Dark

SHOP20270115P125
SHOP Jan 15 2027 125.00 Put (SHOP270115P00125000)
option OPRA

EOD

Aug 4, 2026

20.05-11.283%(-2.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	20.0500	20.0500	20.0500	20.0500	-11.283%	1	1,512	0.000%
2026-08-03	21.1500	22.7500	21.1500	22.6000	-0.790%	55	1,512	-11.283%
2026-07-31	23.0500	23.7000	22.6700	22.7800	+9.942%	79	1,510	-11.984%
2026-07-30	20.7200	20.7200	20.7200	20.7200	+13.659%	3	1,489	-3.234%
2026-07-29	18.2300	18.2300	18.2300	18.2300	+4.171%	1	1,486	+9.984%
2026-07-28	18.5000	18.5000	17.5000	17.5000	-15.049%	3	1,487	+14.571%
2026-07-27	20.5200	20.6000	20.5200	20.6000	-18.738%	11	1,489	-2.670%
2026-07-24	25.3500	25.3500	25.3500	25.3500	-1.362%	11	1,483	-20.907%
2026-07-23	26.3000	26.3000	25.6500	25.7000	+15.247%	67	1,494	-21.984%
2026-07-22	22.3000	22.3000	22.3000	22.3000	+1.641%	18	1,494	-10.090%
2026-07-21	21.9400	21.9400	21.9400	21.9400	+5.228%	1	1,506	-8.614%
2026-07-15	20.0500	21.2500	20.0500	20.8500	+1.214%	214	1,514	-3.837%
2026-07-13	20.6000	20.6000	20.6000	20.6000	-1.152%	10	1,550	-2.670%
2026-07-10	20.8400	20.8400	20.8400	20.8400	-5.316%	1	1,550	-3.791%
2026-07-09	22.0100	22.0100	22.0100	22.0100	-3.040%	1	1,551	-8.905%
2026-07-06	22.7000	22.7000	22.7000	22.7000	-2.991%	1	1,551	-11.674%
2026-07-02	23.4000	23.4000	23.4000	23.4000	+4.232%	6	1,549	-14.316%
2026-07-01	22.0000	22.4500	22.0000	22.4500	-9.658%	28	1,549	-10.690%
2026-06-26	24.8500	24.8500	24.8500	24.8500	-6.085%	1	1,549	-19.316%
2026-06-25	26.4600	26.4600	26.4600	26.4600	-3.254%	1	1,549	-24.225%
2026-06-24	27.3500	27.3500	27.3500	27.3500	-3.697%	1	1,549	-26.691%
2026-06-23	28.4000	28.4000	28.4000	28.4000	-2.740%	70	1,548	-29.401%
2026-06-22	29.2000	29.2000	29.2000	29.2000	+0.864%	1	1,478	-31.336%
2026-06-18	29.4000	29.4000	28.9500	28.9500	+9.452%	5	1,477	-30.743%
2026-06-16	26.7500	26.7500	26.4500	26.4500	-3.467%	2	1,477	-24.197%
2026-06-15	26.5000	27.4000	26.3500	27.4000	-7.119%	31	1,456	-26.825%
2026-06-11	31.5500	31.5500	29.5000	29.5000	+7.468%	11	1,456	-32.034%
2026-06-09	28.9000	28.9000	27.4500	27.4500	-4.688%	12	1,456	-26.958%
2026-06-08	28.4500	28.8000	28.4500	28.8000	-4.192%	11	1,445	-30.382%
2026-06-05	28.0800	30.0700	28.0800	30.0600	+6.937%	3	1,435	-33.300%
2026-06-03	28.1100	28.1100	28.1100	28.1100	+4.304%	1	1,432	-28.673%
2026-06-02	26.2000	27.1000	26.2000	26.9500	+10.905%	19	1,432	-25.603%
2026-06-01	24.3000	24.5000	24.3000	24.3000	-3.762%	18	1,423	-17.490%
2026-05-29	26.7800	26.7800	25.2000	25.2500	-25.229%	3	1,405	-20.594%
2026-05-19	33.7700	33.7700	33.7700	33.7700	-2.596%	1	1,404	-40.628%
2026-05-15	36.3200	36.3200	34.6700	34.6700	+5.061%	2	1,404	-42.169%
2026-05-12	33.4000	33.4000	32.9100	33.0000	+3.904%	92	1,402	-39.242%
2026-05-11	31.7600	31.7600	31.7600	31.7600	+5.375%	10	1,402	-36.870%
2026-05-08	30.1000	30.2000	29.4500	30.1400	-4.951%	153	1,420	-33.477%
2026-05-06	31.7100	31.7100	31.7100	31.7100	+6.768%	1	1,321	-36.771%
2026-05-05	25.1300	29.7000	25.1300	29.7000	+31.883%	2	1,322	-32.492%
2026-05-04	22.5200	22.5200	22.5200	22.5200	+1.441%	1	1,324	-10.968%
2026-05-01	23.2000	23.6000	22.2000	22.2000	-15.267%	221	1,155	-9.685%
2026-04-30	26.0500	26.2000	26.0500	26.2000	+2.504%	2	1,155	-23.473%
2026-04-29	25.5600	25.5600	25.5600	25.5600	+7.170%	1	1,156	-21.557%
2026-04-28	23.8500	23.8500	23.8500	23.8500	-1.160%	1	1,157	-15.933%
2026-04-24	24.1300	24.1300	24.1300	24.1300	-0.903%	1	1,156	-16.908%
2026-04-23	24.3500	24.3500	24.3500	24.3500	+14.319%	1	1,155	-17.659%
2026-04-22	21.3000	21.3000	21.3000	21.3000	+7.305%	14	1,155	-5.869%
2026-04-21	19.8000	20.1000	19.8000	19.8500	-7.674%	35	1,172	+1.008%
2026-04-20	21.5000	21.5000	21.5000	21.5000	-1.602%	1	1,172	-6.744%
2026-04-17	22.2200	22.2200	21.8200	21.8500	-6.982%	4	1,171	-8.238%
2026-04-16	23.5000	23.5000	23.4900	23.4900	-16.167%	12	1,173	-14.645%
2026-04-14	26.7500	28.0300	26.5500	28.0200	-2.267%	107	1,185	-28.444%
2026-04-13	28.6700	28.6700	28.6700	28.6700	-5.504%	1	1,230	-30.066%
2026-04-10	30.3400	30.3400	30.3400	30.3400	+12.914%	80	1,229	-33.916%
2026-04-06	27.1000	27.1000	26.8700	26.8700	-5.554%	12	1,229	-25.381%
2026-04-02	28.2400	28.4500	28.2400	28.4500	+3.568%	39	1,202	-29.525%
2026-04-01	27.4700	27.4700	27.4700	27.4700	-10.023%	4	1,202	-27.011%
2026-03-30	30.5300	30.5300	30.5300	30.5300	-3.478%	1	1,202	-34.327%
2026-03-27	30.9200	31.6300	30.6000	31.6300	+9.257%	42	1,203	-36.611%
2026-03-24	28.7500	29.0000	28.5500	28.9500	+12.384%	49	1,203	-30.743%
2026-03-23	25.7600	25.7600	25.7600	25.7600	-2.609%	1	1,157	-22.166%
2026-03-19	26.5000	26.5000	26.4500	26.4500	+9.207%	2	1,158	-24.197%
2026-03-18	24.2200	24.2200	24.2200	24.2200	+2.497%	20	1,158	-17.217%
2026-03-17	23.6300	23.6300	23.6300	23.6300	-5.593%	40	1,178	-15.150%
2026-03-16	25.0300	25.0300	25.0300	25.0300	+1.172%	20	1,158	-19.896%
2026-03-12	24.0000	25.3000	24.0000	24.7400	+1.602%	22	1,158	-18.957%
2026-03-10	24.3500	24.3500	24.3500	24.3500	+5.686%	1	1,150	-17.659%
2026-03-09	23.0400	23.0400	23.0400	23.0400	-8.024%	12	1,150	-12.977%
2026-03-04	25.0500	25.0500	25.0500	25.0500	-18.137%	1	1,138	-19.960%
2026-03-03	30.6000	30.6000	30.6000	30.6000	+12.500%	40	1,137	-34.477%
2026-02-25	27.2500	27.2500	27.2000	27.2000	-3.546%	2	1,137	-26.287%
2026-02-24	28.2000	28.2000	28.2000	28.2000	+16.529%	1	1,137	-28.901%
2026-02-20	24.1000	24.2500	23.5500	24.2000	-7.280%	19	1,137	-17.149%
2026-02-19	26.2500	26.2500	25.9500	26.1000	-19.195%	186	1,136	-23.180%
2026-02-12	32.3000	32.3000	32.3000	32.3000	+8.027%	1	1,048	-37.926%
2026-02-11	29.9500	29.9500	29.9000	29.9000	+21.053%	2	1,047	-32.943%
2026-02-10	24.6700	25.7000	24.6000	24.7000	-10.669%	50	1,048	-18.826%
2026-02-09	27.6500	27.6500	27.6500	27.6500	-12.913%	3	1,000	-27.486%
2026-02-06	31.7500	31.9400	31.7500	31.7500	+3.252%	5	1,003	-36.850%
2026-02-05	30.8000	30.8000	30.7500	30.7500	-1.221%	2	1,000	-34.797%
2026-02-04	30.5100	31.1300	29.8000	31.1300	+15.296%	29	1,000	-35.593%
2026-02-03	23.0000	27.5000	23.0000	27.0000	+24.424%	9	994	-25.741%
2026-02-02	21.7000	21.7000	21.7000	21.7000	+1.974%	5	989	-7.604%
2026-01-30	21.2000	21.2800	21.1500	21.2800	+10.833%	15	994	-5.780%
2026-01-28	19.2500	19.2500	19.1500	19.2000	-1.285%	4	989	+4.427%
2026-01-26	19.8500	19.8500	19.4500	19.4500	-4.423%	17	987	+3.085%
2026-01-23	20.3500	20.3500	20.3500	20.3500	+4.039%	1	979	-1.474%
2026-01-22	19.5600	19.5600	19.5600	19.5600	+4.153%	1	980	+2.505%
2026-01-21	18.7800	18.7800	18.7800	18.7800	+9.825%	1	980	+6.763%
2026-01-20	17.1000	17.1000	17.1000	17.1000	+12.352%	1	979	+17.251%
2026-01-14	12.9400	15.2200	12.9400	15.2200	+20.126%	23	978	+31.735%
2026-01-12	13.5000	13.5000	12.6700	12.6700	+0.317%	72	978	+58.248%
2026-01-09	12.7800	12.8300	12.6300	12.6300	+2.433%	11	926	+58.749%
2026-01-08	13.1300	13.6600	12.3300	12.3300	-8.395%	39	936	+62.612%
2026-01-05	13.4500	13.4600	13.4500	13.4600	-10.920%	10	939	+48.960%
2026-01-02	15.1100	15.1100	15.1100	15.1100	+14.470%	1	939	+32.694%
2025-12-26	13.2000	13.2000	13.2000	13.2000	-14.286%	2	940	+51.894%
2025-12-16	15.4000	15.4000	15.4000	15.4000	-2.160%	22	939	+30.195%
2025-11-26	15.7400	15.7400	15.7300	15.7400	-11.969%	10	963	+27.382%
2025-11-20	17.8800	17.8800	17.8800	17.8800	-9.008%	10	963	+12.136%
2025-11-19	20.6800	20.7900	19.6500	19.6500	-6.562%	10	953	+2.036%
2025-11-17	21.0300	21.0300	21.0300	21.0300	+22.624%	1	953	-4.660%
2025-11-06	16.8600	17.1500	16.8600	17.1500	+10.645%	2	953	+16.910%
2025-11-05	15.6000	15.6000	15.5000	15.5000	+16.541%	22	953	+29.355%
2025-10-31	13.3000	13.3000	13.3000	13.3000	0.000%	1	931	+50.752%
2025-10-28	13.6800	13.7100	13.3000	13.3000	-6.007%	11	931	+50.752%
2025-10-27	14.1500	14.1500	14.1500	14.1500	-5.034%	44	936	+41.696%
2025-10-24	14.9000	14.9000	14.9000	14.9000	-20.107%	10	936	+34.564%
2025-10-14	19.0000	19.0000	18.6500	18.6500	+22.697%	10	939	+7.507%
2025-10-08	15.6500	15.6500	15.2000	15.2000	-7.767%	13	931	+31.908%
2025-10-07	16.4800	16.4800	16.4800	16.4800	+6.117%	1	928	+21.663%
2025-10-06	15.3400	15.5300	15.3000	15.5300	-3.839%	18	928	+29.105%
2025-10-03	16.6000	16.6000	16.1200	16.1500	-11.019%	108	921	+24.149%
2025-10-01	18.1500	18.1500	18.1500	18.1500	-5.469%	6	946	+10.468%
2025-09-30	18.5000	19.8700	18.5000	19.2000	-3.030%	11	952	+4.427%
2025-09-29	19.8000	19.8000	19.8000	19.8000	+0.508%	20	946	+1.263%
2025-09-25	19.6000	19.8500	19.5500	19.7000	+8.840%	172	941	+1.777%
2025-09-24	18.1000	18.1000	18.1000	18.1000	+12.422%	2	906	+10.773%
2025-09-22	16.1300	16.1300	16.1000	16.1000	-6.829%	106	904	+24.534%
2025-09-18	17.1500	17.2800	17.1500	17.2800	-4.478%	2	799	+16.030%
2025-09-17	18.0900	18.0900	18.0900	18.0900	-1.685%	2	799	+10.835%
2025-09-15	18.4300	18.4700	18.4000	18.4000	0.000%	39	799	+8.967%
2025-09-11	18.6000	18.6000	18.4000	18.4000	-2.800%	25	763	+8.967%
2025-09-10	18.9300	18.9300	18.9300	18.9300	+4.068%	1	761	+5.917%
2025-09-05	18.1900	18.1900	18.1900	18.1900	-5.995%	1	762	+10.225%
2025-09-04	19.3500	19.3500	19.3500	19.3500	+2.653%	8	762	+3.618%
2025-08-29	18.8500	18.8500	18.8500	18.8500	-6.452%	1	753	+6.366%
2025-08-27	20.1000	20.7000	20.0500	20.1500	+1.768%	246	753	-0.496%
2025-08-25	19.8400	19.9500	19.7700	19.8000	+5.882%	371	600	+1.263%
2025-08-22	18.7000	18.7000	18.7000	18.7000	-5.316%	1	701	+7.219%
2025-08-19	19.7500	19.7500	19.7500	19.7500	+2.597%	1	701	+1.519%
2025-08-18	19.5600	19.6500	19.2500	19.2500	+2.394%	9	704	+4.156%
2025-08-15	18.8000	18.8000	18.8000	18.8000	+1.787%	1	697	+6.649%
2025-08-14	18.4700	18.4700	18.4700	18.4700	+3.764%	1	696	+8.554%
2025-08-11	17.1000	18.0000	17.1000	17.8000	+3.730%	324	696	+12.640%
2025-08-07	17.1600	17.1600	17.1600	17.1600	-3.051%	1	422	+16.841%
2025-08-06	19.9000	19.9000	17.1400	17.7000	-31.923%	230	422	+13.277%
2025-08-04	26.0000	26.0000	26.0000	26.0000	-6.810%	2	229	-22.885%
2025-08-01	27.4500	27.9000	27.4500	27.9000	+5.204%	17	229	-28.136%
2025-07-30	26.5200	26.5200	26.5200	26.5200	+6.720%	1	212	-24.397%
2025-07-28	24.7800	24.8500	24.7800	24.8500	-4.607%	3	212	-19.316%
2025-07-25	25.8000	26.1000	25.7000	26.0500	-3.697%	36	210	-23.033%
2025-07-24	27.0500	27.0500	26.7500	27.0500	+8.722%	85	185	-25.878%
2025-07-21	25.3000	25.3000	24.8800	24.8800	-4.012%	6	149	-19.413%
2025-07-17	26.1800	26.1800	25.9200	25.9200	-11.687%	7	154	-22.647%
2025-07-15	28.7100	29.4000	28.7100	29.3500	+2.087%	52	147	-31.687%
2025-07-14	28.7500	28.7500	28.7500	28.7500	-3.199%	15	97	-30.261%
2025-07-10	29.7000	29.7000	29.7000	29.7000	-4.960%	2	82	-32.492%
2025-07-08	29.6500	31.2500	29.6500	31.2500	+2.627%	21	80	-35.840%
2025-06-30	30.0000	30.4500	30.0000	30.4500	-12.500%	11	78	-34.154%
2025-06-17	34.8000	34.8000	34.8000	34.8000	-1.972%	1	67	-42.385%
2025-06-13	35.5000	35.5000	35.5000	35.5000	+13.057%	28	67	-43.521%
2025-06-11	32.1700	32.1700	30.3400	31.4000	-3.056%	8	53	-36.146%
2025-06-10	33.1500	33.1500	32.3900	32.3900	-1.848%	2	55	-38.098%
2025-06-09	32.8000	33.0000	32.8000	33.0000	+2.804%	2	56	-39.242%
2025-06-06	32.7500	32.9000	32.1000	32.1000	-1.079%	6	57	-37.539%
2025-05-16	32.4500	32.4500	32.4500	32.4500	+1.090%	16	56	-38.213%
2025-05-14	32.1000	32.1000	32.1000	32.1000	-3.109%	1	52	-37.539%
2025-05-13	33.1300	33.1300	33.1300	33.1300	-15.892%	1	51	-39.481%
2025-04-29	39.2600	39.5000	39.2000	39.3900	-0.127%	15	51	-49.099%
2025-04-28	39.5000	39.5000	39.4400	39.4400	-5.078%	2	54	-49.163%
2025-04-24	41.9500	41.9500	41.5500	41.5500	-12.342%	10	54	-51.745%
2025-04-22	47.4000	47.4000	47.4000	47.4000	+0.127%	2	59	-57.700%
2025-04-09	47.3400	47.3400	47.3400	47.3400	-21.100%	17	58	-57.647%
2025-04-04	60.0000	60.0000	60.0000	60.0000	+18.741%	20	71	-66.583%
2025-04-03	50.0000	50.5300	50.0000	50.5300	+33.501%	3	61	-60.321%
2025-03-27	37.8500	37.8500	37.8500	37.8500	+1.149%	2	58	-47.028%
2025-03-20	37.3200	37.6500	37.3200	37.4200	-15.626%	32	60	-46.419%
2025-03-13	44.3500	44.3500	44.3500	44.3500	+10.599%	2	92	-54.791%
2025-03-12	40.1000	40.1000	40.1000	40.1000	-7.964%	2	92	-50.000%
2025-03-10	43.5000	43.5700	43.5000	43.5700	+17.661%	2	94	-53.982%
2025-03-06	38.0000	38.1900	37.0300	37.0300	+16.082%	72	116	-45.855%
2025-02-26	32.2700	32.2700	31.9000	31.9000	+15.162%	6	116	-37.147%
2025-02-20	27.7000	27.7000	27.7000	27.7000	+4.924%	1	119	-27.617%
2025-02-19	26.4000	26.4000	26.4000	26.4000	-0.490%	1	119	-24.053%
2025-02-14	26.5300	26.5300	26.5300	26.5300	-10.159%	10	119	-24.425%
2025-02-11	27.3500	29.7500	27.3500	29.5300	-1.270%	93	119	-32.103%
2025-02-10	29.9100	29.9100	29.9100	29.9100	-3.204%	5	62	-32.966%
2025-02-07	30.9000	30.9000	30.9000	30.9000	+1.913%	4	60	-35.113%
2024-12-17	30.3200	30.3200	30.3200	30.3200	-0.099%	7	58	-33.872%
2024-12-12	30.3500	30.3500	30.3500	30.3500	+0.165%	1	51	-33.937%
2024-12-09	30.3000	30.3000	30.3000	30.3000	+1.440%	4	50	-33.828%
2024-12-06	30.0000	30.0000	29.8700	29.8700	-4.569%	8	46	-32.876%
2024-12-04	31.3000	31.3000	31.3000	31.3000	-5.694%	4	49	-35.942%
2024-11-29	33.1900	33.1900	33.1900	33.1900	+4.077%	2	45	-39.590%
2024-11-13	31.8900	31.8900	31.8900	31.8900	+0.157%	1	45	-37.128%
2024-11-12	32.2900	32.2900	31.0600	31.8400	-29.945%	24	44	-37.029%
2024-11-07	45.4500	45.4500	45.4500	45.4500	-6.865%	1	21	-55.886%
2024-11-06	48.8000	48.8000	48.8000	48.8000	-1.215%	1	21	-58.914%
2024-10-25	49.2500	49.5000	49.2500	49.4000	0.000%	42	21	-59.413%