Dark

SHOP20270115P120
SHOP Jan 15 2027 120.00 Put (SHOP270115P00120000)
option OPRA

EOD

Aug 4, 2026

17.40-11.899%(-2.35)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	18.5000	18.5000	17.4000	17.4000	-11.899%	43	2,929	0.000%
2026-08-03	18.5100	19.7500	18.5100	19.7500	-1.250%	79	2,952	-11.899%
2026-07-31	19.0000	20.0000	19.0000	20.0000	+14.286%	5	2,973	-13.000%
2026-07-30	17.0000	17.5000	17.0000	17.5000	+18.004%	2	2,970	-0.571%
2026-07-28	16.0500	16.0500	14.5000	14.8300	-17.151%	16	2,969	+17.330%
2026-07-27	18.3500	18.8000	17.4000	17.9000	-24.249%	88	2,982	-2.793%
2026-07-23	22.9700	23.6500	22.9700	23.6300	+27.385%	52	3,010	-26.365%
2026-07-21	18.8000	18.8000	18.5500	18.5500	+8.862%	13	3,060	-6.199%
2026-07-20	17.6200	17.6200	17.0100	17.0400	-7.139%	3	3,063	+2.113%
2026-07-17	18.4000	18.4000	18.3500	18.3500	+7.247%	3	3,064	-5.177%
2026-07-16	17.4500	17.4500	17.1100	17.1100	-3.333%	12	3,062	+1.695%
2026-07-15	17.7200	17.7200	17.5000	17.7000	-2.479%	16	3,050	-1.695%
2026-07-13	18.1500	18.1500	18.1500	18.1500	+0.498%	10	3,052	-4.132%
2026-07-10	18.0600	18.0600	18.0600	18.0600	-12.117%	1	3,062	-3.654%
2026-07-02	20.6500	20.6500	20.4500	20.5500	+3.788%	9	3,060	-15.328%
2026-07-01	20.7500	20.7500	18.9500	19.8000	-12.775%	10	3,060	-12.121%
2026-06-30	22.7500	22.7500	22.7000	22.7000	+1.794%	10	3,065	-23.348%
2026-06-29	21.3000	22.3000	21.3000	22.3000	+0.677%	8	3,065	-21.973%
2026-06-26	22.0000	22.1500	21.9000	22.1500	-6.540%	7	3,066	-21.445%
2026-06-24	24.3500	24.3500	23.7000	23.7000	-7.602%	6	3,066	-26.582%
2026-06-18	25.8500	25.8500	25.6500	25.6500	+8.686%	5	3,062	-32.164%
2026-06-17	23.8500	23.8500	23.6000	23.6000	-1.667%	3	3,062	-26.271%
2026-06-16	24.0000	24.0000	24.0000	24.0000	-0.826%	1	3,062	-27.500%
2026-06-15	23.5500	24.2500	23.5500	24.2000	-8.403%	26	3,057	-28.099%
2026-06-12	26.6000	26.6000	26.3500	26.4200	+0.456%	9	3,057	-34.141%
2026-06-10	26.3500	26.3500	26.3000	26.3000	+1.154%	4	3,057	-33.840%
2026-06-09	24.9000	26.9000	24.9000	26.0000	+0.775%	7	3,053	-33.077%
2026-06-08	25.6500	25.8000	25.6500	25.8000	-3.189%	9	3,053	-32.558%
2026-06-05	26.8000	26.8000	26.6500	26.6500	+5.545%	4	3,055	-34.709%
2026-06-03	25.2000	25.4000	25.0500	25.2500	+5.428%	8	3,055	-31.089%
2026-06-02	23.2000	24.3000	23.2000	23.9500	+10.880%	19	3,055	-27.349%
2026-06-01	21.4500	21.6000	21.4500	21.6000	-5.055%	11	3,044	-19.444%
2026-05-29	22.5300	22.9500	22.4800	22.7500	-5.208%	127	3,042	-23.516%
2026-05-28	24.0000	24.0000	24.0000	24.0000	-16.172%	1	2,946	-27.500%
2026-05-26	28.6300	28.6500	28.6300	28.6300	+1.345%	10	2,947	-39.225%
2026-05-22	28.2500	28.2500	28.2500	28.2500	-9.455%	1	2,947	-38.407%
2026-05-15	31.2000	31.2000	31.2000	31.2000	-6.866%	2	2,947	-44.231%
2026-05-13	33.5000	33.5000	33.5000	33.5000	+7.029%	5	2,945	-48.060%
2026-05-12	29.5000	31.3000	29.5000	31.3000	+6.390%	38	2,950	-44.409%
2026-05-11	28.2500	29.4200	27.9000	29.4200	+9.776%	18	2,950	-40.857%
2026-05-08	26.9000	26.9000	26.6000	26.8000	+1.631%	11	2,983	-35.075%
2026-05-07	27.4800	27.4800	26.3700	26.3700	-6.423%	9	2,988	-34.016%
2026-05-06	28.1800	28.1800	28.1800	28.1800	+2.847%	1	2,979	-38.254%
2026-05-05	27.4500	27.4500	27.4000	27.4000	+39.157%	2	2,979	-36.496%
2026-05-04	19.8000	19.9000	19.5500	19.6900	-9.053%	467	2,978	-11.630%
2026-04-30	23.4500	23.4800	21.6500	21.6500	-2.915%	3	2,803	-19.630%
2026-04-29	22.6900	22.6900	22.3000	22.3000	+4.450%	4	2,801	-21.973%
2026-04-27	21.1000	21.3500	21.1000	21.3500	-2.333%	4	2,799	-18.501%
2026-04-23	21.7800	21.8600	21.7800	21.8600	+23.853%	10	2,798	-20.403%
2026-04-21	17.6500	17.6500	17.5500	17.6500	-7.349%	5	2,797	-1.416%
2026-04-20	19.5000	19.5000	19.0000	19.0500	-2.757%	3	2,797	-8.661%
2026-04-17	19.5900	19.5900	19.5900	19.5900	-6.714%	1	2,795	-11.179%
2026-04-16	21.0500	21.0500	21.0000	21.0000	-6.417%	4	2,794	-17.143%
2026-04-15	22.5800	22.5800	22.2000	22.4400	-11.058%	116	2,792	-22.460%
2026-04-09	25.2300	25.2300	25.2300	25.2300	+12.133%	1	2,764	-31.034%
2026-04-08	21.8900	22.5000	21.8900	22.5000	-8.350%	64	2,763	-22.667%
2026-04-06	24.6500	24.6500	24.5500	24.5500	-12.321%	60	2,767	-29.124%
2026-03-30	28.0000	28.0000	28.0000	28.0000	+15.894%	1	2,767	-37.857%
2026-03-25	24.1600	24.1600	24.1600	24.1600	-5.809%	2	2,768	-27.980%
2026-03-24	26.0900	26.0900	25.6500	25.6500	-2.471%	6	2,768	-32.164%
2026-03-20	25.8700	26.3000	25.8700	26.3000	+12.154%	5	2,768	-33.840%
2026-03-19	24.1000	24.1000	23.4500	23.4500	+3.077%	2	2,767	-25.800%
2026-03-18	21.4400	22.7500	21.4400	22.7500	+2.848%	22	2,767	-23.516%
2026-03-12	22.1200	22.1200	22.1200	22.1200	+1.701%	20	2,767	-21.338%
2026-03-11	21.7500	21.7500	21.7500	21.7500	+2.594%	23	2,762	-20.000%
2026-03-10	21.3500	21.3500	21.2000	21.2000	+1.874%	2	2,739	-17.925%
2026-03-06	20.9500	20.9500	20.8100	20.8100	+0.775%	4	2,739	-16.386%
2026-03-05	20.6500	20.6500	20.6500	20.6500	-3.052%	1	2,742	-15.738%
2026-03-04	21.3000	21.3000	21.3000	21.3000	-7.068%	1	2,743	-18.310%
2026-02-26	22.9200	22.9200	22.9200	22.9200	-12.015%	5	2,742	-24.084%
2026-02-23	25.6900	26.1500	25.6900	26.0500	+22.877%	19	2,737	-33.205%
2026-02-20	21.2000	21.2000	21.2000	21.2000	-9.013%	1	2,737	-17.925%
2026-02-19	23.2500	23.4500	23.1500	23.3000	-1.271%	92	2,736	-25.322%
2026-02-18	23.7000	23.7000	23.6000	23.6000	-14.151%	3	2,736	-26.271%
2026-02-17	27.8100	27.8100	27.4900	27.4900	-3.408%	8	2,737	-36.704%
2026-02-13	28.7000	28.7000	28.4600	28.4600	-7.236%	4	2,728	-38.862%
2026-02-12	30.2000	30.6800	30.2000	30.6800	+11.564%	2	2,728	-43.286%
2026-02-11	27.1600	28.0000	27.1600	27.5000	+25.000%	3	2,726	-36.727%
2026-02-10	23.8200	23.8200	22.0000	22.0000	-13.894%	57	2,723	-20.909%
2026-02-09	25.9900	26.1000	24.7600	25.5500	-11.254%	10	2,676	-31.898%
2026-02-06	28.4500	28.7900	28.4500	28.7900	+3.005%	7	2,674	-39.562%
2026-02-05	28.0300	29.0300	27.9000	27.9500	+4.291%	12	2,674	-37.746%
2026-02-04	25.9500	27.7500	25.9500	26.8000	+8.502%	18	2,668	-35.075%
2026-02-03	20.0000	24.7000	20.0000	24.7000	+30.000%	11	2,664	-29.555%
2026-01-30	19.0000	19.0000	19.0000	19.0000	+15.152%	2	2,663	-8.421%
2026-01-29	16.5000	16.5000	16.5000	16.5000	-1.902%	1	2,661	+5.455%
2026-01-28	17.3400	17.3400	16.8200	16.8200	-3.333%	11	2,662	+3.448%
2026-01-27	17.5000	17.5000	17.4000	17.4000	-0.685%	3	2,651	0.000%
2026-01-26	17.5200	17.5200	17.5200	17.5200	+2.516%	375	2,648	-0.685%
2026-01-23	17.9000	17.9000	16.8200	17.0900	-1.669%	10	2,273	+1.814%
2026-01-22	17.1000	17.3800	17.1000	17.3800	-0.230%	2	2,263	+0.115%
2026-01-21	17.3900	17.4200	17.3900	17.4200	+8.875%	101	2,261	-0.115%
2026-01-20	14.2000	16.0000	14.2000	16.0000	+20.301%	415	2,160	+8.750%
2026-01-16	12.8500	13.3000	12.6200	13.3000	+4.972%	11	1,746	+30.827%
2026-01-15	12.6700	12.6700	12.6700	12.6700	-4.737%	1	1,746	+37.332%
2026-01-14	11.8000	13.3000	11.8000	13.3000	+28.502%	4	1,747	+30.827%
2026-01-13	10.3500	10.3500	10.3500	10.3500	-12.288%	3	1,745	+68.116%
2026-01-12	11.9000	11.9000	11.8000	11.8000	+2.165%	151	1,742	+47.458%
2026-01-09	11.0000	11.5500	11.0000	11.5500	-1.113%	45	1,591	+50.649%
2026-01-08	11.8500	11.8500	11.6800	11.6800	+1.654%	3	1,626	+48.973%
2026-01-07	11.4900	11.4900	11.4900	11.4900	-2.213%	8	1,627	+51.436%
2026-01-06	11.7000	11.7500	11.7000	11.7500	+0.427%	200	1,627	+48.085%
2026-01-05	11.7500	11.8000	11.7000	11.7000	-10.000%	4	1,436	+48.718%
2026-01-02	12.6000	13.9700	12.6000	13.0000	+3.175%	218	1,436	+33.846%
2025-12-31	12.4500	12.6000	12.4500	12.6000	+6.329%	61	1,238	+38.095%
2025-12-30	11.8500	11.8500	11.8500	11.8500	-1.250%	588	1,238	+46.835%
2025-12-19	12.0000	12.0000	12.0000	12.0000	-11.765%	1	1,826	+45.000%
2025-12-16	13.9200	13.9200	13.6000	13.6000	+4.215%	11	1,826	+27.941%
2025-12-11	13.0500	13.0500	13.0500	13.0500	-5.366%	1	1,826	+33.333%
2025-12-09	13.7900	13.7900	13.7900	13.7900	-1.500%	10	1,827	+26.178%
2025-12-08	13.6200	14.0400	13.6100	14.0000	-1.616%	76	1,837	+24.286%
2025-12-02	14.2300	14.2300	14.2300	14.2300	-5.386%	5	1,817	+22.277%
2025-11-20	15.0400	15.0400	15.0400	15.0400	-14.008%	1	1,812	+15.691%
2025-11-19	18.2000	18.5000	17.3000	17.4900	-0.342%	313	1,812	-0.515%
2025-11-13	17.0500	17.5500	17.0500	17.5500	+17.391%	8	1,512	-0.855%
2025-11-06	14.7600	14.9500	14.7600	14.9500	+8.333%	45	1,506	+16.388%
2025-11-05	13.8500	13.8500	13.7500	13.8000	+13.768%	487	1,506	+26.087%
2025-11-03	12.5000	12.5000	12.1300	12.1300	-1.542%	6	1,020	+43.446%
2025-10-31	11.5000	12.3200	11.5000	12.3200	-2.145%	51	1,020	+41.234%
2025-10-30	12.1500	12.5900	12.1500	12.5900	+7.607%	11	970	+38.205%
2025-10-29	11.7000	11.7000	11.7000	11.7000	-2.092%	2	977	+48.718%
2025-10-28	11.9500	11.9500	11.9500	11.9500	-3.939%	5	977	+45.607%
2025-10-27	12.4000	12.4400	12.4000	12.4400	-3.938%	5	977	+39.871%
2025-10-24	12.9500	12.9500	12.9500	12.9500	-10.319%	15	977	+34.363%
2025-10-20	14.4400	14.4400	14.4400	14.4400	-6.839%	10	992	+20.499%
2025-10-16	15.5000	15.5000	15.5000	15.5000	-2.208%	1	1,002	+12.258%
2025-10-15	15.8500	15.8500	15.8500	15.8500	+18.284%	2	1,003	+9.779%
2025-10-08	13.7900	13.7900	13.2500	13.4000	-6.294%	22	1,003	+29.851%
2025-10-07	14.2900	14.3000	14.2900	14.3000	+4.380%	6	999	+21.678%
2025-10-06	13.5500	14.0300	13.5500	13.7000	-5.190%	18	999	+27.007%
2025-10-03	14.8400	14.8400	14.4500	14.4500	-10.802%	30	1,007	+20.415%
2025-10-01	16.2000	16.2000	16.2000	16.2000	-0.917%	6	997	+7.407%
2025-09-29	16.4500	16.4500	16.3500	16.3500	0.000%	101	1,003	+6.422%
2025-09-23	16.3500	16.3500	16.3500	16.3500	+12.759%	4	928	+6.422%
2025-09-22	14.8000	14.8500	14.3000	14.5000	-3.910%	131	925	+20.000%
2025-09-18	15.0000	15.0900	15.0000	15.0900	-4.190%	11	1,006	+15.308%
2025-09-17	16.0700	16.0700	15.7500	15.7500	-3.077%	3	1,005	+10.476%
2025-09-16	16.2500	16.2500	16.2500	16.2500	-4.412%	1	1,005	+7.077%
2025-09-10	17.0000	17.0000	17.0000	17.0000	+0.890%	1	1,006	+2.353%
2025-09-09	16.8500	16.8500	16.8500	16.8500	+3.629%	2	1,006	+3.264%
2025-09-05	16.2600	16.2600	16.2600	16.2600	-0.733%	1	1,006	+7.011%
2025-09-04	16.3800	16.3800	16.3800	16.3800	-6.400%	1	1,007	+6.227%
2025-09-03	17.5000	17.5000	17.5000	17.5000	-3.208%	3	1,006	-0.571%
2025-09-02	18.4800	18.4800	18.0800	18.0800	+3.908%	4	1,006	-3.761%
2025-08-29	17.4000	17.4000	17.4000	17.4000	+2.353%	1	1,002	0.000%
2025-08-28	17.0000	17.0000	17.0000	17.0000	-4.117%	5	1,002	+2.353%
2025-08-26	17.9500	17.9500	17.7300	17.7300	+1.083%	155	1,002	-1.861%
2025-08-25	17.5500	17.5500	17.5400	17.5400	+0.631%	20	847	-0.798%
2025-08-22	17.7700	17.7700	17.4300	17.4300	-7.533%	2	827	-0.172%
2025-08-20	18.7300	18.8500	18.7300	18.8500	+7.714%	5	832	-7.692%
2025-08-19	17.7500	17.7500	17.5000	17.5000	+1.744%	3	828	-0.571%
2025-08-18	17.3600	17.3600	17.2000	17.2000	+2.381%	6	828	+1.163%
2025-08-15	16.8000	16.8000	16.8000	16.8000	+0.901%	3	823	+3.571%
2025-08-14	16.2600	16.7000	16.2600	16.6500	+3.738%	8	820	+4.505%
2025-08-12	16.0500	16.0500	16.0500	16.0500	+1.134%	1	814	+8.411%
2025-08-11	15.3500	15.9900	15.3500	15.8700	+0.316%	595	813	+9.641%
2025-08-08	15.8200	15.8200	15.8200	15.8200	+1.671%	1	225	+9.987%
2025-08-07	16.1000	16.1000	15.5600	15.5600	-2.750%	2	225	+11.825%
2025-08-06	15.4000	16.4300	14.8000	16.0000	-30.856%	129	224	+8.750%
2025-08-04	23.1400	23.1400	23.1400	23.1400	-6.316%	1	147	-24.806%
2025-08-01	24.7000	24.7000	24.7000	24.7000	+8.571%	8	148	-29.555%
2025-07-31	22.7500	22.7500	22.7500	22.7500	-4.732%	2	140	-23.516%
2025-07-30	23.8800	23.8800	23.8800	23.8800	+3.064%	1	142	-27.136%
2025-07-25	23.0700	23.1700	23.0700	23.1700	-4.256%	2	142	-24.903%
2025-07-24	24.3500	24.3500	24.1000	24.2000	+0.207%	16	142	-28.099%
2025-07-22	23.9300	24.1500	23.9300	24.1500	+7.286%	2	136	-27.950%
2025-07-21	22.7100	22.7100	22.5100	22.5100	-4.981%	51	135	-22.701%
2025-07-17	24.4100	24.4100	23.5800	23.6900	-8.709%	8	151	-26.551%
2025-07-16	25.9500	25.9500	25.9500	25.9500	-2.809%	2	149	-32.948%
2025-07-15	26.7500	26.8000	26.7000	26.7000	-3.784%	11	147	-34.831%
2025-07-11	27.7500	27.7500	27.7500	27.7500	+1.277%	15	137	-37.297%
2025-07-10	27.4000	27.4500	27.3500	27.4000	+1.481%	6	122	-36.496%
2025-07-08	27.0000	27.0000	27.0000	27.0000	+0.372%	1	117	-35.556%
2025-07-03	27.1000	27.1000	26.6700	26.9000	-4.779%	13	106	-35.316%
2025-07-01	28.0300	28.4000	28.0300	28.2500	+2.914%	20	107	-38.407%
2025-06-30	27.6500	27.6500	27.4500	27.4500	-4.355%	11	100	-36.612%
2025-06-27	27.9600	28.7000	27.9600	28.7000	-1.034%	38	100	-39.373%
2025-06-26	29.0000	29.0000	29.0000	29.0000	+3.020%	2	100	-40.000%
2025-06-24	28.1500	28.1500	28.1500	28.1500	-12.469%	3	98	-38.188%
2025-06-13	32.1600	32.1600	32.1600	32.1600	+11.589%	10	101	-45.896%
2025-06-11	28.8200	28.8200	28.8200	28.8200	-9.371%	1	96	-39.625%
2025-05-20	31.8000	31.8000	31.8000	31.8000	+7.251%	7	96	-45.283%
2025-05-15	29.6500	29.6500	29.6500	29.6500	0.000%	7	89	-41.315%
2025-05-14	29.2000	29.6500	29.2000	29.6500	-22.484%	16	82	-41.315%
2025-04-24	38.4500	38.4500	38.2500	38.2500	-17.297%	11	70	-54.510%
2025-04-21	46.2500	46.2500	46.2500	46.2500	-6.566%	5	76	-62.378%
2025-04-08	49.5000	49.5000	49.5000	49.5000	-3.320%	2	77	-64.848%
2025-04-04	54.3500	54.3500	51.2000	51.2000	+8.521%	18	79	-66.016%
2025-04-03	47.1800	47.1800	47.1800	47.1800	+36.556%	1	79	-63.120%
2025-03-27	34.5500	34.5500	34.5500	34.5500	+5.787%	10	79	-49.638%
2025-03-06	32.6600	32.6600	32.6600	32.6600	+33.633%	1	73	-46.724%
2025-02-14	24.1000	24.4400	23.9000	24.4400	-0.245%	96	73	-28.805%
2025-02-13	24.5000	24.5000	24.5000	24.5000	0.000%	2	73	-28.980%
2025-02-11	25.0900	26.5300	24.5000	24.5000	-10.584%	24	73	-28.980%
2025-02-10	27.4000	27.4000	27.4000	27.4000	-1.439%	1	54	-36.496%
2025-02-06	27.8000	27.8000	27.8000	27.8000	+2.394%	2	53	-37.410%
2025-02-05	27.1500	27.1500	27.1500	27.1500	-1.021%	2	51	-35.912%
2025-02-04	27.4400	27.4400	27.4300	27.4300	-13.470%	2	53	-36.566%
2025-01-21	31.5500	31.7000	31.5500	31.7000	-0.565%	20	33	-45.110%
2025-01-02	31.8600	31.8800	31.8600	31.8800	+19.089%	25	33	-45.420%
2024-12-06	26.7700	26.7700	26.7700	26.7700	-8.322%	2	14	-35.002%
2024-12-02	29.1200	29.2000	29.0800	29.2000	-7.302%	3	13	-40.411%
2024-11-22	31.5000	31.5000	31.5000	31.5000	+1.351%	2	10	-44.762%
2024-11-21	31.0800	31.0800	31.0800	31.0800	+7.432%	1	10	-44.015%
2024-11-12	29.0000	29.0000	28.0000	28.9300	-36.418%	5	10	-39.855%
2024-10-25	45.4000	45.5000	45.4000	45.5000	0.000%	10	5	-61.758%