Dark

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

EOD

Aug 4, 2026

15.85-6.765%(-1.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	15.8500	15.8500	15.8500	15.8500	-6.765%	1	2,746	0.000%
2026-08-03	16.8000	17.0000	16.8000	17.0000	+1.796%	6	2,746	-6.765%
2026-07-31	16.7000	16.7000	16.7000	16.7000	+30.469%	3	2,750	-5.090%
2026-07-29	12.8000	12.8500	12.8000	12.8000	-4.120%	34	2,747	+23.828%
2026-07-28	13.0000	13.3600	12.6700	13.3500	-8.874%	58	2,746	+18.727%
2026-07-27	14.9500	14.9500	14.6500	14.6500	-24.407%	2	2,793	+8.191%
2026-07-24	19.4700	19.4700	19.3500	19.3800	-3.821%	4	2,791	-18.215%
2026-07-23	20.1500	20.1500	20.1500	20.1500	+34.333%	1	2,790	-21.340%
2026-07-16	15.0000	15.0000	15.0000	15.0000	-0.332%	36	2,790	+5.667%
2026-07-13	15.2100	15.2100	15.0500	15.0500	-4.505%	11	2,767	+5.316%
2026-07-10	15.7600	15.7600	15.7600	15.7600	-5.459%	1	2,764	+0.571%
2026-07-09	16.6700	16.6700	16.6700	16.6700	-10.521%	1	2,765	-4.919%
2026-07-01	18.6300	18.6300	18.6300	18.6300	-6.617%	3	2,765	-14.922%
2026-06-30	20.0000	20.0000	19.9500	19.9500	+1.786%	15	2,766	-20.551%
2026-06-29	18.5500	19.6000	18.4500	19.6000	-14.110%	11	2,775	-19.133%
2026-06-18	22.9000	22.9000	22.7500	22.8200	+9.712%	3	2,767	-30.543%
2026-06-17	21.0000	21.0000	20.8000	20.8000	-0.240%	3	2,767	-23.798%
2026-06-16	20.8000	21.0000	20.8000	20.8500	-2.113%	3	2,767	-23.981%
2026-06-15	20.8000	21.3000	20.8000	21.3000	-9.554%	16	2,757	-25.587%
2026-06-12	23.0500	23.9000	23.0500	23.5500	-3.681%	14	2,757	-32.696%
2026-06-11	24.9500	24.9500	24.4500	24.4500	+4.936%	24	2,757	-35.174%
2026-06-10	23.5000	23.5500	23.3000	23.3000	+10.427%	5	2,753	-31.974%
2026-06-09	21.1000	21.1000	21.1000	21.1000	-7.253%	1	2,748	-24.882%
2026-06-08	22.4000	22.9000	22.4000	22.7500	-3.068%	7	2,749	-30.330%
2026-06-05	23.3000	23.5000	23.3000	23.4700	+12.029%	6	2,748	-32.467%
2026-06-04	20.9500	20.9500	20.9500	20.9500	-6.889%	2	2,748	-24.344%
2026-06-03	22.0800	22.5000	22.0800	22.5000	+5.140%	2	2,750	-29.556%
2026-06-02	20.0300	21.5000	20.0300	21.4000	+5.627%	19	2,751	-25.935%
2026-05-29	20.2600	20.2600	20.2600	20.2600	-21.014%	10	2,748	-21.767%
2026-05-26	25.6500	25.6500	25.6500	25.6500	+1.988%	1	2,748	-38.207%
2026-05-21	25.1500	25.1500	25.1500	25.1500	-3.008%	1	2,748	-36.978%
2026-05-20	25.9300	25.9300	25.9300	25.9300	-3.246%	1	2,748	-38.874%
2026-05-19	26.3000	26.8000	26.3000	26.8000	-0.924%	30	2,716	-40.858%
2026-05-18	27.0500	27.0500	27.0500	27.0500	-8.056%	1	2,716	-41.405%
2026-05-14	28.9500	29.6200	28.9500	29.4200	-1.933%	81	2,716	-46.125%
2026-05-13	28.7000	30.0000	28.7000	30.0000	+10.294%	2	2,718	-47.167%
2026-05-12	26.5000	27.2000	26.5000	27.2000	+8.800%	2	2,718	-41.728%
2026-05-11	25.0500	25.0500	25.0000	25.0000	+5.263%	6	2,718	-36.600%
2026-05-08	23.8000	23.8000	23.5000	23.7500	-1.042%	17	2,714	-33.263%
2026-05-07	24.0000	24.0000	24.0000	24.0000	-2.041%	5	2,709	-33.958%
2026-05-05	19.9600	24.5000	19.8500	24.5000	+40.321%	9	2,714	-35.306%
2026-05-04	16.8500	17.4600	16.8500	17.4600	-11.818%	2	2,709	-9.221%
2026-04-30	19.8000	19.8000	19.8000	19.8000	+2.591%	1	2,707	-19.949%
2026-04-28	19.0000	19.3000	19.0000	19.3000	+2.933%	85	2,707	-17.876%
2026-04-24	18.7500	18.7500	18.7500	18.7500	-2.089%	1	2,717	-15.467%
2026-04-23	18.4300	19.1500	18.4300	19.1500	+14.328%	8	2,717	-17.232%
2026-04-22	17.0000	17.0000	16.7500	16.7500	+2.950%	16	2,720	-5.373%
2026-04-21	16.2700	16.2700	16.2700	16.2700	-7.819%	1	2,725	-2.581%
2026-04-17	17.6600	17.6600	17.6500	17.6500	-18.813%	21	2,725	-10.198%
2026-04-14	21.7000	21.7400	21.7000	21.7400	-5.066%	21	2,736	-27.093%
2026-04-13	22.9000	22.9000	22.9000	22.9000	-4.064%	1	2,721	-30.786%
2026-04-10	23.8700	23.8700	23.8700	23.8700	+0.505%	20	2,722	-33.599%
2026-04-09	22.5300	23.7500	22.5300	23.7500	+4.075%	2	2,722	-33.263%
2026-04-07	22.8200	22.8200	22.8200	22.8200	+3.025%	1	2,721	-30.543%
2026-04-06	22.1500	22.1500	22.1500	22.1500	-11.647%	1	2,720	-28.442%
2026-03-27	24.4300	25.0700	24.4300	25.0700	+7.597%	26	2,721	-36.777%
2026-03-24	23.3000	23.3000	23.3000	23.3000	+9.492%	1	2,699	-31.974%
2026-03-23	21.2800	21.2800	21.2800	21.2800	+7.747%	10	2,699	-25.517%
2026-03-18	19.7500	19.7500	19.7500	19.7500	+6.699%	3	2,704	-19.747%
2026-03-17	18.5100	18.5100	18.5100	18.5100	-6.278%	8	2,704	-14.371%
2026-03-16	20.5000	20.5000	19.7500	19.7500	-8.565%	22	2,708	-19.747%
2026-03-13	20.3500	21.6000	20.1500	21.6000	+12.559%	4	2,698	-26.620%
2026-03-10	19.1900	19.1900	19.1900	19.1900	+7.267%	3	2,700	-17.405%
2026-03-05	17.7900	18.2000	17.7900	17.8900	-7.306%	28	2,699	-11.403%
2026-03-04	19.3000	19.3000	19.3000	19.3000	-13.258%	20	2,695	-17.876%
2026-03-03	23.7500	24.6100	22.2500	22.2500	-0.847%	130	2,677	-28.764%
2026-03-02	22.8600	23.0300	22.0300	22.4400	+10.054%	20	2,580	-29.367%
2026-02-26	20.6000	20.6000	20.3900	20.3900	-6.296%	2	2,570	-22.266%
2026-02-25	22.2500	22.4500	21.5500	21.7600	-3.073%	14	2,577	-27.160%
2026-02-24	22.9100	22.9100	22.4500	22.4500	-4.142%	79	2,577	-29.399%
2026-02-23	23.4000	23.4500	23.2000	23.4200	+20.103%	12	2,532	-32.323%
2026-02-20	20.0500	20.4100	18.5000	19.5000	-8.579%	31	2,521	-18.718%
2026-02-19	20.7800	21.3300	20.5000	21.3300	+0.376%	33	2,509	-25.692%
2026-02-18	22.7400	22.8200	20.9000	21.2500	-16.992%	86	2,481	-25.412%
2026-02-13	25.6000	25.6000	25.6000	25.6000	-3.396%	100	2,406	-38.086%
2026-02-12	21.4200	28.0000	21.4200	26.5000	+12.051%	11	2,406	-40.189%
2026-02-11	21.4000	23.6500	21.4000	23.6500	+20.972%	3	2,409	-32.981%
2026-02-10	21.0500	21.3000	19.2700	19.5500	-12.723%	386	2,406	-18.926%
2026-02-09	24.2200	24.2200	22.4000	22.4000	-13.514%	14	2,053	-29.241%
2026-02-06	25.4500	27.2500	25.1100	25.9000	-0.308%	607	2,056	-38.803%
2026-02-05	25.2300	27.0000	24.4200	25.9800	+5.567%	1,233	1,577	-38.992%
2026-02-04	23.5300	25.0500	23.5300	24.6100	+14.785%	186	1,012	-35.595%
2026-02-03	19.0000	21.4400	19.0000	21.4400	+47.354%	70	1,011	-26.073%
2026-01-28	14.9800	14.9800	14.5500	14.5500	-4.715%	2	971	+8.935%
2026-01-27	15.3400	15.3400	15.2700	15.2700	-0.521%	2	971	+3.798%
2026-01-23	15.3500	15.3500	15.3500	15.3500	+0.656%	1	971	+3.257%
2026-01-22	15.1200	15.2500	15.1200	15.2500	-0.651%	2	970	+3.934%
2026-01-21	13.8900	15.3500	13.8900	15.3500	+13.704%	3	969	+3.257%
2026-01-20	13.5000	13.5000	13.5000	13.5000	+18.110%	500	970	+17.407%
2026-01-16	11.4300	11.4300	11.4300	11.4300	-1.550%	1	558	+38.670%
2026-01-14	11.6100	11.6100	11.6100	11.6100	+16.100%	1	558	+36.520%
2026-01-09	10.0000	10.0000	10.0000	10.0000	+0.503%	1	559	+58.500%
2026-01-08	9.7500	9.9500	9.7500	9.9500	-0.995%	2	558	+59.296%
2025-12-29	10.0500	10.0500	10.0500	10.0500	-6.075%	1	558	+57.711%
2025-12-19	10.7000	10.7000	10.7000	10.7000	-2.816%	2	559	+48.131%
2025-12-17	10.8500	11.0100	10.8500	11.0100	-6.378%	2	561	+43.960%
2025-12-08	11.7600	11.7600	11.7600	11.7600	-8.125%	1	561	+34.779%
2025-12-03	12.8000	12.8000	12.8000	12.8000	+4.065%	5	560	+23.828%
2025-12-02	12.3000	12.3000	12.3000	12.3000	-12.393%	2	565	+28.862%
2025-11-20	14.0400	14.0400	14.0400	14.0400	-6.835%	3	567	+12.892%
2025-11-14	15.2100	15.2100	15.0700	15.0700	-2.837%	250	564	+5.176%
2025-11-13	15.5100	15.5100	15.5100	15.5100	+4.444%	5	314	+2.192%
2025-11-07	14.8500	14.8500	14.8500	14.8500	+19.565%	1	311	+6.734%
2025-11-05	12.4200	12.4200	12.4200	12.4200	+7.439%	3	311	+27.617%
2025-11-04	11.5600	11.5600	11.5600	11.5600	+8.240%	1	308	+37.111%
2025-11-03	10.6800	10.6800	10.6800	10.6800	+0.945%	1	307	+48.408%
2025-10-30	10.5800	10.5800	10.5800	10.5800	-6.784%	1	307	+49.811%
2025-10-24	11.3500	11.3500	11.3500	11.3500	-8.835%	11	306	+39.648%
2025-10-23	12.4500	12.4500	12.4500	12.4500	-10.108%	1	311	+27.309%
2025-10-17	13.8500	13.8500	13.8500	13.8500	-7.358%	3	312	+14.440%
2025-10-14	14.9500	14.9500	14.9500	14.9500	+6.179%	46	313	+6.020%
2025-10-10	14.0800	14.0800	14.0800	14.0800	+15.599%	1	303	+12.571%
2025-10-08	12.1800	12.1800	12.1800	12.1800	+0.329%	3	303	+30.131%
2025-10-06	11.8200	12.1400	11.8200	12.1400	-6.687%	10	301	+30.560%
2025-10-03	12.8000	13.0100	12.7000	13.0100	-11.497%	41	299	+21.829%
2025-09-30	14.7000	14.7000	14.7000	14.7000	+5.376%	2	340	+7.823%
2025-09-23	13.8600	13.9500	13.8600	13.9500	+10.539%	6	339	+13.620%
2025-09-22	12.6800	12.6800	12.6200	12.6200	-2.548%	7	338	+25.594%
2025-09-19	12.9500	12.9500	12.9500	12.9500	-2.996%	1	345	+22.394%
2025-09-18	13.2600	13.4300	13.2600	13.3500	-13.312%	113	346	+18.727%
2025-09-04	15.4000	15.4000	15.4000	15.4000	-0.452%	1	279	+2.922%
2025-08-25	15.6000	15.6000	15.4700	15.4700	-1.087%	301	279	+2.456%
2025-08-19	15.6400	15.6400	15.6400	15.6400	+0.903%	1	349	+1.343%
2025-08-18	15.5000	15.5000	15.5000	15.5000	+2.175%	39	349	+2.258%
2025-08-15	14.8500	15.1700	14.8500	15.1700	+6.307%	2	349	+4.483%
2025-08-11	13.5800	14.3200	13.5800	14.2700	+0.140%	302	349	+11.072%
2025-08-08	14.2500	14.2500	14.2500	14.2500	-1.042%	1	176	+11.228%
2025-08-07	13.5500	14.4000	13.1200	14.4000	+4.499%	17	175	+10.069%
2025-08-06	13.7000	14.3400	13.7000	13.7800	-33.301%	17	180	+15.022%
2025-07-29	20.6600	20.6600	20.6600	20.6600	+3.507%	2	171	-23.282%
2025-07-28	19.9600	19.9600	19.9600	19.9600	-8.440%	1	171	-20.591%
2025-07-24	21.8000	21.8000	21.8000	21.8000	+5.518%	4	170	-27.294%
2025-07-18	20.6600	20.6600	20.6600	20.6600	-1.853%	1	166	-23.282%
2025-07-17	21.5700	21.5700	21.0500	21.0500	-8.677%	13	166	-24.703%
2025-07-16	23.5500	24.2500	23.0500	23.0500	-2.784%	30	178	-31.236%
2025-07-14	24.1200	24.1200	23.7100	23.7100	-1.822%	3	148	-33.151%
2025-07-10	24.6500	24.7000	24.1500	24.1500	-1.429%	5	147	-34.369%
2025-07-07	24.4500	24.5000	24.4500	24.5000	-3.771%	80	143	-35.306%
2025-07-01	24.7500	25.4600	24.7500	25.4600	+2.786%	2	64	-37.745%
2025-06-30	24.7700	24.7700	24.7700	24.7700	-1.706%	10	64	-36.011%
2025-06-27	25.2000	25.2000	25.2000	25.2000	-12.042%	1	56	-37.103%
2025-06-17	29.6000	29.6000	28.6500	28.6500	+4.182%	2	55	-44.677%
2025-06-12	27.5000	27.5000	27.5000	27.5000	-15.748%	1	55	-42.364%
2025-04-29	32.7900	32.8700	32.6400	32.6400	-17.576%	3	54	-51.440%
2025-04-16	39.6000	39.6000	39.6000	39.6000	-1.713%	1	55	-59.975%
2025-04-09	40.2900	40.2900	40.2900	40.2900	+28.312%	17	55	-60.660%
2025-03-27	30.7800	31.4000	30.7800	31.4000	-12.020%	20	55	-49.522%
2025-03-14	35.6900	35.6900	35.6900	35.6900	+20.371%	2	45	-55.590%
2025-03-06	29.6500	29.6500	29.6500	29.6500	-7.632%	9	45	-46.543%
2025-03-04	31.9500	32.1000	31.9500	32.1000	+23.083%	2	45	-50.623%
2025-03-03	26.0800	26.0800	26.0800	26.0800	+9.167%	3	46	-39.225%
2025-02-21	23.8900	23.8900	23.8900	23.8900	+11.116%	4	46	-33.654%
2025-02-19	21.5000	21.5000	21.5000	21.5000	+0.750%	10	48	-26.279%
2025-02-14	22.4500	22.4500	21.3400	21.3400	-1.659%	18	52	-25.726%
2025-02-13	22.0400	22.0400	21.7000	21.7000	-10.145%	3	49	-26.959%
2025-02-10	24.1500	24.1500	24.1500	24.1500	-7.613%	1	49	-34.369%
2025-01-28	26.1400	26.1400	26.1400	26.1400	-14.853%	1	48	-39.365%
2025-01-10	31.2000	31.5300	30.7000	30.7000	+4.957%	22	48	-48.371%
2025-01-08	29.2500	29.2500	29.2500	29.2500	+1.563%	1	48	-45.812%
2025-01-07	26.8300	28.8000	26.8300	28.8000	0.000%	6	48	-44.965%
2025-01-02	28.8500	28.8500	28.8000	28.8000	-1.167%	9	47	-44.965%
2024-12-31	29.1400	29.1400	29.1400	29.1400	+4.557%	5	39	-45.607%
2024-12-23	27.8700	27.8700	27.8700	27.8700	+11.838%	20	39	-43.129%
2024-12-17	24.9200	24.9200	24.9200	24.9200	-0.120%	1	39	-36.396%
2024-12-12	24.9500	24.9500	24.9500	24.9500	+4.568%	1	39	-36.473%
2024-12-06	24.5000	24.5000	23.8600	23.8600	-7.051%	4	38	-33.571%
2024-11-29	25.6700	25.6700	25.6700	25.6700	-4.996%	2	38	-38.255%
2024-11-25	27.0200	27.0200	27.0200	27.0200	-7.782%	2	37	-41.340%
2024-11-20	29.3000	29.3000	29.3000	29.3000	+14.230%	1	35	-45.904%
2024-11-12	26.1000	26.2500	25.4000	25.6500	-25.652%	36	34	-38.207%
2024-11-11	34.0200	34.5000	33.8300	34.5000	0.000%	24	16	-54.058%