Dark

SHOP20281215P100
SHOP Dec 15 2028 100.00 Put (SHOP281215P00100000)
option OPRA

EOD

Oct 1, 2026

17.55-0.567%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.5500	17.5500	17.5500	17.5500	-0.567%	1	2,513	0.000%
2026-09-30	17.8000	17.8000	17.6500	17.6500	-1.944%	19	2,512	-0.567%
2026-09-29	18.2900	18.2900	18.0000	18.0000	-6.348%	11	2,513	-2.500%
2026-09-28	19.2200	19.2200	19.2200	19.2200	+4.457%	1	2,513	-8.689%
2026-09-23	17.9000	19.0000	17.9000	18.4000	+2.222%	30	2,513	-4.620%
2026-09-22	18.0000	18.2000	17.6400	18.0000	-12.536%	83	2,529	-2.500%
2026-09-21	20.5000	20.5800	20.5000	20.5800	+0.390%	100	2,600	-14.723%
2026-09-18	20.7800	20.7800	20.5000	20.5000	-1.110%	3	2,600	-14.390%
2026-09-17	20.8100	20.9800	20.7200	20.7300	+0.631%	176	2,600	-15.340%
2026-09-16	20.6000	20.6000	20.6000	20.6000	+1.229%	1	2,499	-14.806%
2026-09-14	20.4700	20.4700	20.3500	20.3500	-4.370%	750	2,498	-13.759%
2026-09-10	21.2800	21.2800	21.2800	21.2800	+7.747%	1	2,498	-17.528%
2026-09-08	19.2500	19.8000	19.0000	19.7500	+6.757%	162	2,498	-11.139%
2026-09-03	18.2500	18.5000	18.2500	18.5000	+8.824%	107	2,396	-5.135%
2026-08-31	17.0000	17.0000	17.0000	17.0000	-5.556%	2	2,358	+3.235%
2026-08-21	18.0000	18.0000	18.0000	18.0000	-1.907%	1	2,356	-2.500%
2026-08-20	18.6500	18.6500	18.3500	18.3500	-0.542%	3	2,356	-4.360%
2026-08-19	18.5500	18.5500	18.4500	18.4500	-7.286%	56	2,355	-4.878%
2026-08-18	19.9000	19.9000	19.9000	19.9000	+7.568%	1	2,320	-11.809%
2026-08-14	18.7000	18.7000	18.5000	18.5000	+0.271%	51	2,319	-5.135%
2026-08-13	19.0900	19.0900	18.4500	18.4500	-2.895%	4	2,269	-4.878%
2026-08-11	19.0000	19.0000	19.0000	19.0000	-9.953%	2	2,271	-7.632%
2026-08-05	21.5100	21.5100	21.0600	21.1000	-20.227%	4	2,269	-16.825%
2026-07-27	26.4500	26.4500	26.4500	26.4500	-3.818%	1	2,269	-33.648%
2026-07-23	27.5000	27.5000	27.5000	27.5000	+6.383%	4	2,270	-36.182%
2026-07-20	25.7500	25.8500	25.7500	25.8500	-2.416%	8	2,266	-32.108%
2026-07-16	26.4900	26.4900	26.4900	26.4900	+2.476%	1	2,261	-33.749%
2026-07-15	26.0500	26.1000	25.8500	25.8500	-1.147%	99	2,262	-32.108%
2026-07-13	26.4800	26.4800	26.1500	26.1500	-0.038%	2	2,163	-32.887%
2026-07-10	26.1600	26.1600	26.1600	26.1600	-4.630%	1	2,165	-32.913%
2026-07-08	27.4300	27.4300	27.4300	27.4300	+3.509%	1	2,165	-36.019%
2026-07-07	26.5000	26.5000	26.5000	26.5000	-3.355%	1	2,166	-33.774%
2026-07-06	27.4200	27.4200	27.4200	27.4200	+0.994%	1	2,167	-35.996%
2026-07-02	27.1500	27.1500	27.1500	27.1500	-0.695%	1	2,167	-35.359%
2026-07-01	27.3400	27.3400	27.3400	27.3400	-7.946%	1	2,167	-35.808%
2026-06-23	29.7000	29.7000	29.7000	29.7000	+0.338%	2	2,167	-40.909%
2026-06-18	29.8500	30.0700	29.6000	29.6000	+0.783%	110	2,144	-40.709%
2026-06-16	28.8800	29.3700	28.8800	29.3700	-0.441%	8	2,144	-40.245%
2026-06-15	29.5000	29.5000	29.5000	29.5000	-2.415%	3	2,142	-40.508%
2026-06-12	30.5000	30.5000	30.2300	30.2300	-2.041%	2	2,142	-41.945%
2026-06-11	31.9000	32.8500	30.8600	30.8600	+16.015%	36	2,142	-43.130%
2026-06-01	27.0000	27.1500	26.6000	26.6000	-3.273%	5	2,149	-34.023%
2026-05-29	27.5000	29.3000	27.5000	27.5000	-4.679%	23	2,154	-36.182%
2026-05-28	29.4300	29.4300	28.3000	28.8500	-3.961%	1,264	2,171	-39.168%
2026-05-27	30.0400	30.0400	30.0400	30.0400	-2.468%	5	959	-41.578%
2026-05-26	30.8000	30.8000	30.8000	30.8000	+0.984%	2	964	-43.019%
2026-05-22	30.5000	30.6300	30.4300	30.5000	+0.329%	4	964	-42.459%
2026-05-21	30.4000	30.4000	30.4000	30.4000	-2.188%	50	964	-42.270%
2026-05-19	31.5000	31.5000	31.0800	31.0800	-3.777%	302	964	-43.533%
2026-05-18	32.0000	32.3000	32.0000	32.3000	-2.358%	2	914	-45.666%
2026-05-15	32.3000	33.0800	32.3000	33.0800	-0.091%	101	914	-46.947%
2026-05-14	33.8000	33.8000	33.1100	33.1100	-1.780%	101	613	-46.995%
2026-05-13	33.1700	33.7100	33.1000	33.7100	+3.819%	103	599	-47.938%
2026-05-12	32.0900	32.4700	32.0900	32.4700	+2.268%	4	599	-45.950%
2026-05-11	31.7500	32.7000	31.0500	31.7500	+4.441%	6	599	-44.724%
2026-05-07	30.8800	30.8800	30.2500	30.4000	-2.875%	9	597	-42.270%
2026-05-06	30.8000	31.3000	30.8000	31.3000	+0.968%	12	600	-43.930%
2026-05-05	29.4000	31.0000	28.0000	31.0000	+16.981%	637	600	-43.387%
2026-05-04	26.6500	26.6500	26.5000	26.5000	+0.684%	11	66	-33.774%
2026-04-16	27.1500	27.1500	26.3200	26.3200	-6.832%	6	66	-33.321%
2026-04-15	28.2500	28.2500	28.2500	28.2500	-5.042%	2	62	-37.876%
2026-04-10	29.7500	29.7500	29.7500	29.7500	+6.136%	2	64	-41.008%
2026-04-09	27.6800	28.0300	27.6800	28.0300	-6.567%	6	62	-37.389%
2026-03-27	30.0000	30.0000	30.0000	30.0000	+2.810%	1	60	-41.500%
2026-03-24	29.0000	29.1800	29.0000	29.1800	+5.457%	5	61	-39.856%
2026-03-23	27.6700	27.6700	27.6700	27.6700	+1.541%	1	58	-36.574%
2026-03-13	27.2500	27.2500	27.2500	27.2500	+2.714%	10	58	-35.596%
2026-03-12	26.5300	26.5300	26.5300	26.5300	+4.737%	1	48	-33.848%
2026-03-04	27.0500	27.0500	25.3300	25.3300	-12.806%	4	48	-30.715%
2026-03-03	29.0500	29.0500	29.0500	29.0500	+3.381%	1	48	-39.587%
2026-03-02	28.1000	28.1000	28.1000	28.1000	+4.461%	2	47	-37.544%
2026-02-26	26.9000	26.9000	26.9000	26.9000	-2.923%	3	47	-34.758%
2026-02-25	27.5300	27.7100	27.5300	27.7100	+6.577%	2	47	-36.665%
2026-02-23	26.0000	26.0000	26.0000	26.0000	-1.887%	10	47	-32.500%
2026-02-19	27.0000	27.0000	26.3500	26.5000	-2.214%	14	47	-33.774%
2026-02-18	28.7500	28.7500	27.0000	27.1000	-3.833%	81	43	-35.240%
2026-02-17	28.1800	28.1800	28.1800	28.1800	-3.028%	3	15	-37.722%
2026-02-13	29.1500	29.1500	29.0600	29.0600	-3.647%	3	15	-39.608%
2026-02-12	29.2900	30.1600	29.2900	30.1600	+9.117%	4	15	-41.810%
2026-02-11	27.6400	27.6400	27.6400	27.6400	-2.194%	1	11	-36.505%
2026-02-06	28.3900	28.3900	28.2600	28.2600	+3.516%	3	10	-37.898%
2026-02-05	28.4300	28.4300	27.3000	27.3000	+33.171%	2	9	-35.714%
2026-01-26	20.4000	20.5000	20.4000	20.5000	+2.500%	2	7	-14.390%
2026-01-21	20.0000	20.0000	20.0000	20.0000	+15.942%	1	5	-12.250%
2026-01-14	17.2500	17.2500	17.2500	17.2500	0.000%	5	5	+1.739%