Dark

SHOP20270115P130
SHOP Jan 15 2027 130.00 Put (SHOP270115P00130000)
option OPRA

EOD

Oct 1, 2026

8.13-4.353%(-0.37)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.1000	8.8000	7.9500	8.1300	-4.353%	152	2,842	0.000%
2026-09-30	8.5500	8.7500	8.3700	8.5000	-6.077%	29	2,910	-4.353%
2026-09-29	9.1500	10.0000	9.0500	9.0500	-14.623%	6	2,923	-10.166%
2026-09-28	12.4000	12.4000	10.6000	10.6000	-2.752%	26	2,928	-23.302%
2026-09-25	11.5000	11.5000	10.7000	10.9000	-2.852%	21	2,912	-25.413%
2026-09-24	11.0500	11.2200	10.8000	11.2200	-1.145%	129	2,910	-27.540%
2026-09-23	9.7500	12.8000	9.7500	11.3500	+22.043%	285	2,872	-28.370%
2026-09-22	9.8800	10.0000	9.0000	9.3000	-26.772%	201	2,910	-12.581%
2026-09-21	14.9000	14.9000	12.7000	12.7000	-19.211%	66	2,848	-35.984%
2026-09-18	15.8500	15.8500	15.7200	15.7200	+0.319%	4	2,840	-48.282%
2026-09-17	15.9000	15.9000	15.6700	15.6700	+2.218%	11	2,839	-48.117%
2026-09-15	14.8000	15.3300	14.7700	15.3300	+7.958%	109	2,838	-46.967%
2026-09-14	15.6000	15.6000	14.2000	14.2000	-5.960%	3	2,891	-42.746%
2026-09-11	15.2500	15.2500	15.1000	15.1000	-14.156%	8	2,893	-46.159%
2026-09-10	17.5900	17.5900	17.5900	17.5900	+5.964%	1	2,892	-53.781%
2026-09-09	15.5000	16.6000	14.8900	16.6000	+24.345%	7	2,892	-51.024%
2026-09-08	12.8900	14.2500	12.8900	13.3500	+39.063%	24	2,889	-39.101%
2026-09-04	9.1000	9.6000	9.0500	9.6000	+2.236%	17	2,890	-15.313%
2026-09-03	10.4000	10.4500	9.3900	9.3900	-17.776%	5	2,890	-13.419%
2026-09-02	11.4200	11.4200	11.4200	11.4200	+0.263%	1	2,895	-28.809%
2026-09-01	10.2500	11.3900	10.2500	11.3900	+19.392%	166	2,894	-28.622%
2026-08-31	9.6700	9.6700	9.3500	9.5400	+19.849%	38	2,849	-14.780%
2026-08-27	7.9600	7.9600	7.9600	7.9600	-9.955%	1	2,851	+2.136%
2026-08-26	8.8400	8.8400	8.8400	8.8400	-8.394%	2	2,851	-8.032%
2026-08-24	9.5500	9.6500	9.1000	9.6500	+0.312%	146	2,852	-15.751%
2026-08-21	10.1500	10.1500	9.6200	9.6200	-6.146%	10	2,852	-15.489%
2026-08-20	10.2500	10.2500	10.2500	10.2500	-2.101%	1	2,862	-20.683%
2026-08-19	10.1500	10.4700	10.1500	10.4700	+3.153%	1,012	2,862	-22.350%
2026-08-18	10.2500	10.2500	9.7500	10.1500	+4.964%	206	3,017	-19.901%
2026-08-17	9.4900	9.6700	9.4900	9.6700	+11.149%	20	3,016	-15.926%
2026-08-14	8.6300	8.7000	8.6300	8.7000	+4.819%	2	3,015	-6.552%
2026-08-13	9.0400	9.0400	8.2100	8.3000	-16.583%	5	3,016	-2.048%
2026-08-12	9.7500	9.9500	9.7000	9.9500	+6.417%	3	3,016	-18.291%
2026-08-10	9.5000	9.5800	9.3500	9.3500	-11.626%	11	3,015	-13.048%
2026-08-07	10.5000	11.0500	10.5000	10.5800	-12.562%	66	3,003	-23.157%
2026-08-06	13.5000	13.5000	11.8900	12.1000	-6.636%	5	3,057	-32.810%
2026-08-05	13.2800	14.0500	12.8000	12.9600	-44.258%	100	3,059	-37.269%
2026-08-04	24.3000	24.4000	23.2500	23.2500	-7.738%	32	3,041	-65.032%
2026-08-03	25.5000	25.6500	25.2000	25.2000	-3.263%	7	3,039	-67.738%
2026-07-31	26.2000	26.2000	26.0500	26.0500	+30.576%	13	3,038	-68.791%
2026-07-29	21.0000	21.0500	19.9500	19.9500	+0.251%	7	3,041	-59.248%
2026-07-28	21.5500	21.5500	19.9000	19.9000	-13.853%	15	3,041	-59.146%
2026-07-27	22.8000	23.4500	22.8000	23.1000	-20.482%	6	3,052	-64.805%
2026-07-24	29.0500	29.0500	29.0500	29.0500	-1.659%	2	3,052	-72.014%
2026-07-23	29.5400	29.5400	29.5400	29.5400	+10.430%	1	3,050	-72.478%
2026-07-22	26.2500	26.7500	26.2500	26.7500	+11.227%	9	3,051	-69.607%
2026-07-17	24.0500	24.0500	24.0500	24.0500	+1.306%	2	3,042	-66.195%
2026-07-13	23.7400	23.7400	23.7400	23.7400	+6.505%	4	3,041	-65.754%
2026-07-10	22.2900	22.2900	22.2900	22.2900	-15.247%	1	3,041	-63.526%
2026-07-02	26.0500	26.3000	26.0500	26.3000	+0.574%	6	3,042	-69.087%
2026-07-01	26.1500	26.1500	26.1500	26.1500	-5.356%	20	3,042	-68.910%
2026-06-26	27.6300	27.6300	27.6300	27.6300	-6.970%	2	3,062	-70.575%
2026-06-25	29.7000	29.7000	29.7000	29.7000	-7.907%	5	3,060	-72.626%
2026-06-23	32.2500	32.2500	32.2500	32.2500	+7.679%	1	3,055	-74.791%
2026-06-16	30.1500	30.6500	29.9500	29.9500	-2.124%	32	3,059	-72.855%
2026-06-15	29.8500	30.6000	29.7500	30.6000	-8.246%	6	3,054	-73.431%
2026-06-12	33.2000	33.4000	33.1500	33.3500	-0.744%	5	3,054	-75.622%
2026-06-10	33.0000	33.6000	33.0000	33.6000	-0.267%	4	3,054	-75.804%
2026-06-09	33.6900	33.6900	33.6900	33.6900	+23.997%	3	3,050	-75.868%
2026-06-01	27.0500	27.3500	27.0500	27.1700	-5.166%	14	3,047	-70.077%
2026-05-29	28.5000	28.6500	28.4000	28.6500	-19.815%	3	3,039	-71.623%
2026-05-26	35.7300	35.7300	35.7300	35.7300	+4.321%	1	3,038	-77.246%
2026-05-22	34.2500	34.2500	34.2500	34.2500	-8.054%	4	3,037	-76.263%
2026-05-19	36.6800	37.2500	36.6800	37.2500	+0.296%	5	3,041	-78.174%
2026-05-18	37.1400	37.1400	37.1400	37.1400	-6.941%	6	3,038	-78.110%
2026-05-13	40.0500	40.0500	39.9100	39.9100	+2.994%	2	3,038	-79.629%
2026-05-12	37.5000	38.7500	37.5000	38.7500	+15.499%	3	3,035	-79.019%
2026-05-08	32.9000	33.5500	32.9000	33.5500	+2.069%	32	3,035	-75.768%
2026-05-07	33.8200	33.8200	32.8700	32.8700	-4.780%	5	3,034	-75.266%
2026-05-06	34.4600	34.5200	34.4600	34.5200	+1.232%	2	3,033	-76.448%
2026-05-05	28.5500	34.1000	28.5000	34.1000	+19.231%	3	3,031	-76.158%
2026-04-29	28.5000	28.6000	28.5000	28.6000	+10.853%	2	3,029	-71.573%
2026-04-28	25.8000	25.8000	25.8000	25.8000	+6.744%	30	3,029	-68.488%
2026-04-22	24.0000	24.1700	24.0000	24.1700	+0.499%	2	2,999	-66.363%
2026-04-21	22.4000	24.0500	22.2000	24.0500	+0.839%	819	2,442	-66.195%
2026-04-17	24.2000	24.2000	23.8500	23.8500	-7.198%	50	2,442	-65.912%
2026-04-16	26.0200	26.2000	25.7000	25.7000	-20.655%	126	2,401	-68.366%
2026-04-13	32.3900	32.3900	32.3900	32.3900	+12.387%	4	2,408	-74.900%
2026-04-08	28.8200	28.8200	28.8200	28.8200	-14.226%	1	2,404	-71.790%
2026-03-30	34.2000	34.2000	33.6000	33.6000	-3.725%	22	2,405	-75.804%
2026-03-27	34.1800	34.9600	33.9900	34.9000	+27.140%	151	2,423	-76.705%
2026-03-16	27.4500	27.4500	27.4500	27.4500	+3.585%	15	2,273	-70.383%
2026-03-06	26.7600	26.7600	26.5000	26.5000	-19.746%	2	2,273	-69.321%
2026-03-03	33.0200	33.0200	33.0200	33.0200	+17.886%	10	2,271	-75.379%
2026-02-26	28.8500	29.0500	27.9400	28.0100	+4.515%	111	2,261	-70.975%
2026-02-20	27.0000	27.0000	26.4000	26.8000	-8.532%	28	2,259	-69.664%
2026-02-19	28.9000	29.3000	28.9000	29.3000	+1.913%	6	2,239	-72.253%
2026-02-18	31.5000	31.5000	28.7500	28.7500	-23.025%	2	2,241	-71.722%
2026-02-12	37.3500	37.3500	37.3500	37.3500	+10.145%	1	2,241	-78.233%
2026-02-11	24.2500	35.0000	24.2500	33.9100	+20.891%	29	2,240	-76.025%
2026-02-10	28.2400	28.4800	28.0500	28.0500	-20.085%	55	2,224	-71.016%
2026-02-06	34.7000	35.1100	34.7000	35.1000	-1.432%	13	2,254	-76.838%
2026-02-05	35.6100	35.6100	35.6100	35.6100	+16.754%	1	2,254	-77.169%
2026-02-03	26.3500	30.5000	26.2500	30.5000	+28.259%	74	2,255	-73.344%
2026-02-02	24.2400	24.2500	23.7500	23.7800	-2.421%	7	2,205	-65.812%
2026-01-30	23.6800	24.6500	23.6800	24.3700	+14.682%	8	2,205	-66.639%
2026-01-28	21.2500	21.2500	21.2500	21.2500	-4.794%	2	2,205	-61.741%
2026-01-27	22.3200	22.3200	22.3200	22.3200	-0.357%	10	2,205	-63.575%
2026-01-26	22.4000	22.4000	22.4000	22.4000	+2.283%	10	2,195	-63.705%
2026-01-23	22.0800	22.1000	21.9000	21.9000	+0.229%	33	2,185	-62.877%
2026-01-22	22.0000	22.0400	21.6000	21.8500	+10.076%	962	2,164	-62.792%
2026-01-20	18.2000	19.8500	18.2000	19.8500	+19.434%	165	1,233	-59.043%
2026-01-16	16.6200	16.6200	16.6200	16.6200	+3.230%	1	1,076	-51.083%
2026-01-15	16.1500	16.1500	16.1000	16.1000	-4.167%	400	1,076	-49.503%
2026-01-14	17.5000	17.5000	16.8000	16.8000	+15.862%	5	910	-51.607%
2026-01-12	14.5000	14.5000	14.5000	14.5000	0.000%	1	907	-43.931%
2026-01-09	14.5000	14.5500	14.5000	14.5000	-3.140%	33	907	-43.931%
2026-01-08	15.2500	15.2500	14.9700	14.9700	-1.188%	13	918	-45.691%
2026-01-07	15.1500	15.1500	15.1500	15.1500	0.000%	22	909	-46.337%
2026-01-06	15.3900	15.3900	15.1500	15.1500	-3.009%	29	909	-46.337%
2025-12-30	15.6200	15.6200	15.6200	15.6200	+6.042%	1	912	-47.951%
2025-12-29	14.7300	14.7300	14.7300	14.7300	-0.473%	1	912	-44.807%
2025-12-22	14.8000	14.8000	14.8000	14.8000	-10.303%	28	912	-45.068%
2025-12-17	16.5000	16.5000	16.5000	16.5000	-4.899%	2	940	-50.727%
2025-12-16	17.3000	17.3500	17.3000	17.3500	+2.967%	10	942	-53.141%
2025-12-11	16.5500	16.8500	16.5500	16.8500	-2.319%	42	960	-51.751%
2025-12-09	17.1500	17.2500	17.1500	17.2500	+0.583%	5	962	-52.870%
2025-12-05	17.1400	17.1500	17.1400	17.1500	+0.942%	13	961	-52.595%
2025-12-04	16.9900	16.9900	16.9900	16.9900	-3.739%	10	962	-52.148%
2025-12-03	17.7200	18.0100	16.7600	17.6500	-2.755%	17	961	-53.938%
2025-12-02	18.1500	18.1500	18.1500	18.1500	+2.484%	18	957	-55.207%
2025-12-01	18.4500	19.5000	17.7100	17.7100	-0.282%	30	943	-54.094%
2025-11-26	17.8000	17.8000	17.5000	17.7600	-4.000%	71	943	-54.223%
2025-11-25	18.6500	19.4300	18.1100	18.5000	-14.747%	260	943	-56.054%
2025-11-20	19.9600	21.7000	19.3400	21.7000	+0.696%	14	943	-62.535%
2025-11-19	23.3300	23.3400	21.5000	21.5500	-8.337%	462	945	-62.274%
2025-11-18	24.1800	24.1800	23.4300	23.5100	+3.432%	19	1,005	-65.419%
2025-11-14	22.7300	22.7300	22.7300	22.7300	+1.791%	25	1,018	-64.232%
2025-11-13	19.8500	22.3300	19.8500	22.3300	+20.377%	87	1,018	-63.592%
2025-11-11	18.7500	18.7500	18.5200	18.5500	-7.481%	10	1,015	-56.173%
2025-11-07	20.0500	20.0500	20.0500	20.0500	+6.366%	1	1,016	-59.451%
2025-11-06	18.5000	18.9000	18.5000	18.8500	+8.023%	115	1,016	-56.870%
2025-11-05	18.0500	18.0500	17.3000	17.4500	+9.679%	294	1,023	-53.410%
2025-11-03	15.9100	15.9100	15.9100	15.9100	+1.338%	1	793	-48.900%
2025-10-30	15.7000	15.7000	15.7000	15.7000	-2.484%	9	793	-48.217%
2025-10-24	16.1000	16.1000	16.1000	16.1000	-19.940%	10	793	-49.503%
2025-10-17	20.0000	20.1100	20.0000	20.1100	+3.128%	10	803	-59.572%
2025-10-10	17.9400	19.5000	17.7800	19.5000	+10.169%	26	803	-58.308%
2025-10-09	17.7000	17.7000	17.7000	17.7000	+2.312%	10	795	-54.068%
2025-10-08	17.3000	17.3000	17.3000	17.3000	-4.736%	5	795	-53.006%
2025-10-07	17.7500	18.1600	17.7500	18.1600	+1.170%	6	800	-55.231%
2025-10-03	17.9000	17.9500	17.9000	17.9500	-13.075%	27	800	-54.708%
2025-09-30	20.6500	20.6500	20.6500	20.6500	-6.814%	10	801	-60.630%
2025-09-29	22.1600	22.1600	22.1600	22.1600	-1.511%	1	811	-63.312%
2025-09-26	22.5000	22.5000	22.5000	22.5000	+11.663%	1	811	-63.867%
2025-09-24	20.1500	20.1500	20.1500	20.1500	-0.983%	1	811	-59.653%
2025-09-08	20.9500	21.3800	20.2000	20.3500	-2.163%	241	813	-60.049%
2025-09-04	21.6700	21.6700	20.8000	20.8000	-7.556%	5	675	-60.913%
2025-09-03	22.3200	22.7500	22.3200	22.5000	+2.740%	269	675	-63.867%
2025-08-25	21.9700	21.9700	21.9000	21.9000	+4.535%	76	424	-62.877%
2025-08-15	20.9500	20.9500	20.9500	20.9500	-2.558%	1	366	-61.193%
2025-08-14	21.5000	21.5000	21.5000	21.5000	+9.137%	14	365	-62.186%
2025-08-12	19.5500	19.7000	19.5500	19.7000	+2.604%	2	351	-58.731%
2025-08-11	19.2000	19.2000	19.2000	19.2000	-3.421%	7	351	-57.656%
2025-08-06	19.1700	20.4700	19.1700	19.8800	-28.489%	4	351	-59.105%
2025-08-05	28.1500	28.1500	27.8000	27.8000	-9.446%	19	353	-70.755%
2025-08-01	30.7000	30.7000	30.7000	30.7000	+9.447%	14	334	-73.518%
2025-07-30	28.0500	28.0500	28.0500	28.0500	+2.186%	14	320	-71.016%
2025-07-28	27.4500	27.4500	27.4500	27.4500	-3.004%	15	306	-70.383%
2025-07-25	28.5500	28.5500	28.3000	28.3000	-4.230%	168	291	-71.272%
2025-07-24	29.8500	29.8500	29.5500	29.5500	-0.839%	22	203	-72.487%
2025-07-23	30.6900	30.6900	29.8000	29.8000	+2.405%	20	181	-72.718%
2025-07-22	29.1500	29.1500	29.1000	29.1000	+5.934%	11	171	-72.062%
2025-07-21	27.4700	27.4700	27.4700	27.4700	-3.445%	2	166	-70.404%
2025-07-18	28.4500	28.4500	28.4500	28.4500	-3.396%	11	164	-71.424%
2025-07-17	30.1500	30.1500	29.4500	29.4500	-9.801%	45	158	-72.394%
2025-07-10	33.3000	33.3000	32.6500	32.6500	-4.949%	5	114	-75.100%
2025-07-01	33.8500	34.3500	33.8500	34.3500	-10.430%	17	110	-76.332%
2025-06-13	37.8500	38.3500	37.8500	38.3500	+6.825%	10	124	-78.801%
2025-06-10	35.9000	35.9000	35.9000	35.9000	-0.692%	1	119	-77.354%
2025-06-09	36.1500	36.1500	36.1500	36.1500	-7.308%	1	118	-77.510%
2025-05-21	39.0000	39.0000	39.0000	39.0000	+10.325%	4	118	-79.154%
2025-05-14	35.3500	35.3500	35.3500	35.3500	-22.817%	6	114	-77.001%
2025-05-09	45.8000	45.8000	45.8000	45.8000	+1.665%	8	108	-82.249%
2025-05-06	45.0500	45.0500	45.0500	45.0500	+5.801%	5	106	-81.953%
2025-04-29	42.5800	42.5800	42.5800	42.5800	-6.520%	1	109	-80.907%
2025-04-24	45.5500	45.5500	45.5500	45.5500	-3.801%	5	110	-82.151%
2025-04-23	47.3500	47.3500	47.3500	47.3500	-11.907%	2	110	-82.830%
2025-04-21	53.7500	53.7500	53.7500	53.7500	+1.224%	5	109	-84.874%
2025-04-10	53.1000	53.1000	53.1000	53.1000	+36.294%	5	104	-84.689%
2025-03-06	38.9400	38.9600	38.9400	38.9600	+13.421%	36	100	-79.132%
2025-02-24	34.3500	34.3500	34.3500	34.3500	+2.385%	1	100	-76.332%
2025-02-21	31.4100	33.5500	31.4100	33.5500	+15.491%	14	101	-75.768%
2025-02-18	29.0500	29.0500	29.0500	29.0500	+0.207%	1	103	-72.014%
2025-02-14	29.3500	29.3500	28.9900	28.9900	-12.018%	12	96	-71.956%
2025-02-06	32.9500	32.9500	32.9500	32.9500	-1.642%	2	96	-75.326%
2025-02-04	33.5000	33.5000	33.5000	33.5000	-0.298%	15	94	-75.731%
2025-01-30	33.6000	33.6000	33.6000	33.6000	-2.834%	7	79	-75.804%
2025-01-28	34.0200	34.5800	34.0200	34.5800	-9.358%	2	72	-76.489%
2024-12-30	38.1500	38.1500	38.1500	38.1500	+13.407%	2	70	-78.689%
2024-12-12	33.6400	33.6400	33.6400	33.6400	-6.685%	3	68	-75.832%
2024-11-14	36.0500	36.0500	36.0500	36.0500	+4.493%	15	65	-77.448%
2024-11-13	35.1500	35.1500	34.5000	34.5000	0.000%	100	0	-76.435%