Dark

SHOP20270115P115
SHOP Jan 15 2027 115.00 Put (SHOP270115P00115000)
option OPRA

EOD

Oct 1, 2026

4.03-5.176%(-0.22)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.1500	4.3500	4.0100	4.0300	-5.176%	29	2,241	0.000%
2026-09-30	4.2500	4.2500	4.2500	4.2500	-9.574%	1	2,251	-5.176%
2026-09-29	4.6500	4.9000	4.6000	4.7000	-16.071%	21	2,252	-14.255%
2026-09-28	5.6000	5.6000	5.6000	5.6000	-0.885%	2	2,255	-28.036%
2026-09-25	5.3500	5.8700	5.3500	5.6500	-1.739%	278	2,257	-28.673%
2026-09-24	6.0000	6.0000	5.7500	5.7500	+1.770%	53	2,423	-29.913%
2026-09-23	5.6400	5.6500	5.6400	5.6500	+25.556%	4	2,420	-28.673%
2026-09-22	5.0000	5.1000	4.3600	4.5000	-30.769%	113	2,420	-10.444%
2026-09-21	8.1500	8.1500	6.5000	6.5000	-23.529%	3	2,391	-38.000%
2026-09-17	9.0000	9.0500	8.5000	8.5000	+1.190%	82	2,391	-52.588%
2026-09-15	8.3500	8.4000	8.3500	8.4000	+0.599%	3	2,321	-52.024%
2026-09-14	8.6000	8.6000	8.3500	8.3500	-7.735%	9	2,320	-51.737%
2026-09-11	8.4800	9.0500	8.3000	9.0500	-7.653%	28	2,322	-55.470%
2026-09-10	10.5800	10.5800	9.8000	9.8000	+5.946%	8	2,302	-58.878%
2026-09-09	7.9000	9.2500	7.9000	9.2500	+26.712%	26	2,302	-56.432%
2026-09-08	7.4700	7.5300	7.3000	7.3000	+55.650%	268	2,300	-44.795%
2026-09-04	4.7000	4.7000	4.4500	4.6900	-10.667%	9	2,169	-14.072%
2026-09-03	5.2500	5.2500	5.2500	5.2500	-14.634%	1	2,169	-23.238%
2026-09-02	6.1500	6.2000	6.1000	6.1500	+2.500%	13	2,169	-34.472%
2026-09-01	6.0000	6.0000	6.0000	6.0000	+31.004%	1	2,177	-32.833%
2026-08-31	4.7200	4.7700	4.5800	4.5800	+11.165%	43	2,177	-12.009%
2026-08-28	3.8100	4.1200	3.8100	4.1200	-8.036%	133	2,214	-2.184%
2026-08-25	4.4800	4.4800	4.4800	4.4800	-10.400%	1	2,192	-10.045%
2026-08-24	5.0500	5.0500	5.0000	5.0000	-6.542%	14	2,192	-19.400%
2026-08-21	5.3500	5.4000	5.3500	5.3500	0.000%	8	2,190	-24.673%
2026-08-20	5.5000	5.7500	5.3500	5.3500	-4.804%	24	2,190	-24.673%
2026-08-19	5.2000	5.6300	5.2000	5.6200	+13.535%	771	2,200	-28.292%
2026-08-17	4.9500	4.9500	4.9500	4.9500	+11.236%	2	2,506	-18.586%
2026-08-14	4.4500	4.4500	4.4500	4.4500	-17.440%	1	2,506	-9.438%
2026-08-12	5.2800	5.3900	5.2800	5.3900	+5.273%	76	2,506	-25.232%
2026-08-11	5.4500	5.4500	5.1200	5.1200	-0.967%	6	2,505	-21.289%
2026-08-10	5.4700	5.4700	5.0400	5.1700	-10.087%	12	2,509	-22.050%
2026-08-07	5.8900	6.2400	5.7500	5.7500	-16.667%	18	2,508	-29.913%
2026-08-06	7.5000	7.5000	6.9000	6.9000	-6.122%	4	2,500	-41.594%
2026-08-05	7.7000	8.1000	7.3500	7.3500	-53.628%	862	2,498	-45.170%
2026-08-04	15.8500	15.8500	15.8500	15.8500	-6.765%	1	2,746	-74.574%
2026-08-03	16.8000	17.0000	16.8000	17.0000	+1.796%	6	2,746	-76.294%
2026-07-31	16.7000	16.7000	16.7000	16.7000	+30.469%	3	2,750	-75.868%
2026-07-29	12.8000	12.8500	12.8000	12.8000	-4.120%	34	2,747	-68.516%
2026-07-28	13.0000	13.3600	12.6700	13.3500	-8.874%	58	2,746	-69.813%
2026-07-27	14.9500	14.9500	14.6500	14.6500	-24.407%	2	2,793	-72.491%
2026-07-24	19.4700	19.4700	19.3500	19.3800	-3.821%	4	2,791	-79.205%
2026-07-23	20.1500	20.1500	20.1500	20.1500	+34.333%	1	2,790	-80.000%
2026-07-16	15.0000	15.0000	15.0000	15.0000	-0.332%	36	2,790	-73.133%
2026-07-13	15.2100	15.2100	15.0500	15.0500	-4.505%	11	2,767	-73.223%
2026-07-10	15.7600	15.7600	15.7600	15.7600	-5.459%	1	2,764	-74.429%
2026-07-09	16.6700	16.6700	16.6700	16.6700	-10.521%	1	2,765	-75.825%
2026-07-01	18.6300	18.6300	18.6300	18.6300	-6.617%	3	2,765	-78.368%
2026-06-30	20.0000	20.0000	19.9500	19.9500	+1.786%	15	2,766	-79.799%
2026-06-29	18.5500	19.6000	18.4500	19.6000	-14.110%	11	2,775	-79.439%
2026-06-18	22.9000	22.9000	22.7500	22.8200	+9.712%	3	2,767	-82.340%
2026-06-17	21.0000	21.0000	20.8000	20.8000	-0.240%	3	2,767	-80.625%
2026-06-16	20.8000	21.0000	20.8000	20.8500	-2.113%	3	2,767	-80.671%
2026-06-15	20.8000	21.3000	20.8000	21.3000	-9.554%	16	2,757	-81.080%
2026-06-12	23.0500	23.9000	23.0500	23.5500	-3.681%	14	2,757	-82.887%
2026-06-11	24.9500	24.9500	24.4500	24.4500	+4.936%	24	2,757	-83.517%
2026-06-10	23.5000	23.5500	23.3000	23.3000	+10.427%	5	2,753	-82.704%
2026-06-09	21.1000	21.1000	21.1000	21.1000	-7.253%	1	2,748	-80.900%
2026-06-08	22.4000	22.9000	22.4000	22.7500	-3.068%	7	2,749	-82.286%
2026-06-05	23.3000	23.5000	23.3000	23.4700	+12.029%	6	2,748	-82.829%
2026-06-04	20.9500	20.9500	20.9500	20.9500	-6.889%	2	2,748	-80.764%
2026-06-03	22.0800	22.5000	22.0800	22.5000	+5.140%	2	2,750	-82.089%
2026-06-02	20.0300	21.5000	20.0300	21.4000	+5.627%	19	2,751	-81.168%
2026-05-29	20.2600	20.2600	20.2600	20.2600	-21.014%	10	2,748	-80.109%
2026-05-26	25.6500	25.6500	25.6500	25.6500	+1.988%	1	2,748	-84.288%
2026-05-21	25.1500	25.1500	25.1500	25.1500	-3.008%	1	2,748	-83.976%
2026-05-20	25.9300	25.9300	25.9300	25.9300	-3.246%	1	2,748	-84.458%
2026-05-19	26.3000	26.8000	26.3000	26.8000	-0.924%	30	2,716	-84.963%
2026-05-18	27.0500	27.0500	27.0500	27.0500	-8.056%	1	2,716	-85.102%
2026-05-14	28.9500	29.6200	28.9500	29.4200	-1.933%	81	2,716	-86.302%
2026-05-13	28.7000	30.0000	28.7000	30.0000	+10.294%	2	2,718	-86.567%
2026-05-12	26.5000	27.2000	26.5000	27.2000	+8.800%	2	2,718	-85.184%
2026-05-11	25.0500	25.0500	25.0000	25.0000	+5.263%	6	2,718	-83.880%
2026-05-08	23.8000	23.8000	23.5000	23.7500	-1.042%	17	2,714	-83.032%
2026-05-07	24.0000	24.0000	24.0000	24.0000	-2.041%	5	2,709	-83.208%
2026-05-05	19.9600	24.5000	19.8500	24.5000	+40.321%	9	2,714	-83.551%
2026-05-04	16.8500	17.4600	16.8500	17.4600	-11.818%	2	2,709	-76.919%
2026-04-30	19.8000	19.8000	19.8000	19.8000	+2.591%	1	2,707	-79.646%
2026-04-28	19.0000	19.3000	19.0000	19.3000	+2.933%	85	2,707	-79.119%
2026-04-24	18.7500	18.7500	18.7500	18.7500	-2.089%	1	2,717	-78.507%
2026-04-23	18.4300	19.1500	18.4300	19.1500	+14.328%	8	2,717	-78.956%
2026-04-22	17.0000	17.0000	16.7500	16.7500	+2.950%	16	2,720	-75.940%
2026-04-21	16.2700	16.2700	16.2700	16.2700	-7.819%	1	2,725	-75.230%
2026-04-17	17.6600	17.6600	17.6500	17.6500	-18.813%	21	2,725	-77.167%
2026-04-14	21.7000	21.7400	21.7000	21.7400	-5.066%	21	2,736	-81.463%
2026-04-13	22.9000	22.9000	22.9000	22.9000	-4.064%	1	2,721	-82.402%
2026-04-10	23.8700	23.8700	23.8700	23.8700	+0.505%	20	2,722	-83.117%
2026-04-09	22.5300	23.7500	22.5300	23.7500	+4.075%	2	2,722	-83.032%
2026-04-07	22.8200	22.8200	22.8200	22.8200	+3.025%	1	2,721	-82.340%
2026-04-06	22.1500	22.1500	22.1500	22.1500	-11.647%	1	2,720	-81.806%
2026-03-27	24.4300	25.0700	24.4300	25.0700	+7.597%	26	2,721	-83.925%
2026-03-24	23.3000	23.3000	23.3000	23.3000	+9.492%	1	2,699	-82.704%
2026-03-23	21.2800	21.2800	21.2800	21.2800	+7.747%	10	2,699	-81.062%
2026-03-18	19.7500	19.7500	19.7500	19.7500	+6.699%	3	2,704	-79.595%
2026-03-17	18.5100	18.5100	18.5100	18.5100	-6.278%	8	2,704	-78.228%
2026-03-16	20.5000	20.5000	19.7500	19.7500	-8.565%	22	2,708	-79.595%
2026-03-13	20.3500	21.6000	20.1500	21.6000	+12.559%	4	2,698	-81.343%
2026-03-10	19.1900	19.1900	19.1900	19.1900	+7.267%	3	2,700	-78.999%
2026-03-05	17.7900	18.2000	17.7900	17.8900	-7.306%	28	2,699	-77.473%
2026-03-04	19.3000	19.3000	19.3000	19.3000	-13.258%	20	2,695	-79.119%
2026-03-03	23.7500	24.6100	22.2500	22.2500	-0.847%	130	2,677	-81.888%
2026-03-02	22.8600	23.0300	22.0300	22.4400	+10.054%	20	2,580	-82.041%
2026-02-26	20.6000	20.6000	20.3900	20.3900	-6.296%	2	2,570	-80.235%
2026-02-25	22.2500	22.4500	21.5500	21.7600	-3.073%	14	2,577	-81.480%
2026-02-24	22.9100	22.9100	22.4500	22.4500	-4.142%	79	2,577	-82.049%
2026-02-23	23.4000	23.4500	23.2000	23.4200	+20.103%	12	2,532	-82.792%
2026-02-20	20.0500	20.4100	18.5000	19.5000	-8.579%	31	2,521	-79.333%
2026-02-19	20.7800	21.3300	20.5000	21.3300	+0.376%	33	2,509	-81.106%
2026-02-18	22.7400	22.8200	20.9000	21.2500	-16.992%	86	2,481	-81.035%
2026-02-13	25.6000	25.6000	25.6000	25.6000	-3.396%	100	2,406	-84.258%
2026-02-12	21.4200	28.0000	21.4200	26.5000	+12.051%	11	2,406	-84.792%
2026-02-11	21.4000	23.6500	21.4000	23.6500	+20.972%	3	2,409	-82.960%
2026-02-10	21.0500	21.3000	19.2700	19.5500	-12.723%	386	2,406	-79.386%
2026-02-09	24.2200	24.2200	22.4000	22.4000	-13.514%	14	2,053	-82.009%
2026-02-06	25.4500	27.2500	25.1100	25.9000	-0.308%	607	2,056	-84.440%
2026-02-05	25.2300	27.0000	24.4200	25.9800	+5.567%	1,233	1,577	-84.488%
2026-02-04	23.5300	25.0500	23.5300	24.6100	+14.785%	186	1,012	-83.625%
2026-02-03	19.0000	21.4400	19.0000	21.4400	+47.354%	70	1,011	-81.203%
2026-01-28	14.9800	14.9800	14.5500	14.5500	-4.715%	2	971	-72.302%
2026-01-27	15.3400	15.3400	15.2700	15.2700	-0.521%	2	971	-73.608%
2026-01-23	15.3500	15.3500	15.3500	15.3500	+0.656%	1	971	-73.746%
2026-01-22	15.1200	15.2500	15.1200	15.2500	-0.651%	2	970	-73.574%
2026-01-21	13.8900	15.3500	13.8900	15.3500	+13.704%	3	969	-73.746%
2026-01-20	13.5000	13.5000	13.5000	13.5000	+18.110%	500	970	-70.148%
2026-01-16	11.4300	11.4300	11.4300	11.4300	-1.550%	1	558	-64.742%
2026-01-14	11.6100	11.6100	11.6100	11.6100	+16.100%	1	558	-65.289%
2026-01-09	10.0000	10.0000	10.0000	10.0000	+0.503%	1	559	-59.700%
2026-01-08	9.7500	9.9500	9.7500	9.9500	-0.995%	2	558	-59.497%
2025-12-29	10.0500	10.0500	10.0500	10.0500	-6.075%	1	558	-59.900%
2025-12-19	10.7000	10.7000	10.7000	10.7000	-2.816%	2	559	-62.336%
2025-12-17	10.8500	11.0100	10.8500	11.0100	-6.378%	2	561	-63.397%
2025-12-08	11.7600	11.7600	11.7600	11.7600	-8.125%	1	561	-65.731%
2025-12-03	12.8000	12.8000	12.8000	12.8000	+4.065%	5	560	-68.516%
2025-12-02	12.3000	12.3000	12.3000	12.3000	-12.393%	2	565	-67.236%
2025-11-20	14.0400	14.0400	14.0400	14.0400	-6.835%	3	567	-71.296%
2025-11-14	15.2100	15.2100	15.0700	15.0700	-2.837%	250	564	-73.258%
2025-11-13	15.5100	15.5100	15.5100	15.5100	+4.444%	5	314	-74.017%
2025-11-07	14.8500	14.8500	14.8500	14.8500	+19.565%	1	311	-72.862%
2025-11-05	12.4200	12.4200	12.4200	12.4200	+7.439%	3	311	-67.552%
2025-11-04	11.5600	11.5600	11.5600	11.5600	+8.240%	1	308	-65.138%
2025-11-03	10.6800	10.6800	10.6800	10.6800	+0.945%	1	307	-62.266%
2025-10-30	10.5800	10.5800	10.5800	10.5800	-6.784%	1	307	-61.909%
2025-10-24	11.3500	11.3500	11.3500	11.3500	-8.835%	11	306	-64.493%
2025-10-23	12.4500	12.4500	12.4500	12.4500	-10.108%	1	311	-67.631%
2025-10-17	13.8500	13.8500	13.8500	13.8500	-7.358%	3	312	-70.903%
2025-10-14	14.9500	14.9500	14.9500	14.9500	+6.179%	46	313	-73.043%
2025-10-10	14.0800	14.0800	14.0800	14.0800	+15.599%	1	303	-71.378%
2025-10-08	12.1800	12.1800	12.1800	12.1800	+0.329%	3	303	-66.913%
2025-10-06	11.8200	12.1400	11.8200	12.1400	-6.687%	10	301	-66.804%
2025-10-03	12.8000	13.0100	12.7000	13.0100	-11.497%	41	299	-69.024%
2025-09-30	14.7000	14.7000	14.7000	14.7000	+5.376%	2	340	-72.585%
2025-09-23	13.8600	13.9500	13.8600	13.9500	+10.539%	6	339	-71.111%
2025-09-22	12.6800	12.6800	12.6200	12.6200	-2.548%	7	338	-68.067%
2025-09-19	12.9500	12.9500	12.9500	12.9500	-2.996%	1	345	-68.880%
2025-09-18	13.2600	13.4300	13.2600	13.3500	-13.312%	113	346	-69.813%
2025-09-04	15.4000	15.4000	15.4000	15.4000	-0.452%	1	279	-73.831%
2025-08-25	15.6000	15.6000	15.4700	15.4700	-1.087%	301	279	-73.950%
2025-08-19	15.6400	15.6400	15.6400	15.6400	+0.903%	1	349	-74.233%
2025-08-18	15.5000	15.5000	15.5000	15.5000	+2.175%	39	349	-74.000%
2025-08-15	14.8500	15.1700	14.8500	15.1700	+6.307%	2	349	-73.434%
2025-08-11	13.5800	14.3200	13.5800	14.2700	+0.140%	302	349	-71.759%
2025-08-08	14.2500	14.2500	14.2500	14.2500	-1.042%	1	176	-71.719%
2025-08-07	13.5500	14.4000	13.1200	14.4000	+4.499%	17	175	-72.014%
2025-08-06	13.7000	14.3400	13.7000	13.7800	-33.301%	17	180	-70.755%
2025-07-29	20.6600	20.6600	20.6600	20.6600	+3.507%	2	171	-80.494%
2025-07-28	19.9600	19.9600	19.9600	19.9600	-8.440%	1	171	-79.810%
2025-07-24	21.8000	21.8000	21.8000	21.8000	+5.518%	4	170	-81.514%
2025-07-18	20.6600	20.6600	20.6600	20.6600	-1.853%	1	166	-80.494%
2025-07-17	21.5700	21.5700	21.0500	21.0500	-8.677%	13	166	-80.855%
2025-07-16	23.5500	24.2500	23.0500	23.0500	-2.784%	30	178	-82.516%
2025-07-14	24.1200	24.1200	23.7100	23.7100	-1.822%	3	148	-83.003%
2025-07-10	24.6500	24.7000	24.1500	24.1500	-1.429%	5	147	-83.313%
2025-07-07	24.4500	24.5000	24.4500	24.5000	-3.771%	80	143	-83.551%
2025-07-01	24.7500	25.4600	24.7500	25.4600	+2.786%	2	64	-84.171%
2025-06-30	24.7700	24.7700	24.7700	24.7700	-1.706%	10	64	-83.730%
2025-06-27	25.2000	25.2000	25.2000	25.2000	-12.042%	1	56	-84.008%
2025-06-17	29.6000	29.6000	28.6500	28.6500	+4.182%	2	55	-85.934%
2025-06-12	27.5000	27.5000	27.5000	27.5000	-15.748%	1	55	-85.345%
2025-04-29	32.7900	32.8700	32.6400	32.6400	-17.576%	3	54	-87.653%
2025-04-16	39.6000	39.6000	39.6000	39.6000	-1.713%	1	55	-89.823%
2025-04-09	40.2900	40.2900	40.2900	40.2900	+28.312%	17	55	-89.998%
2025-03-27	30.7800	31.4000	30.7800	31.4000	-12.020%	20	55	-87.166%
2025-03-14	35.6900	35.6900	35.6900	35.6900	+20.371%	2	45	-88.708%
2025-03-06	29.6500	29.6500	29.6500	29.6500	-7.632%	9	45	-86.408%
2025-03-04	31.9500	32.1000	31.9500	32.1000	+23.083%	2	45	-87.445%
2025-03-03	26.0800	26.0800	26.0800	26.0800	+9.167%	3	46	-84.548%
2025-02-21	23.8900	23.8900	23.8900	23.8900	+11.116%	4	46	-83.131%
2025-02-19	21.5000	21.5000	21.5000	21.5000	+0.750%	10	48	-81.256%
2025-02-14	22.4500	22.4500	21.3400	21.3400	-1.659%	18	52	-81.115%
2025-02-13	22.0400	22.0400	21.7000	21.7000	-10.145%	3	49	-81.429%
2025-02-10	24.1500	24.1500	24.1500	24.1500	-7.613%	1	49	-83.313%
2025-01-28	26.1400	26.1400	26.1400	26.1400	-14.853%	1	48	-84.583%
2025-01-10	31.2000	31.5300	30.7000	30.7000	+4.957%	22	48	-86.873%
2025-01-08	29.2500	29.2500	29.2500	29.2500	+1.563%	1	48	-86.222%
2025-01-07	26.8300	28.8000	26.8300	28.8000	0.000%	6	48	-86.007%
2025-01-02	28.8500	28.8500	28.8000	28.8000	-1.167%	9	47	-86.007%
2024-12-31	29.1400	29.1400	29.1400	29.1400	+4.557%	5	39	-86.170%
2024-12-23	27.8700	27.8700	27.8700	27.8700	+11.838%	20	39	-85.540%
2024-12-17	24.9200	24.9200	24.9200	24.9200	-0.120%	1	39	-83.828%
2024-12-12	24.9500	24.9500	24.9500	24.9500	+4.568%	1	39	-83.848%
2024-12-06	24.5000	24.5000	23.8600	23.8600	-7.051%	4	38	-83.110%
2024-11-29	25.6700	25.6700	25.6700	25.6700	-4.996%	2	38	-84.301%
2024-11-25	27.0200	27.0200	27.0200	27.0200	-7.782%	2	37	-85.085%
2024-11-20	29.3000	29.3000	29.3000	29.3000	+14.230%	1	35	-86.246%
2024-11-12	26.1000	26.2500	25.4000	25.6500	-25.652%	36	34	-84.288%
2024-11-11	34.0200	34.5000	33.8300	34.5000	0.000%	24	16	-88.319%