Dark

SHOP20270115P110
SHOP Jan 15 2027 110.00 Put (SHOP270115P00110000)
option OPRA

EOD

Aug 4, 2026

12.05-17.466%(-2.55)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	13.3300	13.3300	12.0500	12.0500	-17.466%	20	3,298	0.000%
2026-08-03	14.0800	14.6000	14.0800	14.6000	+2.098%	5	3,305	-17.466%
2026-07-31	13.4000	14.3200	13.4000	14.3000	+11.719%	31	3,304	-15.734%
2026-07-30	12.5500	12.8000	12.5500	12.8000	+21.905%	13	3,279	-5.859%
2026-07-29	11.2500	11.2500	10.5000	10.5000	-1.593%	12	3,280	+14.762%
2026-07-28	11.0000	11.0000	10.6700	10.6700	-17.606%	33	3,292	+12.933%
2026-07-27	13.5000	13.5000	12.6000	12.9500	-24.047%	52	3,294	-6.950%
2026-07-23	17.0500	17.0500	17.0500	17.0500	+34.252%	1	3,291	-29.326%
2026-07-20	12.4800	12.7000	12.4800	12.7000	+1.276%	2	3,292	-5.118%
2026-07-16	12.5400	12.5400	12.5400	12.5400	-2.412%	10	3,291	-3.907%
2026-07-15	12.8500	12.8500	12.8500	12.8500	+5.501%	1	3,301	-6.226%
2026-07-10	12.1800	12.1800	12.1800	12.1800	-15.003%	1	3,302	-1.067%
2026-07-09	15.3400	15.3400	14.3300	14.3300	-12.622%	3	3,302	-15.911%
2026-07-08	16.4000	16.4000	16.4000	16.4000	+14.286%	9	3,304	-26.524%
2026-07-07	14.3500	14.3500	14.3500	14.3500	-16.570%	10	3,312	-16.028%
2026-06-29	15.5000	17.2000	15.5000	17.2000	+2.077%	8	3,312	-29.942%
2026-06-26	16.8000	16.9500	16.8000	16.8500	-6.389%	22	3,319	-28.487%
2026-06-24	18.0000	18.0000	18.0000	18.0000	-9.457%	1	3,330	-33.056%
2026-06-18	19.8000	19.8800	19.5400	19.8800	+2.739%	3	3,328	-39.386%
2026-06-17	17.9500	19.3500	17.9500	19.3500	+7.202%	8	3,328	-37.726%
2026-06-16	18.0500	18.0500	18.0500	18.0500	+0.838%	1	3,328	-33.241%
2026-06-15	18.8000	18.8000	17.9000	17.9000	-12.683%	3	3,327	-32.682%
2026-06-12	20.8500	20.8500	20.5000	20.5000	-4.473%	6	3,327	-41.220%
2026-06-11	22.0500	22.0500	21.4600	21.4600	+2.679%	32	3,327	-43.849%
2026-06-10	20.5000	20.9000	20.5000	20.9000	+1.951%	3	3,346	-42.344%
2026-06-09	19.2000	20.5000	19.2000	20.5000	+3.015%	19	3,344	-41.220%
2026-06-08	19.4200	20.0500	19.4200	19.9000	-3.632%	4	3,349	-39.447%
2026-06-05	19.6500	20.6500	19.6500	20.6500	+11.622%	5	3,348	-41.646%
2026-06-04	18.5500	18.5500	18.3000	18.5000	-5.371%	3	3,347	-34.865%
2026-06-03	19.4000	19.5500	19.4000	19.5500	+5.676%	11	3,348	-38.363%
2026-06-02	17.7000	18.5000	17.6200	18.5000	+11.782%	6	3,343	-34.865%
2026-06-01	16.9200	16.9200	16.4000	16.5500	-4.058%	6	3,343	-27.190%
2026-05-29	17.2000	17.4500	17.2000	17.2500	-9.733%	13	3,348	-30.145%
2026-05-28	19.8000	19.8000	19.1100	19.1100	-13.136%	3	3,337	-36.944%
2026-05-22	22.0000	22.0000	22.0000	22.0000	-2.870%	15	3,337	-45.227%
2026-05-20	22.6500	22.6500	22.6500	22.6500	-4.430%	1	3,334	-46.799%
2026-05-19	21.9500	23.7000	21.9500	23.7000	-11.036%	501	2,948	-49.156%
2026-05-14	26.5100	26.6400	26.0400	26.6400	+3.860%	16	2,948	-54.767%
2026-05-13	25.0000	25.6500	25.0000	25.6500	+8.000%	63	2,895	-53.021%
2026-05-12	23.5400	23.7500	23.5400	23.7500	+4.167%	3	2,895	-49.263%
2026-05-11	21.1600	22.8000	21.1600	22.8000	+8.571%	4	2,895	-47.149%
2026-05-08	20.8000	21.0000	20.3500	21.0000	+0.768%	36	2,899	-42.619%
2026-05-07	21.2500	21.3700	20.5000	20.8400	-3.429%	4	2,929	-42.179%
2026-05-06	21.2000	21.5800	21.2000	21.5800	+0.747%	4	2,930	-44.161%
2026-05-05	17.4400	21.7000	17.4400	21.4200	+41.386%	21	2,927	-43.744%
2026-05-04	15.1100	15.1500	15.1100	15.1500	-14.407%	4	2,929	-20.462%
2026-04-29	17.3500	17.7000	17.3500	17.7000	+6.949%	8	2,933	-31.921%
2026-04-28	16.5500	16.5500	16.5500	16.5500	+2.160%	1	2,931	-27.190%
2026-04-27	16.2000	16.2000	16.2000	16.2000	-2.994%	1	2,932	-25.617%
2026-04-24	17.1000	17.1000	16.7000	16.7000	-1.475%	32	2,931	-27.844%
2026-04-23	16.7500	16.9500	16.7500	16.9500	+14.915%	12	2,961	-28.909%
2026-04-22	14.7500	14.7500	14.6000	14.7500	+0.272%	29	2,961	-18.305%
2026-04-21	13.5000	14.7500	13.5000	14.7100	+6.517%	17	2,955	-18.083%
2026-04-20	14.1000	14.1000	13.8100	13.8100	-31.802%	13	2,955	-12.744%
2026-04-13	20.2500	20.2500	20.2500	20.2500	-3.937%	1	2,947	-40.494%
2026-04-10	21.0800	21.0800	21.0800	21.0800	+1.493%	30	2,946	-42.837%
2026-04-09	20.7700	20.7700	20.7700	20.7700	+1.565%	1	2,946	-41.984%
2026-04-02	20.4500	20.4500	20.4500	20.4500	-9.151%	3	2,950	-41.076%
2026-03-27	21.9000	22.5100	21.9000	22.5100	+14.264%	4	2,950	-46.468%
2026-03-25	19.7500	19.7500	19.7000	19.7000	-1.500%	65	2,946	-38.832%
2026-03-24	20.0000	20.0000	20.0000	20.0000	+25.707%	100	2,882	-39.750%
2026-03-18	15.9100	15.9100	15.9100	15.9100	-5.241%	1	2,859	-24.261%
2026-03-17	16.7900	16.7900	16.7900	16.7900	-5.408%	40	2,859	-28.231%
2026-03-09	17.5500	17.7500	17.5500	17.7500	+11.216%	6	2,879	-32.113%
2026-03-05	15.9600	15.9600	15.9600	15.9600	-4.259%	1	2,880	-24.499%
2026-03-04	18.0000	18.0000	16.5000	16.6700	-24.570%	3	2,881	-27.714%
2026-03-03	22.1000	22.1000	22.1000	22.1000	+13.625%	24	2,882	-45.475%
2026-02-25	19.3000	19.4500	19.3000	19.4500	-5.811%	2	2,880	-38.046%
2026-02-23	20.6500	20.6500	20.6500	20.6500	+24.623%	2	2,880	-41.646%
2026-02-20	16.5700	16.5700	16.5700	16.5700	-11.390%	1	2,878	-27.278%
2026-02-19	18.7000	18.7000	18.7000	18.7000	+2.074%	1	2,878	-35.561%
2026-02-18	19.0000	19.0000	18.3200	18.3200	-16.727%	2	2,878	-34.225%
2026-02-17	21.7500	22.0800	20.8700	22.0000	-3.424%	83	2,879	-45.227%
2026-02-13	22.7800	22.7800	22.7800	22.7800	-3.475%	1	2,872	-47.103%
2026-02-12	21.0500	25.3500	21.0500	23.6000	+12.381%	30	2,872	-48.941%
2026-02-11	17.7500	22.7500	17.7500	21.0000	+21.739%	32	2,871	-42.619%
2026-02-10	17.6900	18.0000	17.2500	17.2500	-25.486%	502	2,868	-30.145%
2026-02-06	23.3500	23.5000	22.7500	23.1500	+3.765%	513	2,369	-47.948%
2026-02-05	23.1000	24.2500	22.3100	22.3100	+2.246%	512	1,891	-45.988%
2026-02-04	22.1900	22.8500	21.3500	21.8200	+12.474%	877	1,481	-44.775%
2026-02-03	19.4000	19.4000	19.4000	19.4000	+38.571%	1	1,165	-37.887%
2026-01-30	14.0000	14.0000	14.0000	14.0000	+12.450%	10	1,164	-13.929%
2026-01-29	12.3500	12.7500	12.3500	12.4500	-3.113%	52	1,164	-3.213%
2026-01-28	12.7700	13.1000	12.7700	12.8500	-3.383%	52	1,128	-6.226%
2026-01-26	13.3000	13.3000	13.3000	13.3000	+1.760%	2	1,078	-9.398%
2026-01-22	13.0700	13.0700	13.0700	13.0700	-2.171%	1	1,078	-7.804%
2026-01-21	13.1000	13.3600	13.1000	13.3600	+34.949%	3	1,077	-9.805%
2026-01-14	10.0900	10.1200	9.9000	9.9000	+23.750%	34	1,075	+21.717%
2026-01-13	8.0000	8.0000	8.0000	8.0000	-10.615%	1	1,051	+50.625%
2026-01-12	8.9500	8.9500	8.9500	8.9500	+2.874%	2	1,052	+34.637%
2026-01-09	8.7000	8.7000	8.7000	8.7000	-0.685%	1	1,052	+38.506%
2026-01-05	8.7600	8.7600	8.7600	8.7600	-8.750%	2	1,052	+37.557%
2026-01-02	9.6000	9.6000	9.6000	9.6000	+8.475%	2	1,052	+25.521%
2025-12-30	8.8500	8.8500	8.8500	8.8500	+1.143%	588	1,052	+36.158%
2025-12-22	8.7500	8.7500	8.7500	8.7500	-2.235%	1	1,240	+37.714%
2025-12-19	8.7600	9.1500	8.7600	8.9500	-8.205%	3	1,240	+34.637%
2025-12-17	9.7500	9.7500	9.7500	9.7500	-6.250%	2	1,240	+23.590%
2025-12-16	10.1700	10.4000	10.1700	10.4000	+1.961%	19	1,242	+15.865%
2025-12-11	10.2000	10.2000	10.2000	10.2000	-0.488%	11	1,251	+18.137%
2025-12-04	10.2500	10.2500	10.2500	10.2500	-8.236%	10	1,262	+17.561%
2025-11-28	11.1700	11.1700	11.1700	11.1700	+4.883%	1	1,262	+7.878%
2025-11-26	10.8000	10.8000	10.6500	10.6500	-7.068%	2	1,263	+13.146%
2025-11-25	11.4600	11.4600	11.4600	11.4600	-17.316%	1	1,263	+5.148%
2025-11-19	14.0200	14.0200	13.8600	13.8600	+3.433%	5	1,263	-13.059%
2025-11-13	12.6000	13.4000	12.6000	13.4000	+2.525%	610	1,263	-10.075%
2025-11-07	13.0700	13.0700	13.0700	13.0700	+21.581%	20	758	-7.804%
2025-11-05	10.7500	10.7500	10.7500	10.7500	+2.381%	29	758	+12.093%
2025-11-04	9.9000	10.5000	9.9000	10.5000	+19.318%	12	739	+14.762%
2025-10-29	8.8000	8.8000	8.8000	8.8000	-11.380%	40	729	+36.932%
2025-10-24	10.0000	10.0000	9.8000	9.9300	-9.727%	22	729	+21.349%
2025-10-20	11.0000	11.0000	11.0000	11.0000	+1.289%	2	730	+9.545%
2025-10-09	10.8600	10.8600	10.8600	10.8600	+4.928%	2	730	+10.958%
2025-10-08	10.5100	10.5100	10.3500	10.3500	-5.995%	24	730	+16.425%
2025-10-06	10.3600	11.0100	10.3600	11.0100	-1.256%	14	723	+9.446%
2025-10-03	11.6500	11.6500	11.0600	11.1500	-11.858%	19	723	+8.072%
2025-10-02	12.6500	12.6500	12.6500	12.6500	-4.167%	8	723	-4.743%
2025-09-30	13.2500	13.2500	13.2000	13.2000	+4.348%	3	730	-8.712%
2025-09-29	12.6500	12.6500	12.6500	12.6500	-7.326%	1	730	-4.743%
2025-09-25	13.6500	13.6500	13.6500	13.6500	+6.975%	6	731	-11.722%
2025-09-23	12.0500	12.7600	12.0500	12.7600	+13.929%	11	731	-5.564%
2025-09-22	10.9400	11.2000	10.9400	11.2000	-3.365%	2	726	+7.589%
2025-09-18	11.6200	11.6200	11.5900	11.5900	-7.057%	5	725	+3.969%
2025-09-11	12.4700	12.4700	12.4700	12.4700	-3.558%	6	725	-3.368%
2025-09-10	12.9300	12.9300	12.9300	12.9300	+2.619%	10	725	-6.806%
2025-09-08	12.2800	12.6000	12.2800	12.6000	-4.906%	5	735	-4.365%
2025-09-04	13.2500	13.2500	13.2500	13.2500	-3.986%	6	735	-9.057%
2025-09-03	13.9800	13.9800	13.8000	13.8000	-1.919%	6	740	-12.681%
2025-09-02	14.4000	14.5300	14.0700	14.0700	+2.701%	58	744	-14.357%
2025-08-29	13.3900	13.7000	13.3900	13.7000	+1.481%	11	782	-12.044%
2025-08-28	13.2900	13.5000	13.2900	13.5000	-9.759%	6	782	-10.741%
2025-08-21	14.9600	14.9600	14.9500	14.9600	-1.449%	8	776	-19.452%
2025-08-20	14.3700	15.1800	14.3700	15.1800	+8.197%	13	776	-20.619%
2025-08-19	13.6300	14.0300	13.6300	14.0300	+3.390%	7	776	-14.113%
2025-08-15	13.2400	13.6400	13.2400	13.5700	+6.016%	24	777	-11.201%
2025-08-14	12.5300	13.1500	12.3000	12.8000	+6.224%	31	787	-5.859%
2025-08-13	11.6500	12.2100	11.6500	12.0500	-2.033%	45	789	0.000%
2025-08-12	12.3500	12.5000	11.8300	12.3000	-1.757%	34	789	-2.033%
2025-08-11	12.1000	12.5500	11.1000	12.5200	+0.482%	862	790	-3.754%
2025-08-07	12.4600	12.4600	12.4600	12.4600	+2.131%	1	178	-3.291%
2025-08-06	11.8000	12.8000	11.6500	12.2000	-33.114%	28	177	-1.230%
2025-08-04	18.9000	18.9000	18.2400	18.2400	-2.460%	3	189	-33.936%
2025-07-25	18.7000	18.7000	18.7000	18.7000	-2.094%	3	189	-35.561%
2025-07-24	19.1000	19.1000	19.1000	19.1000	-2.947%	10	192	-36.911%
2025-07-23	19.8400	19.8400	19.6800	19.6800	+6.957%	13	192	-38.770%
2025-07-18	18.4500	18.4500	18.4000	18.4000	-2.800%	2	184	-34.511%
2025-07-17	19.6500	19.6500	18.9300	18.9300	-9.296%	35	185	-36.344%
2025-07-16	20.8700	20.8700	20.8700	20.8700	-3.736%	2	170	-42.262%
2025-07-15	21.6800	21.6800	21.6800	21.6800	+0.324%	1	171	-44.419%
2025-07-14	21.9500	21.9500	21.6100	21.6100	-2.658%	12	172	-44.239%
2025-07-11	21.9000	22.2000	21.9000	22.2000	+0.955%	13	173	-45.721%
2025-07-10	22.3500	22.3500	21.9900	21.9900	-1.918%	3	164	-45.202%
2025-07-09	22.4200	22.4200	22.4200	22.4200	+3.080%	2	162	-46.253%
2025-07-07	21.8000	21.8000	21.7500	21.7500	-3.118%	3	161	-44.598%
2025-07-02	23.1000	23.1000	22.4500	22.4500	-0.045%	3	163	-46.325%
2025-06-26	22.4500	22.4600	22.4500	22.4600	-1.879%	6	163	-46.349%
2025-06-25	22.8900	22.8900	22.8900	22.8900	-9.526%	11	157	-47.357%
2025-06-23	25.3000	25.3000	25.3000	25.3000	-1.403%	1	168	-52.372%
2025-06-20	25.6600	25.6600	25.6600	25.6600	-1.308%	2	168	-53.040%
2025-06-17	25.7500	26.6000	25.7500	26.0000	+0.971%	3	168	-53.654%
2025-06-13	25.7500	25.7500	25.7500	25.7500	+7.516%	2	168	-53.204%
2025-06-06	23.9500	23.9500	23.9500	23.9500	-7.171%	2	167	-49.687%
2025-05-30	26.1300	26.1300	25.8000	25.8000	+3.614%	6	166	-53.295%
2025-05-29	25.1400	25.1400	24.9000	24.9000	-1.969%	2	164	-51.606%
2025-05-28	25.4000	25.4000	25.4000	25.4000	-6.891%	15	164	-52.559%
2025-05-23	27.2800	27.2800	27.2800	27.2800	+2.211%	2	180	-55.828%
2025-05-21	26.6900	26.6900	26.6900	26.6900	+6.335%	1	180	-54.852%
2025-05-20	24.6300	25.1000	24.6300	25.1000	-1.181%	2	180	-51.992%
2025-05-19	24.8100	25.4000	24.6700	25.4000	+6.143%	6	178	-52.559%
2025-05-15	23.9000	23.9300	23.9000	23.9300	0.000%	5	178	-49.645%
2025-05-14	23.2400	24.4000	23.0800	23.9300	-3.117%	9	178	-49.645%
2025-05-13	24.6100	24.7500	24.6000	24.7000	-4.633%	14	174	-51.215%
2025-05-12	25.9000	25.9000	25.9000	25.9000	-18.038%	5	165	-53.475%
2025-05-09	31.6000	31.6000	31.6000	31.6000	-0.315%	2	165	-61.867%
2025-05-06	31.3000	31.7000	31.3000	31.7000	-16.689%	12	164	-61.987%
2025-04-21	38.0500	38.0500	38.0500	38.0500	+12.808%	2	154	-68.331%
2025-04-09	33.7300	33.7300	33.7300	33.7300	-16.489%	1	152	-64.275%
2025-04-08	40.3900	40.3900	40.3900	40.3900	-5.454%	1	153	-70.166%
2025-04-04	47.2400	47.2400	42.7200	42.7200	+10.388%	118	152	-71.793%
2025-04-03	37.4000	38.7000	37.4000	38.7000	+31.633%	14	170	-68.863%
2025-03-28	29.4000	29.4000	29.4000	29.4000	+3.887%	2	160	-59.014%
2025-03-27	28.2500	28.3000	28.2500	28.3000	+13.883%	3	160	-57.420%
2025-03-24	24.8500	24.8500	24.8500	24.8500	-23.585%	1	160	-51.509%
2025-03-10	31.9500	32.5200	31.9500	32.5200	+21.570%	11	159	-62.946%
2025-03-06	26.7500	26.7500	26.7500	26.7500	+9.095%	24	151	-54.953%
2025-03-03	24.5200	24.5200	24.5200	24.5200	+4.340%	1	151	-50.856%
2025-02-26	23.5000	23.5000	23.5000	23.5000	-4.743%	2	150	-48.723%
2025-02-25	24.6700	24.6700	24.6700	24.6700	+12.392%	10	146	-51.155%
2025-02-21	20.6900	21.9500	20.6900	21.9500	+14.621%	38	146	-45.103%
2025-02-19	19.1500	19.1500	19.1500	19.1500	+0.789%	10	133	-37.076%
2025-02-18	19.0000	19.0000	19.0000	19.0000	-2.714%	1	138	-36.579%
2025-02-14	19.9600	19.9600	19.5300	19.5300	-0.863%	8	138	-38.300%
2025-02-13	19.7000	19.7000	19.7000	19.7000	-13.596%	2	140	-38.832%
2025-02-07	22.8500	22.8500	22.7500	22.8000	+4.443%	14	140	-47.149%
2025-02-06	21.7500	22.1700	21.7000	21.8300	-0.411%	57	134	-44.801%
2025-02-05	21.9200	21.9200	21.9200	21.9200	-12.320%	2	132	-45.027%
2025-01-24	25.0000	25.0000	25.0000	25.0000	0.000%	2	130	-51.800%
2025-01-22	25.0000	25.0000	25.0000	25.0000	-4.544%	5	130	-51.800%
2025-01-17	26.1400	26.2000	26.1400	26.1900	-0.494%	64	101	-53.990%
2025-01-16	26.3200	26.3200	26.3200	26.3200	-7.972%	20	101	-54.217%
2025-01-13	28.6000	28.6000	28.6000	28.6000	+3.623%	1	94	-57.867%
2025-01-10	27.6000	28.5300	27.6000	27.6000	+4.545%	24	94	-56.341%
2025-01-08	26.4000	26.4000	26.4000	26.4000	+2.724%	1	88	-54.356%
2025-01-07	25.7000	25.7000	25.7000	25.7000	+7.757%	5	88	-53.113%
2025-01-06	23.8500	23.8500	23.8500	23.8500	-8.092%	2	83	-49.476%
2025-01-02	25.8200	25.9500	25.8200	25.9500	-1.181%	46	84	-53.565%
2024-12-31	26.2600	26.2600	26.2600	26.2600	+3.183%	5	68	-54.113%
2024-12-27	25.4500	25.4500	25.4500	25.4500	+2.456%	4	68	-52.652%
2024-12-26	24.8400	24.8400	24.8400	24.8400	-1.115%	2	68	-51.490%
2024-12-23	25.1200	25.1200	25.1200	25.1200	-7.306%	20	66	-52.030%
2024-12-20	27.1000	27.1000	27.1000	27.1000	+1.880%	1	66	-55.535%
2024-12-19	25.1000	26.6000	25.1000	26.6000	+21.185%	4	65	-54.699%
2024-12-17	21.9500	21.9500	21.9500	21.9500	+4.773%	1	61	-45.103%
2024-12-10	20.9500	20.9500	20.9500	20.9500	-4.643%	4	61	-42.482%
2024-12-06	21.9700	21.9700	21.9700	21.9700	-4.061%	2	57	-45.152%
2024-12-05	22.8000	22.9000	22.8000	22.9000	0.000%	3	57	-47.380%
2024-12-04	22.9000	22.9000	22.9000	22.9000	-4.583%	2	56	-47.380%
2024-12-02	24.0000	24.0000	24.0000	24.0000	+4.803%	1	54	-49.792%
2024-11-29	22.9000	22.9000	22.9000	22.9000	-6.531%	2	54	-47.380%
2024-11-25	24.3500	24.5000	24.3500	24.5000	-3.467%	2	54	-50.816%
2024-11-22	25.3800	25.3800	25.3800	25.3800	-1.245%	2	54	-52.522%
2024-11-21	25.7000	25.7000	25.7000	25.7000	+0.469%	1	53	-53.113%
2024-11-18	25.5800	25.5800	25.5800	25.5800	+2.525%	1	52	-52.893%
2024-11-15	24.9500	24.9500	24.9500	24.9500	+3.313%	4	53	-51.703%
2024-11-14	23.9000	24.1500	23.9000	24.1500	+1.942%	51	54	-50.104%
2024-11-13	23.6000	23.6900	23.4500	23.6900	+5.289%	4	4	-49.135%
2024-11-12	22.5000	22.5000	22.5000	22.5000	0.000%	1	1	-46.444%