2100	9.2100	9.2100	+33.285%	2	1,067	-91.422%
2026-07-21	6.9100	6.9100	6.9100	6.9100	+9.683%	1	1,065	-88.567%
2026-07-20	6.1000	6.3000	6.1000	6.3000	-7.895%	6	1,066	-87.460%
2026-07-17	6.8400	6.8400	6.8400	6.8400	+4.427%	1	1,071	-88.450%
2026-07-16	6.3000	6.5500	6.3000	6.5500	-3.676%	3	1,071	-87.939%
2026-07-15	6.8000	6.8000	6.8000	6.8000	+3.030%	2	1,072	-88.382%
2026-07-14	6.6000	6.6000	6.6000	6.6000	+2.326%	25	1,072	-88.030%
2026-07-13	6.5000	6.5000	6.4500	6.4500	-3.008%	7	1,097	-87.752%
2026-07-10	6.6500	6.6500	6.6500	6.6500	-8.904%	1	1,097	-88.120%
2026-07-09	7.3000	7.3000	7.3000	7.3000	-9.653%	2	1,098	-89.178%
2026-07-01	8.0700	8.0800	7.9600	8.0800	-15.481%	3	1,098	-90.223%
2026-06-30	9.6300	9.6400	9.4200	9.5600	+7.295%	23	1,100	-91.736%
2026-06-29	8.9100	8.9100	8.9100	8.9100	-10.900%	1	1,099	-91.134%
2026-06-26	10.0000	10.0000	10.0000	10.0000	-3.846%	1	1,099	-92.100%
2026-06-24	10.4000	10.4000	10.4000	10.4000	-7.060%	1	1,099	-92.404%
2026-06-23	11.1900	11.1900	11.1900	11.1900	+0.359%	50	1,099	-92.940%
2026-06-22	11.0500	11.1500	11.0500	11.1500	+1.826%	7	1,049	-92.915%
2026-06-18	11.3600	11.5000	10.9500	10.9500	+6.311%	21	1,024	-92.785%
2026-06-17	10.1900	10.3000	10.1900	10.3000	-0.483%	4	1,024	-92.330%
2026-06-16	10.3500	10.3500	10.3500	10.3500	-0.957%	1	1,024	-92.367%
2026-06-15	10.9500	10.9500	9.8500	10.4500	-13.636%	20	1,019	-92.440%
2026-06-12	11.9500	12.3000	11.9000	12.1000	-0.412%	14	1,019	-93.471%
2026-06-11	13.1000	13.3000	12.1000	12.1500	-0.410%	40	1,019	-93.498%
2026-06-10	12.5000	12.5000	12.2000	12.2000	+2.521%	33	1,020	-93.525%
2026-06-09	11.8500	11.9000	11.8500	11.9000	+2.146%	7	1,023	-93.361%
2026-06-08	11.6000	11.7000	11.5000	11.6500	-6.426%	29	1,030	-93.219%
2026-06-05	12.2000	12.6000	12.1500	12.4500	+8.734%	11	1,037	-93.655%
2026-06-03	11.2000	11.5000	11.2000	11.4500	+6.512%	3	1,040	-93.100%
2026-06-02	10.7500	10.7500	10.7500	10.7500	+15.591%	2	1,039	-92.651%
2026-06-01	9.4400	9.4400	9.3000	9.3000	-5.102%	9	1,037	-91.505%
2026-05-29	10.4000	10.5600	9.7500	9.8000	-7.372%	27	1,031	-91.939%
2026-05-28	11.0000	11.0400	10.5800	10.5800	-14.677%	8	1,031	-92.533%
2026-05-27	12.4000	12.4000	12.4000	12.4000	-9.357%	1	1,025	-93.629%
2026-05-26	13.6800	13.6800	13.6800	13.6800	+5.231%	1	1,025	-94.225%
2026-05-22	13.0000	13.0000	13.0000	13.0000	-1.141%	1	1,025	-93.923%
2026-05-21	13.9000	13.9500	13.1500	13.1500	-3.663%	7	1,025	-93.992%
2026-05-20	13.8500	13.8500	13.6500	13.6500	-8.081%	17	1,025	-94.212%
2026-05-18	15.1300	15.1300	14.8500	14.8500	0.000%	6	1,028	-94.680%
2026-05-15	14.8500	14.8500	14.8500	14.8500	-9.396%	5	1,028	-94.680%
2026-05-14	16.7700	16.7700	16.2900	16.3900	-0.061%	7	1,032	-95.180%
2026-05-13	15.7200	16.4900	15.7100	16.4000	+10.067%	26	1,017	-95.183%
2026-05-12	14.7100	15.4300	14.7100	14.9000	+19.200%	18	1,017	-94.698%
2026-05-07	12.5000	12.5000	12.5000	12.5000	-5.660%	1	1,017	-93.680%
2026-05-06	13.5400	13.5400	13.2500	13.2500	+5.578%	26	1,016	-94.038%
2026-05-05	10.7100	12.9200	9.4500	12.5500	+43.429%	27	990	-93.705%
2026-05-04	8.7500	8.7500	8.7500	8.7500	-2.125%	1	966	-90.971%
2026-05-01	9.2000	9.2000	8.9000	8.9400	-11.921%	37	963	-91.163%
2026-04-30	10.4000	10.4000	10.1500	10.1500	-2.871%	6	963	-92.217%
2026-04-29	10.4000	10.4500	10.4000	10.4500	+7.179%	2	962	-92.440%
2026-04-28	9.7500	9.8000	9.7500	9.7500	-1.015%	181	960	-91.897%
2026-04-23	10.0000	10.0000	9.8500	9.8500	+15.882%	8	863	-91.980%
2026-04-22	8.3800	8.5000	8.3800	8.5000	-0.585%	134	866	-90.706%
2026-04-17	8.7500	8.7500	8.5500	8.5500	-12.308%	11	763	-90.760%
2026-04-16	9.5500	10.0200	9.5000	9.7500	-2.402%	7	762	-91.897%
2026-04-15	10.2500	10.2500	9.9900	9.9900	-12.368%	6	758	-92.092%
2026-04-14	11.5500	11.6000	11.4000	11.4000	-9.881%	7	755	-93.070%
2026-04-13	12.7500	12.7500	12.4200	12.6500	-5.456%	74	750	-93.755%
2026-04-10	13.4000	13.4000	13.3800	13.3800	+3.721%	6	725	-94.096%
2026-04-09	12.4000	12.9000	12.4000	12.9000	+19.444%	17	725	-93.876%
2026-04-08	10.4000	10.8000	10.4000	10.8000	-10.744%	344	726	-92.685%
2026-04-06	12.0500	12.1000	11.8500	12.1000	-2.419%	7	602	-93.471%
2026-04-02	12.5500	12.5500	12.4000	12.4000	+3.766%	3	596	-93.629%
2026-04-01	11.9500	11.9500	11.8500	11.9500	-5.683%	3	596	-93.389%
2026-03-31	13.3500	13.4000	12.6700	12.6700	-9.694%	5	593	-93.765%
2026-03-30	14.0100	14.0300	14.0100	14.0300	+10.472%	2	588	-94.369%
2026-03-25	11.8800	12.7000	11.8800	12.7000	+16.514%	4	588	-93.780%
2026-03-16	10.9000	10.9000	10.9000	10.9000	-8.710%	2	586	-92.752%
2026-03-13	11.9400	11.9400	11.9400	11.9400	+12.642%	1	585	-93.384%
2026-03-12	10.6000	10.6000	10.6000	10.6000	+0.665%	1	585	-92.547%
2026-03-11	10.5300	10.5300	10.5300	10.5300	+2.933%	1	585	-92.498%
2026-03-09	10.7500	10.7500	10.2300	10.2300	+2.300%	3	584	-92.278%
2026-03-06	10.0000	10.0000	10.0000	10.0000	+3.520%	1	583	-92.100%
2026-03-05	9.7500	9.7500	9.6600	9.6600	-8.868%	20	582	-91.822%
2026-03-04	10.6000	10.6000	10.6000	10.6000	-20.480%	2	582	-92.547%
2026-03-03	14.5100	14.6200	13.3300	13.3300	+7.500%	4	581	-94.074%
2026-03-02	11.8600	12.4000	11.7800	12.4000	+2.479%	11	577	-93.629%
2026-02-27	11.2800	12.1000	11.2800	12.1000	+1.595%	8	570	-93.471%
2026-02-25	12.0000	12.0000	11.8400	11.9100	-8.385%	5	571	-93.367%
2026-02-23	13.0000	13.0000	13.0000	13.0000	+22.642%	1	571	-93.923%
2026-02-20	10.6000	10.6000	10.6000	10.6000	-7.018%	3	571	-92.547%
2026-02-18	11.4000	11.4000	11.4000	11.4000	-18.397%	1	571	-93.070%
2026-02-17	14.0500	14.0500	13.9700	13.9700	-6.304%	2	571	-94.345%
2026-02-13	14.9100	14.9100	14.9100	14.9100	-2.165%	1	569	-94.702%
2026-02-12	15.2800	15.2800	15.2400	15.2400	+15.019%	2	569	-94.816%
2026-02-11	9.3000	14.1500	9.3000	13.2500	+22.913%	6	569	-94.038%
2026-02-10	11.0000	11.0000	10.7800	10.7800	-25.809%	3	563	-92.672%
2026-02-05	14.9100	14.9100	14.5300	14.5300	+18.226%	2	562	-94.563%
2026-02-03	10.0000	12.2900	10.0000	12.2900	+58.581%	4	562	-93.572%
2026-01-26	7.7500	7.7500	7.7500	7.7500	-4.321%	5	559	-89.806%
2026-01-23	8.1000	8.1000	8.1000	8.1000	+15.714%	1	559	-90.247%
2026-01-20	7.0000	7.0000	7.0000	7.0000	+24.777%	1	558	-88.714%
2026-01-14	5.6100	5.6100	5.6100	5.6100	+21.957%	1	557	-85.918%
2026-01-13	4.7500	4.7500	4.6000	4.6000	-6.122%	57	556	-82.826%
2026-01-12	4.9000	4.9000	4.9000	4.9000	-3.353%	1	525	-83.878%
2026-01-08	5.0700	5.0700	5.0700	5.0700	+4.536%	1	525	-84.418%
2026-01-07	4.8500	4.8500	4.8500	4.8500	-5.825%	16	525	-83.711%
2026-01-05	5.2500	5.2500	5.1500	5.1500	-5.505%	2	513	-84.660%
2026-01-02	5.6000	5.6000	5.4500	5.4500	+6.863%	2	513	-85.505%
2025-12-22	5.1000	5.1000	5.1000	5.1000	-17.609%	1	512	-84.510%
2025-12-03	6.1900	6.1900	6.1900	6.1900	-25.868%	3	511	-87.237%
2025-11-14	9.0000	9.0000	8.3500	8.3500	+11.482%	2	511	-90.539%
2025-11-13	7.4900	7.4900	7.4900	7.4900	+7.925%	1	513	-89.453%
2025-11-12	6.9400	6.9400	6.9400	6.9400	-2.254%	1	512	-88.617%
2025-11-10	7.1000	7.1000	7.1000	7.1000	+9.231%	1	512	-88.873%
2025-11-05	6.5000	6.5000	6.5000	6.5000	+10.169%	1	512	-87.846%
2025-10-27	5.9000	5.9000	5.9000	5.9000	-13.869%	2	513	-86.610%
2025-10-20	6.8000	6.8500	6.8000	6.8500	+3.163%	20	513	-88.467%
2025-10-06	6.6400	6.6400	6.6400	6.6400	-21.882%	6	522	-88.102%
2025-08-26	8.5000	8.5000	8.5000	8.5000	+1.918%	350	528	-90.706%
2025-08-18	8.3400	8.3400	8.3400	8.3400	+11.348%	1	178	-90.528%
2025-08-13	7.4900	7.4900	7.4900	7.4900	+0.268%	2	179	-89.453%
2025-08-12	7.4700	7.4700	7.4700	7.4700	0.000%	6	179	-89.424%
2025-08-11	7.4700	7.4700	7.4700	7.4700	+4.622%	2	173	-89.424%
2025-08-07	7.0400	7.1400	7.0400	7.1400	-7.871%	4	175	-88.936%
2025-08-06	7.3000	7.7500	7.1100	7.7500	-37.500%	108	175	-89.806%
2025-07-24	12.4000	12.4000	12.4000	12.4000	+1.224%	1	210	-93.629%
2025-07-17	12.8000	12.8000	12.2500	12.2500	-21.474%	106	211	-93.551%
2025-06-24	15.6000	15.6000	15.6000	15.6000	-11.615%	1	105	-94.936%
2025-06-17	17.6500	17.6500	17.6500	17.6500	+1.729%	1	106	-95.524%
2025-06-16	17.3500	17.3500	17.3500	17.3500	+10.510%	1	106	-95.447%
2025-06-11	15.7000	15.7000	15.7000	15.7000	-2.967%	2	107	-94.968%
2025-05-15	16.1800	16.1800	16.1800	16.1800	-29.035%	1	109	-95.117%
2025-04-30	22.8000	22.8000	22.8000	22.8000	-28.839%	1	108	-96.535%
2025-04-07	32.0400	32.0400	32.0400	32.0400	+53.890%	2	107	-97.534%
2025-04-02	20.7600	20.8200	20.7600	20.8200	-6.047%	2	107	-96.206%
2025-03-31	22.1600	22.1600	22.1600	22.1600	+7.835%	4	109	-96.435%
2025-03-28	20.5700	20.5700	20.5500	20.5500	+18.103%	4	105	-96.156%
2025-03-25	17.3600	17.4000	17.3600	17.4000	+0.694%	25	106	-95.460%
2025-03-24	17.2800	17.2800	17.2800	17.2800	-20.770%	1	85	-95.428%
2025-03-12	21.8000	21.8100	21.8000	21.8100	-6.595%	2	84	-96.378%
2025-03-10	23.6000	23.6000	23.3500	23.3500	+76.226%	6	82	-96.617%
2025-02-20	13.2500	13.2500	13.2500	13.2500	+2.396%	1	73	-94.038%
2025-02-13	12.9000	12.9500	12.8500	12.9400	-3.433%	8	73	-93.895%
2025-02-11	13.8800	13.8800	13.4000	13.4000	-13.660%	4	73	-94.104%
2025-02-07	15.5200	15.5200	15.5200	15.5200	+7.034%	4	75	-94.910%
2025-02-03	14.5000	14.5000	14.5000	14.5000	-3.140%	2	77	-94.552%
2025-01-31	14.9700	14.9700	14.9700	14.9700	-9.874%	6	75	-94.723%
2025-01-28	16.6100	16.6100	16.6100	16.6100	-5.571%	2	74	-95.244%
2025-01-23	17.5900	17.5900	17.5900	17.5900	-9.702%	2	74	-95.509%
2025-01-14	19.4900	19.4900	19.4800	19.4800	+2.096%	4	74	-95.945%
2025-01-13	19.0800	19.0800	19.0800	19.0800	-1.751%	4	75	-95.860%
2025-01-10	19.4200	19.4200	19.4200	19.4200	+6.411%	4	71	-95.932%
2025-01-08	18.2500	18.2500	18.2500	18.2500	+17.137%	4	67	-95.671%
2024-12-13	15.3700	15.8300	15.3700	15.5800	+4.564%	126	67	-94.929%
2024-12-06	14.9000	14.9000	14.9000	14.9000	-5.517%	2	34	-94.698%
2024-12-05	15.7700	15.7700	15.7700	15.7700	-7.453%	2	34	-94.990%
2024-11-15	17.4000	17.4000	17.0400	17.0400	+10.363%	6	34	-95.364%
2024-11-13	15.4400	15.4400	15.4400	15.4400	-3.500%	1	32	-94.883%
2024-11-12	16.0000	16.0000	16.0000	16.0000	-38.462%	1	31	-95.063%
2024-10-04	26.0000	26.0000	26.0000	26.0000	-7.473%	2	30	-96.962%
2024-10-02	28.1000	28.1000	28.1000	28.1000	+1.775%	1	30	-97.189%
2024-09-20	27.6800	28.2500	27.6100	27.6100	-14.994%	78	29	-97.139%
2024-09-11	32.6300	32.6300	32.4800	32.4800	+12.349%	10	35	-97.568%
2024-08-19	28.9100	28.9100	28.9100	28.9100	-12.738%	1	25	-97.267%
2024-08-12	33.1300	33.1300	33.1300	33.1300	-1.045%	1	24	-97.615%
2024-08-08	33.4800	33.4800	33.4800	33.4800	-6.845%	10	23	-97.640%
2024-08-07	34.5900	36.1000	34.5900	35.9400	-3.127%	11	13	-97.802%
2024-07-22	37.1000	37.1000	37.1000	37.1000	+6.030%	1	2	-97.871%
2024-07-11	34.9900	34.9900	34.9900	34.9900	0.000%	1	1	-97.742%