Dark

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

EOD

Aug 4, 2026

23.25-7.738%(-1.95)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	24.3000	24.4000	23.2500	23.2500	-7.738%	32	3,041	0.000%
2026-08-03	25.5000	25.6500	25.2000	25.2000	-3.263%	7	3,039	-7.738%
2026-07-31	26.2000	26.2000	26.0500	26.0500	+30.576%	13	3,038	-10.749%
2026-07-29	21.0000	21.0500	19.9500	19.9500	+0.251%	7	3,041	+16.541%
2026-07-28	21.5500	21.5500	19.9000	19.9000	-13.853%	15	3,041	+16.834%
2026-07-27	22.8000	23.4500	22.8000	23.1000	-20.482%	6	3,052	+0.649%
2026-07-24	29.0500	29.0500	29.0500	29.0500	-1.659%	2	3,052	-19.966%
2026-07-23	29.5400	29.5400	29.5400	29.5400	+10.430%	1	3,050	-21.293%
2026-07-22	26.2500	26.7500	26.2500	26.7500	+11.227%	9	3,051	-13.084%
2026-07-17	24.0500	24.0500	24.0500	24.0500	+1.306%	2	3,042	-3.326%
2026-07-13	23.7400	23.7400	23.7400	23.7400	+6.505%	4	3,041	-2.064%
2026-07-10	22.2900	22.2900	22.2900	22.2900	-15.247%	1	3,041	+4.307%
2026-07-02	26.0500	26.3000	26.0500	26.3000	+0.574%	6	3,042	-11.597%
2026-07-01	26.1500	26.1500	26.1500	26.1500	-5.356%	20	3,042	-11.090%
2026-06-26	27.6300	27.6300	27.6300	27.6300	-6.970%	2	3,062	-15.852%
2026-06-25	29.7000	29.7000	29.7000	29.7000	-7.907%	5	3,060	-21.717%
2026-06-23	32.2500	32.2500	32.2500	32.2500	+7.679%	1	3,055	-27.907%
2026-06-16	30.1500	30.6500	29.9500	29.9500	-2.124%	32	3,059	-22.371%
2026-06-15	29.8500	30.6000	29.7500	30.6000	-8.246%	6	3,054	-24.020%
2026-06-12	33.2000	33.4000	33.1500	33.3500	-0.744%	5	3,054	-30.285%
2026-06-10	33.0000	33.6000	33.0000	33.6000	-0.267%	4	3,054	-30.804%
2026-06-09	33.6900	33.6900	33.6900	33.6900	+23.997%	3	3,050	-30.988%
2026-06-01	27.0500	27.3500	27.0500	27.1700	-5.166%	14	3,047	-14.428%
2026-05-29	28.5000	28.6500	28.4000	28.6500	-19.815%	3	3,039	-18.848%
2026-05-26	35.7300	35.7300	35.7300	35.7300	+4.321%	1	3,038	-34.929%
2026-05-22	34.2500	34.2500	34.2500	34.2500	-8.054%	4	3,037	-32.117%
2026-05-19	36.6800	37.2500	36.6800	37.2500	+0.296%	5	3,041	-37.584%
2026-05-18	37.1400	37.1400	37.1400	37.1400	-6.941%	6	3,038	-37.399%
2026-05-13	40.0500	40.0500	39.9100	39.9100	+2.994%	2	3,038	-41.744%
2026-05-12	37.5000	38.7500	37.5000	38.7500	+15.499%	3	3,035	-40.000%
2026-05-08	32.9000	33.5500	32.9000	33.5500	+2.069%	32	3,035	-30.700%
2026-05-07	33.8200	33.8200	32.8700	32.8700	-4.780%	5	3,034	-29.267%
2026-05-06	34.4600	34.5200	34.4600	34.5200	+1.232%	2	3,033	-32.648%
2026-05-05	28.5500	34.1000	28.5000	34.1000	+19.231%	3	3,031	-31.818%
2026-04-29	28.5000	28.6000	28.5000	28.6000	+10.853%	2	3,029	-18.706%
2026-04-28	25.8000	25.8000	25.8000	25.8000	+6.744%	30	3,029	-9.884%
2026-04-22	24.0000	24.1700	24.0000	24.1700	+0.499%	2	2,999	-3.806%
2026-04-21	22.4000	24.0500	22.2000	24.0500	+0.839%	819	2,442	-3.326%
2026-04-17	24.2000	24.2000	23.8500	23.8500	-7.198%	50	2,442	-2.516%
2026-04-16	26.0200	26.2000	25.7000	25.7000	-20.655%	126	2,401	-9.533%
2026-04-13	32.3900	32.3900	32.3900	32.3900	+12.387%	4	2,408	-28.219%
2026-04-08	28.8200	28.8200	28.8200	28.8200	-14.226%	1	2,404	-19.327%
2026-03-30	34.2000	34.2000	33.6000	33.6000	-3.725%	22	2,405	-30.804%
2026-03-27	34.1800	34.9600	33.9900	34.9000	+27.140%	151	2,423	-33.381%
2026-03-16	27.4500	27.4500	27.4500	27.4500	+3.585%	15	2,273	-15.301%
2026-03-06	26.7600	26.7600	26.5000	26.5000	-19.746%	2	2,273	-12.264%
2026-03-03	33.0200	33.0200	33.0200	33.0200	+17.886%	10	2,271	-29.588%
2026-02-26	28.8500	29.0500	27.9400	28.0100	+4.515%	111	2,261	-16.994%
2026-02-20	27.0000	27.0000	26.4000	26.8000	-8.532%	28	2,259	-13.246%
2026-02-19	28.9000	29.3000	28.9000	29.3000	+1.913%	6	2,239	-20.648%
2026-02-18	31.5000	31.5000	28.7500	28.7500	-23.025%	2	2,241	-19.130%
2026-02-12	37.3500	37.3500	37.3500	37.3500	+10.145%	1	2,241	-37.751%
2026-02-11	24.2500	35.0000	24.2500	33.9100	+20.891%	29	2,240	-31.436%
2026-02-10	28.2400	28.4800	28.0500	28.0500	-20.085%	55	2,224	-17.112%
2026-02-06	34.7000	35.1100	34.7000	35.1000	-1.432%	13	2,254	-33.761%
2026-02-05	35.6100	35.6100	35.6100	35.6100	+16.754%	1	2,254	-34.709%
2026-02-03	26.3500	30.5000	26.2500	30.5000	+28.259%	74	2,255	-23.770%
2026-02-02	24.2400	24.2500	23.7500	23.7800	-2.421%	7	2,205	-2.229%
2026-01-30	23.6800	24.6500	23.6800	24.3700	+14.682%	8	2,205	-4.596%
2026-01-28	21.2500	21.2500	21.2500	21.2500	-4.794%	2	2,205	+9.412%
2026-01-27	22.3200	22.3200	22.3200	22.3200	-0.357%	10	2,205	+4.167%
2026-01-26	22.4000	22.4000	22.4000	22.4000	+2.283%	10	2,195	+3.795%
2026-01-23	22.0800	22.1000	21.9000	21.9000	+0.229%	33	2,185	+6.164%
2026-01-22	22.0000	22.0400	21.6000	21.8500	+10.076%	962	2,164	+6.407%
2026-01-20	18.2000	19.8500	18.2000	19.8500	+19.434%	165	1,233	+17.128%
2026-01-16	16.6200	16.6200	16.6200	16.6200	+3.230%	1	1,076	+39.892%
2026-01-15	16.1500	16.1500	16.1000	16.1000	-4.167%	400	1,076	+44.410%
2026-01-14	17.5000	17.5000	16.8000	16.8000	+15.862%	5	910	+38.393%
2026-01-12	14.5000	14.5000	14.5000	14.5000	0.000%	1	907	+60.345%
2026-01-09	14.5000	14.5500	14.5000	14.5000	-3.140%	33	907	+60.345%
2026-01-08	15.2500	15.2500	14.9700	14.9700	-1.188%	13	918	+55.311%
2026-01-07	15.1500	15.1500	15.1500	15.1500	0.000%	22	909	+53.465%
2026-01-06	15.3900	15.3900	15.1500	15.1500	-3.009%	29	909	+53.465%
2025-12-30	15.6200	15.6200	15.6200	15.6200	+6.042%	1	912	+48.848%
2025-12-29	14.7300	14.7300	14.7300	14.7300	-0.473%	1	912	+57.841%
2025-12-22	14.8000	14.8000	14.8000	14.8000	-10.303%	28	912	+57.095%
2025-12-17	16.5000	16.5000	16.5000	16.5000	-4.899%	2	940	+40.909%
2025-12-16	17.3000	17.3500	17.3000	17.3500	+2.967%	10	942	+34.006%
2025-12-11	16.5500	16.8500	16.5500	16.8500	-2.319%	42	960	+37.982%
2025-12-09	17.1500	17.2500	17.1500	17.2500	+0.583%	5	962	+34.783%
2025-12-05	17.1400	17.1500	17.1400	17.1500	+0.942%	13	961	+35.569%
2025-12-04	16.9900	16.9900	16.9900	16.9900	-3.739%	10	962	+36.845%
2025-12-03	17.7200	18.0100	16.7600	17.6500	-2.755%	17	961	+31.728%
2025-12-02	18.1500	18.1500	18.1500	18.1500	+2.484%	18	957	+28.099%
2025-12-01	18.4500	19.5000	17.7100	17.7100	-0.282%	30	943	+31.282%
2025-11-26	17.8000	17.8000	17.5000	17.7600	-4.000%	71	943	+30.912%
2025-11-25	18.6500	19.4300	18.1100	18.5000	-14.747%	260	943	+25.676%
2025-11-20	19.9600	21.7000	19.3400	21.7000	+0.696%	14	943	+7.143%
2025-11-19	23.3300	23.3400	21.5000	21.5500	-8.337%	462	945	+7.889%
2025-11-18	24.1800	24.1800	23.4300	23.5100	+3.432%	19	1,005	-1.106%
2025-11-14	22.7300	22.7300	22.7300	22.7300	+1.791%	25	1,018	+2.288%
2025-11-13	19.8500	22.3300	19.8500	22.3300	+20.377%	87	1,018	+4.120%
2025-11-11	18.7500	18.7500	18.5200	18.5500	-7.481%	10	1,015	+25.337%
2025-11-07	20.0500	20.0500	20.0500	20.0500	+6.366%	1	1,016	+15.960%
2025-11-06	18.5000	18.9000	18.5000	18.8500	+8.023%	115	1,016	+23.342%
2025-11-05	18.0500	18.0500	17.3000	17.4500	+9.679%	294	1,023	+33.238%
2025-11-03	15.9100	15.9100	15.9100	15.9100	+1.338%	1	793	+46.135%
2025-10-30	15.7000	15.7000	15.7000	15.7000	-2.484%	9	793	+48.089%
2025-10-24	16.1000	16.1000	16.1000	16.1000	-19.940%	10	793	+44.410%
2025-10-17	20.0000	20.1100	20.0000	20.1100	+3.128%	10	803	+15.614%
2025-10-10	17.9400	19.5000	17.7800	19.5000	+10.169%	26	803	+19.231%
2025-10-09	17.7000	17.7000	17.7000	17.7000	+2.312%	10	795	+31.356%
2025-10-08	17.3000	17.3000	17.3000	17.3000	-4.736%	5	795	+34.393%
2025-10-07	17.7500	18.1600	17.7500	18.1600	+1.170%	6	800	+28.029%
2025-10-03	17.9000	17.9500	17.9000	17.9500	-13.075%	27	800	+29.526%
2025-09-30	20.6500	20.6500	20.6500	20.6500	-6.814%	10	801	+12.591%
2025-09-29	22.1600	22.1600	22.1600	22.1600	-1.511%	1	811	+4.919%
2025-09-26	22.5000	22.5000	22.5000	22.5000	+11.663%	1	811	+3.333%
2025-09-24	20.1500	20.1500	20.1500	20.1500	-0.983%	1	811	+15.385%
2025-09-08	20.9500	21.3800	20.2000	20.3500	-2.163%	241	813	+14.251%
2025-09-04	21.6700	21.6700	20.8000	20.8000	-7.556%	5	675	+11.779%
2025-09-03	22.3200	22.7500	22.3200	22.5000	+2.740%	269	675	+3.333%
2025-08-25	21.9700	21.9700	21.9000	21.9000	+4.535%	76	424	+6.164%
2025-08-15	20.9500	20.9500	20.9500	20.9500	-2.558%	1	366	+10.979%
2025-08-14	21.5000	21.5000	21.5000	21.5000	+9.137%	14	365	+8.140%
2025-08-12	19.5500	19.7000	19.5500	19.7000	+2.604%	2	351	+18.020%
2025-08-11	19.2000	19.2000	19.2000	19.2000	-3.421%	7	351	+21.094%
2025-08-06	19.1700	20.4700	19.1700	19.8800	-28.489%	4	351	+16.952%
2025-08-05	28.1500	28.1500	27.8000	27.8000	-9.446%	19	353	-16.367%
2025-08-01	30.7000	30.7000	30.7000	30.7000	+9.447%	14	334	-24.267%
2025-07-30	28.0500	28.0500	28.0500	28.0500	+2.186%	14	320	-17.112%
2025-07-28	27.4500	27.4500	27.4500	27.4500	-3.004%	15	306	-15.301%
2025-07-25	28.5500	28.5500	28.3000	28.3000	-4.230%	168	291	-17.845%
2025-07-24	29.8500	29.8500	29.5500	29.5500	-0.839%	22	203	-21.320%
2025-07-23	30.6900	30.6900	29.8000	29.8000	+2.405%	20	181	-21.980%
2025-07-22	29.1500	29.1500	29.1000	29.1000	+5.934%	11	171	-20.103%
2025-07-21	27.4700	27.4700	27.4700	27.4700	-3.445%	2	166	-15.362%
2025-07-18	28.4500	28.4500	28.4500	28.4500	-3.396%	11	164	-18.278%
2025-07-17	30.1500	30.1500	29.4500	29.4500	-9.801%	45	158	-21.053%
2025-07-10	33.3000	33.3000	32.6500	32.6500	-4.949%	5	114	-28.790%
2025-07-01	33.8500	34.3500	33.8500	34.3500	-10.430%	17	110	-32.314%
2025-06-13	37.8500	38.3500	37.8500	38.3500	+6.825%	10	124	-39.374%
2025-06-10	35.9000	35.9000	35.9000	35.9000	-0.692%	1	119	-35.237%
2025-06-09	36.1500	36.1500	36.1500	36.1500	-7.308%	1	118	-35.685%
2025-05-21	39.0000	39.0000	39.0000	39.0000	+10.325%	4	118	-40.385%
2025-05-14	35.3500	35.3500	35.3500	35.3500	-22.817%	6	114	-34.229%
2025-05-09	45.8000	45.8000	45.8000	45.8000	+1.665%	8	108	-49.236%
2025-05-06	45.0500	45.0500	45.0500	45.0500	+5.801%	5	106	-48.391%
2025-04-29	42.5800	42.5800	42.5800	42.5800	-6.520%	1	109	-45.397%
2025-04-24	45.5500	45.5500	45.5500	45.5500	-3.801%	5	110	-48.957%
2025-04-23	47.3500	47.3500	47.3500	47.3500	-11.907%	2	110	-50.898%
2025-04-21	53.7500	53.7500	53.7500	53.7500	+1.224%	5	109	-56.744%
2025-04-10	53.1000	53.1000	53.1000	53.1000	+36.294%	5	104	-56.215%
2025-03-06	38.9400	38.9600	38.9400	38.9600	+13.421%	36	100	-40.323%
2025-02-24	34.3500	34.3500	34.3500	34.3500	+2.385%	1	100	-32.314%
2025-02-21	31.4100	33.5500	31.4100	33.5500	+15.491%	14	101	-30.700%
2025-02-18	29.0500	29.0500	29.0500	29.0500	+0.207%	1	103	-19.966%
2025-02-14	29.3500	29.3500	28.9900	28.9900	-12.018%	12	96	-19.800%
2025-02-06	32.9500	32.9500	32.9500	32.9500	-1.642%	2	96	-29.439%
2025-02-04	33.5000	33.5000	33.5000	33.5000	-0.298%	15	94	-30.597%
2025-01-30	33.6000	33.6000	33.6000	33.6000	-2.834%	7	79	-30.804%
2025-01-28	34.0200	34.5800	34.0200	34.5800	-9.358%	2	72	-32.765%
2024-12-30	38.1500	38.1500	38.1500	38.1500	+13.407%	2	70	-39.056%
2024-12-12	33.6400	33.6400	33.6400	33.6400	-6.685%	3	68	-30.886%
2024-11-14	36.0500	36.0500	36.0500	36.0500	+4.493%	15	65	-35.506%
2024-11-13	35.1500	35.1500	34.5000	34.5000	0.000%	100	0	-32.609%