Dark

SHOP20270115P105
SHOP Jan 15 2027 105.00 Put (SHOP270115P00105000)
option OPRA

EOD

Oct 1, 2026

2.29-15.498%(-0.42)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.2400	2.3000	2.1900	2.2900	-15.498%	24	5,050	0.000%
2026-09-29	2.9600	2.9600	2.7100	2.7100	-29.610%	110	5,051	-15.498%
2026-09-28	3.8500	3.8500	3.8500	3.8500	+16.667%	1	5,156	-40.519%
2026-09-25	3.0500	3.6000	3.0500	3.3000	-1.493%	137	5,156	-30.606%
2026-09-24	3.5500	3.5500	3.3500	3.3500	-6.944%	21	5,137	-31.642%
2026-09-23	3.0100	3.6000	2.9200	3.6000	+26.316%	7	5,149	-36.389%
2026-09-22	3.1300	3.1300	2.7600	2.8500	-28.750%	5	5,148	-19.649%
2026-09-21	5.2500	5.2500	4.0000	4.0000	-25.512%	309	5,147	-42.750%
2026-09-18	5.4200	5.4200	5.3000	5.3700	+0.940%	7	5,121	-57.356%
2026-09-17	5.6000	5.6500	5.3200	5.3200	0.000%	67	5,115	-56.955%
2026-09-16	5.1500	5.3200	5.1500	5.3200	+3.301%	3	5,066	-56.955%
2026-09-15	4.9000	5.1500	4.9000	5.1500	-0.962%	9	5,066	-55.534%
2026-09-14	5.2000	5.2000	5.2000	5.2000	-3.346%	3	5,060	-55.962%
2026-09-11	5.4000	5.4000	5.3000	5.3800	-15.938%	9	5,057	-57.435%
2026-09-10	6.7500	6.7500	6.1000	6.4000	+0.787%	174	5,052	-64.219%
2026-09-09	5.1500	6.3500	5.1500	6.3500	+37.446%	224	4,905	-63.937%
2026-09-08	5.1000	5.1000	4.5000	4.6200	+63.251%	6	4,713	-50.433%
2026-09-04	2.8300	2.8300	2.8300	2.8300	-1.736%	2	4,713	-19.081%
2026-09-01	2.8800	2.8800	2.8800	2.8800	+26.872%	1	4,713	-20.486%
2026-08-28	2.2700	2.2700	2.2700	2.2700	-18.345%	1	4,712	+0.881%
2026-08-27	2.7800	2.7800	2.7800	2.7800	-20.571%	488	4,712	-17.626%
2026-08-19	3.3300	3.5000	3.3300	3.5000	+4.478%	4	4,712	-34.571%
2026-08-18	3.3300	3.3500	3.2800	3.3500	+19.643%	4	4,715	-31.642%
2026-08-14	2.8000	2.8000	2.8000	2.8000	-6.667%	150	4,717	-18.214%
2026-08-13	3.0000	3.0000	3.0000	3.0000	-9.091%	2	4,734	-23.667%
2026-08-12	3.2200	3.3500	3.2200	3.3000	+4.101%	219	4,734	-30.606%
2026-08-10	3.1500	3.1800	3.0700	3.1700	-13.859%	13	4,817	-27.760%
2026-08-07	4.1400	4.1400	3.6800	3.6800	-20.860%	4	4,814	-37.772%
2026-08-06	4.6500	4.6500	4.6500	4.6500	-6.627%	1	4,816	-50.753%
2026-08-05	5.0000	5.2700	4.9000	4.9800	-54.727%	21	4,816	-54.016%
2026-08-04	11.0000	11.0000	11.0000	11.0000	-7.329%	2	4,803	-79.182%
2026-08-03	11.8700	11.8700	11.8700	11.8700	-3.887%	1	4,803	-80.708%
2026-07-31	12.7300	12.7300	12.3500	12.3500	+12.992%	12	4,803	-81.457%
2026-07-30	10.4400	10.9300	10.4400	10.9300	+16.525%	7	4,802	-79.048%
2026-07-29	9.3800	9.3800	9.3800	9.3800	-17.719%	1	4,798	-75.586%
2026-07-27	11.2000	11.4000	11.2000	11.4000	-17.690%	3	4,799	-79.912%
2026-07-24	14.3800	14.5500	13.8500	13.8500	+27.768%	359	4,796	-83.466%
2026-07-20	11.0000	11.0000	10.8400	10.8400	-8.446%	11	4,469	-78.875%
2026-07-17	11.8000	11.8400	11.7500	11.8400	+7.734%	12	4,478	-80.659%
2026-07-16	10.5000	10.9900	10.5000	10.9900	-6.068%	12	4,478	-79.163%
2026-07-13	11.0000	11.7000	11.0000	11.7000	+2.542%	9	4,487	-80.427%
2026-07-10	11.4100	11.4100	11.4100	11.4100	-4.917%	1	4,480	-79.930%
2026-07-09	12.6500	12.6500	12.0000	12.0000	-2.041%	8	4,480	-80.917%
2026-07-07	12.1500	12.2500	12.1500	12.2500	-4.965%	8	4,478	-81.306%
2026-07-02	12.8900	12.8900	12.8900	12.8900	-12.313%	1	4,477	-82.234%
2026-06-30	14.7000	14.7000	14.7000	14.7000	+0.892%	14	4,477	-84.422%
2026-06-29	14.3200	14.5700	14.3200	14.5700	+0.830%	6	4,477	-84.283%
2026-06-26	15.1500	15.1500	14.4500	14.4500	-3.987%	4	4,481	-84.152%
2026-06-25	15.1500	15.1500	14.9000	15.0500	-3.526%	27	4,484	-84.784%
2026-06-24	15.7000	15.8500	15.3500	15.6000	-9.827%	8	4,508	-85.321%
2026-06-18	17.3000	17.3000	17.3000	17.3000	+9.772%	1	4,527	-86.763%
2026-06-17	15.7600	15.7600	15.7600	15.7600	-1.191%	1	4,527	-85.470%
2026-06-15	15.2000	15.9500	15.2000	15.9500	-10.644%	13	4,527	-85.643%
2026-06-12	17.3500	17.8500	17.3500	17.8500	-1.923%	25	4,527	-87.171%
2026-06-10	18.0000	18.2000	18.0000	18.2000	+2.247%	5	4,527	-87.418%
2026-06-09	16.1000	17.8800	16.1000	17.8000	+3.129%	29	4,524	-87.135%
2026-06-08	16.7500	17.2600	16.7500	17.2600	-3.414%	12	4,540	-86.732%
2026-06-05	17.8700	17.8700	17.8700	17.8700	+3.775%	1	4,539	-87.185%
2026-06-03	17.2100	17.2200	17.2100	17.2200	+7.962%	5	4,538	-86.702%
2026-06-02	15.9500	15.9500	15.9500	15.9500	+13.523%	2	4,538	-85.643%
2026-06-01	14.0900	14.0900	14.0500	14.0500	-5.387%	18	4,538	-83.701%
2026-05-29	14.8000	15.0000	14.8000	14.8500	-19.381%	15	4,543	-84.579%
2026-05-27	18.1800	18.4200	18.1800	18.4200	-6.307%	12	4,528	-87.568%
2026-05-26	19.5500	19.6600	19.5500	19.6600	-10.228%	5	4,527	-88.352%
2026-05-18	21.9000	21.9000	21.9000	21.9000	+2.528%	2	4,526	-89.543%
2026-05-15	22.6500	22.6500	21.3600	21.3600	-8.913%	18	4,526	-89.279%
2026-05-14	22.9200	23.4500	22.9200	23.4500	+3.991%	3	4,543	-90.235%
2026-05-13	22.3000	22.5500	22.3000	22.5500	+4.786%	129	4,514	-89.845%
2026-05-12	20.8500	21.7000	20.8500	21.5200	+12.907%	263	4,514	-89.359%
2026-05-11	18.7700	19.0600	18.7700	19.0600	+5.304%	2	4,514	-87.985%
2026-05-08	17.9700	18.1000	17.7000	18.1000	+4.203%	1,783	4,469	-87.348%
2026-05-07	17.5500	17.8100	17.3700	17.3700	-9.058%	91	3,254	-86.816%
2026-05-06	18.0500	19.2000	18.0500	19.1000	+1.058%	22	3,197	-88.010%
2026-05-05	14.8500	18.9000	14.8500	18.9000	+44.828%	37	3,189	-87.884%
2026-05-04	13.0000	13.0500	13.0000	13.0500	-1.880%	2	3,170	-82.452%
2026-05-01	13.3000	13.3000	13.3000	13.3000	-12.787%	1	3,167	-82.782%
2026-04-30	15.6500	15.6500	15.2500	15.2500	+0.329%	2	3,167	-84.984%
2026-04-29	15.3500	15.3500	15.1000	15.2000	+5.923%	16	3,167	-84.934%
2026-04-28	14.3500	14.3500	14.3500	14.3500	+2.500%	2	3,172	-84.042%
2026-04-27	14.0000	14.0000	14.0000	14.0000	-3.448%	1	3,171	-83.643%
2026-04-23	14.5500	14.5600	14.0000	14.5000	+13.725%	20	3,170	-84.207%
2026-04-22	12.7500	12.7500	12.7500	12.7500	+4.508%	1	3,167	-82.039%
2026-04-20	12.5500	12.5500	12.1500	12.2000	-7.224%	9	3,166	-81.230%
2026-04-17	13.1500	13.1500	13.1500	13.1500	-6.071%	2	3,159	-82.586%
2026-04-16	14.0000	14.0000	14.0000	14.0000	-14.738%	2	3,161	-83.643%
2026-04-14	16.4100	16.4200	16.2600	16.4200	-10.027%	11	3,159	-86.054%
2026-04-10	18.2500	18.2500	18.2500	18.2500	+2.012%	1	3,168	-87.452%
2026-04-07	17.8900	17.8900	17.8900	17.8900	+6.742%	1	3,168	-87.200%
2026-04-01	16.7600	16.7600	16.7600	16.7600	-4.229%	1	3,168	-86.337%
2026-03-25	17.8000	17.8000	17.5000	17.5000	+0.748%	2,010	3,168	-86.914%
2026-03-20	17.6500	17.6500	17.3600	17.3700	+12.065%	13	1,756	-86.816%
2026-03-18	13.8000	15.5500	13.8000	15.5000	+10.714%	18	1,753	-85.226%
2026-03-17	14.0000	14.0000	14.0000	14.0000	-12.500%	30	1,746	-83.643%
2026-03-13	16.0000	16.0000	16.0000	16.0000	+1.202%	1	1,716	-85.688%
2026-02-26	15.8100	15.8100	15.8100	15.8100	-10.170%	1	1,716	-85.515%
2026-02-24	18.2000	18.2000	17.6000	17.6000	+18.519%	13	1,716	-86.989%
2026-02-20	14.8500	14.8500	14.8500	14.8500	-23.729%	44	1,715	-84.579%
2026-02-17	19.4800	19.4800	19.2000	19.4700	-4.652%	18	1,715	-88.238%
2026-02-12	17.4200	22.1100	17.4200	20.4200	+8.100%	44	1,715	-88.786%
2026-02-11	18.7000	18.8900	18.7000	18.8900	+22.186%	6	1,679	-87.877%
2026-02-10	15.2300	15.4600	15.2300	15.4600	-13.631%	5	1,677	-85.188%
2026-02-09	18.1500	18.1500	17.9000	17.9000	-17.130%	2	1,677	-87.207%
2026-02-05	20.3800	21.6000	20.3800	21.6000	+10.260%	2	1,678	-89.398%
2026-02-04	20.0000	20.0000	19.5900	19.5900	+16.261%	4	1,679	-88.310%
2026-02-03	15.6900	17.1000	15.6900	16.8500	+31.847%	42	1,678	-86.409%
2026-02-02	12.7800	12.7800	12.7800	12.7800	-1.313%	1	1,700	-82.081%
2026-01-30	12.2500	12.9500	12.2500	12.9500	+14.602%	98	1,699	-82.317%
2026-01-22	11.3000	11.3000	11.3000	11.3000	+15.897%	1	1,704	-79.735%
2026-01-20	9.7500	9.7500	9.7500	9.7500	+7.497%	5	1,703	-76.513%
2026-01-14	8.9900	9.0700	8.9900	9.0700	+24.247%	2	1,698	-74.752%
2026-01-06	7.5500	7.5500	7.3000	7.3000	-16.571%	2	1,698	-68.630%
2025-12-11	8.7500	8.7500	8.7500	8.7500	+2.941%	6	1,698	-73.829%
2025-12-05	8.5000	8.5000	8.5000	8.5000	-7.104%	25	1,692	-73.059%
2025-12-04	9.0000	9.1500	9.0000	9.1500	-20.435%	26	1,667	-74.973%
2025-11-24	11.5000	11.5000	11.5000	11.5000	+13.861%	1	1,643	-80.087%
2025-11-06	10.2000	10.2000	10.1000	10.1000	+3.590%	2	1,644	-77.327%
2025-11-05	9.7500	9.7500	9.7500	9.7500	+17.470%	1	1,644	-76.513%
2025-10-30	8.3000	8.3000	8.3000	8.3000	-2.007%	1	1,644	-72.410%
2025-10-24	8.6000	8.6500	8.4700	8.4700	-13.128%	32	1,645	-72.963%
2025-10-20	9.7500	9.7500	9.7500	9.7500	+3.175%	1	1,658	-76.513%
2025-10-03	9.5400	9.6200	9.4500	9.4500	-14.402%	9	1,659	-75.767%
2025-10-01	11.0400	11.0400	11.0400	11.0400	+4.645%	6	1,659	-79.257%
2025-09-23	10.5500	10.5500	10.5500	10.5500	+6.673%	6	1,659	-78.294%
2025-09-19	9.8900	9.8900	9.8900	9.8900	-15.470%	3	1,659	-76.845%
2025-09-04	11.7000	11.7000	11.7000	11.7000	-7.143%	1	1,662	-80.427%
2025-09-02	12.6000	12.6000	12.6000	12.6000	+7.692%	1	1,663	-81.825%
2025-08-14	11.7000	11.7000	11.7000	11.7000	+12.500%	1	1,662	-80.427%
2025-08-12	10.2800	10.4000	10.2800	10.4000	-2.347%	2	1,662	-77.981%
2025-08-11	10.6200	10.6500	10.6200	10.6500	+0.377%	4	1,662	-78.498%
2025-08-08	10.7100	10.7100	10.6100	10.6100	-1.210%	2	1,658	-78.417%
2025-08-06	10.9500	11.3200	10.0500	10.7400	-29.342%	24	1,658	-78.678%
2025-08-05	15.7500	15.7500	15.2000	15.2000	-5.000%	33	1,675	-84.934%
2025-08-04	16.0000	16.1500	16.0000	16.0000	-1.112%	210	1,643	-85.688%
2025-07-30	15.8700	16.1800	15.8700	16.1800	+5.752%	3	1,546	-85.847%
2025-07-28	15.9000	15.9000	14.9500	15.3000	-4.792%	20	1,543	-85.033%
2025-07-25	16.0700	16.0700	16.0700	16.0700	-5.803%	3	1,544	-85.750%
2025-07-24	17.0700	17.0900	17.0600	17.0600	+1.306%	3	1,547	-86.577%
2025-07-22	16.8700	16.8700	16.8400	16.8400	+3.313%	4	1,544	-86.401%
2025-07-18	16.2000	16.3000	16.2000	16.3000	-3.664%	4	1,544	-85.951%
2025-07-17	16.9200	16.9200	16.9200	16.9200	-6.416%	2	1,540	-86.466%
2025-07-16	19.5700	19.5700	18.0800	18.0800	-2.270%	12	1,538	-87.334%
2025-07-14	18.5000	18.5000	18.5000	18.5000	-3.646%	1	1,529	-87.622%
2025-07-10	19.6000	19.6500	19.2000	19.2000	-3.759%	7	1,529	-88.073%
2025-07-09	19.9500	19.9500	19.9500	19.9500	-0.250%	2	1,522	-88.521%
2025-06-30	19.7000	20.0000	19.6800	20.0000	-0.646%	101	1,525	-88.550%
2025-06-27	20.1300	20.1300	20.1300	20.1300	-11.904%	37	1,469	-88.624%
2025-06-23	22.9000	22.9000	22.8500	22.8500	-0.522%	488	1,469	-89.978%
2025-06-20	22.8900	22.9700	22.8900	22.9700	+1.368%	16	981	-90.030%
2025-06-17	22.6600	22.6600	22.6600	22.6600	-0.788%	1	985	-89.894%
2025-06-13	22.8400	22.8400	22.8400	22.8400	+3.818%	2	985	-89.974%
2025-06-12	22.0000	22.0000	22.0000	22.0000	+4.265%	400	986	-89.591%
2025-06-11	21.1000	21.1000	21.1000	21.1000	-4.091%	1	586	-89.147%
2025-06-10	22.0000	22.0000	22.0000	22.0000	+3.774%	10	585	-89.591%
2025-06-09	21.2000	21.2000	21.2000	21.2000	-10.549%	2	595	-89.198%
2025-05-20	23.7000	23.7000	23.7000	23.7000	+8.915%	2	593	-90.338%
2025-05-16	21.0000	21.7600	21.0000	21.7600	+1.398%	6	595	-89.476%
2025-05-14	18.8000	21.5000	18.8000	21.4600	-5.546%	104	594	-89.329%
2025-05-12	23.0000	23.0000	22.7200	22.7200	-18.420%	9	508	-89.921%
2025-04-28	27.8500	27.8500	27.8500	27.8500	-14.387%	1	508	-91.777%
2025-04-09	32.5300	32.5300	32.5300	32.5300	-16.052%	1	507	-92.960%
2025-04-07	38.7500	38.7500	38.7500	38.7500	-2.589%	24	508	-94.090%
2025-04-04	41.9000	41.9000	39.7800	39.7800	+11.804%	18	484	-94.243%
2025-04-03	35.5800	35.5800	35.5800	35.5800	+30.569%	1	480	-93.564%
2025-04-01	27.2500	27.2500	27.2500	27.2500	-6.997%	1	480	-91.596%
2025-03-31	29.8000	29.8000	29.3000	29.3000	+6.740%	3	481	-92.184%
2025-03-28	27.4500	27.4500	27.4500	27.4500	+11.179%	2	481	-91.658%
2025-03-26	24.6900	24.6900	24.6900	24.6900	+7.488%	1	481	-90.725%
2025-03-24	22.9700	22.9700	22.9700	22.9700	-10.657%	1	480	-90.030%
2025-03-20	25.7100	25.7100	25.7100	25.7100	-10.946%	2	480	-91.093%
2025-03-18	28.8700	28.8700	28.8700	28.8700	+5.712%	2	480	-92.068%
2025-03-17	27.3100	27.3100	27.3100	27.3100	-10.135%	1	480	-91.615%
2025-03-13	30.3900	30.3900	30.3900	30.3900	+2.877%	3	477	-92.465%
2025-03-10	29.4800	29.5400	29.4800	29.5400	+9.448%	2	477	-92.248%
2025-03-07	26.9900	26.9900	26.9900	26.9900	+3.608%	2	477	-91.515%
2025-03-06	23.9500	26.0500	23.9500	26.0500	+3.992%	15	476	-91.209%
2025-03-05	25.0400	25.0500	25.0400	25.0500	-2.567%	4	476	-90.858%
2025-03-04	25.7100	25.7100	25.7100	25.7100	+15.551%	1	474	-91.093%
2025-03-03	22.2500	22.2500	22.2500	22.2500	-2.069%	1	474	-89.708%
2025-02-28	22.7200	22.7200	22.7200	22.7200	+11.811%	4	474	-89.921%
2025-02-27	20.3200	20.3200	20.3200	20.3200	-9.849%	2	476	-88.730%
2025-02-25	22.5400	22.5400	22.5400	22.5400	+8.054%	4	470	-89.840%
2025-02-24	20.8600	20.8600	20.8600	20.8600	+6.429%	2	470	-89.022%
2025-02-21	19.4300	19.6000	19.4300	19.6000	+15.634%	24	471	-88.316%
2025-02-19	16.9500	16.9500	16.9500	16.9500	-3.143%	10	462	-86.490%
2025-02-14	17.5000	17.5000	17.5000	17.5000	-12.500%	2	470	-86.914%
2025-02-11	20.0000	20.0000	20.0000	20.0000	+3.627%	1	470	-88.550%
2025-02-10	19.2500	19.3000	19.2000	19.3000	-3.980%	149	469	-88.135%
2025-02-06	19.4400	20.1000	19.4400	20.1000	+2.656%	2	321	-88.607%
2025-02-05	19.5800	19.5800	19.5800	19.5800	-2.100%	2	319	-88.304%
2025-02-04	19.9500	20.0000	19.9500	20.0000	-10.072%	3	321	-88.550%
2025-02-03	22.2400	22.2400	22.2400	22.2400	+9.127%	2	318	-89.703%
2025-01-30	20.3900	20.3900	20.3800	20.3800	-2.581%	2	318	-88.763%
2025-01-28	20.9200	20.9200	20.9200	20.9200	-5.893%	1	318	-89.054%
2025-01-24	22.2300	22.2300	22.2300	22.2300	-6.597%	400	318	-89.699%
2025-01-22	23.8000	23.8000	23.8000	23.8000	+4.569%	1	118	-90.378%
2025-01-21	22.7700	22.7700	22.7600	22.7600	-2.108%	4	110	-89.938%
2025-01-08	23.2000	23.4000	23.2000	23.2500	+1.087%	7	110	-90.151%
2025-01-07	23.0000	23.0000	23.0000	23.0000	+11.111%	5	110	-90.043%
2025-01-06	21.3500	21.3500	20.7000	20.7000	-10.000%	102	105	-88.937%
2025-01-02	23.0000	23.0000	23.0000	23.0000	-3.361%	1	6	-90.043%
2024-12-23	23.8000	23.8000	23.8000	23.8000	+4.294%	1	5	-90.378%
2024-12-20	22.7500	22.8200	22.7500	22.8200	+11.644%	2	4	-89.965%
2024-12-09	20.4400	20.4400	20.4400	20.4400	-8.464%	2	4	-88.796%
2024-11-25	21.6100	22.3300	21.6100	22.3300	-3.750%	2	4	-89.745%
2024-11-19	23.1100	23.2000	23.1100	23.2000	+3.803%	3	4	-90.129%
2024-11-18	23.9000	23.9000	22.3500	22.3500	+9.559%	2	3	-89.754%
2024-11-12	21.4600	21.4600	20.4000	20.4000	0.000%	2	2	-88.775%