Dark

SHOP20270115P135
SHOP Jan 15 2027 135.00 Put (SHOP270115P00135000)
option OPRA

EOD

Jul 30, 2026

25.75+8.421%(+2.00)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	25.7500	25.7500	25.7500	25.7500	+8.421%	17	798	0.000%
2026-07-29	23.7500	23.7500	23.7500	23.7500	+5.556%	1	798	+8.421%
2026-07-28	22.5000	22.5000	22.5000	22.5000	-14.122%	2	798	+14.444%
2026-07-27	26.7000	26.7000	26.2000	26.2000	-3.676%	12	798	-1.718%
2026-07-21	27.2000	27.2000	27.2000	27.2000	+3.619%	16	796	-5.331%
2026-07-20	26.2500	26.2500	26.2500	26.2500	-0.380%	4	794	-1.905%
2026-07-15	25.7500	26.4500	25.7500	26.3500	+0.114%	6	794	-2.277%
2026-07-14	26.2500	26.3200	26.2500	26.3200	-2.555%	16	790	-2.166%
2026-07-13	27.0100	27.0100	27.0100	27.0100	-3.190%	1	775	-4.665%
2026-07-07	27.0000	28.0000	27.0000	27.9000	-3.992%	5	775	-7.706%
2026-07-06	29.0600	29.0600	29.0600	29.0600	+0.207%	1	778	-11.390%
2026-07-01	29.0000	29.0000	29.0000	29.0000	-14.706%	14	778	-11.207%
2026-06-15	33.7500	34.0000	33.7500	34.0000	-9.261%	4	778	-24.265%
2026-06-11	37.4700	37.4700	37.4700	37.4700	+1.904%	1	778	-31.278%
2026-06-05	36.7700	36.7700	36.7700	36.7700	+1.295%	10	779	-29.970%
2026-05-28	36.3000	36.3000	36.3000	36.3000	-7.516%	3	789	-29.063%
2026-05-22	39.2500	39.2500	39.2500	39.2500	-10.795%	1	790	-34.395%
2026-05-15	44.0000	44.0000	44.0000	44.0000	+7.317%	15	789	-41.477%
2026-05-12	41.0000	41.0000	41.0000	41.0000	+29.542%	1	804	-37.195%
2026-05-05	31.6500	31.6500	31.6500	31.6500	+19.434%	1	803	-18.641%
2026-04-22	26.8600	26.8600	26.5000	26.5000	-2.752%	8	803	-2.830%
2026-04-21	25.1000	27.2500	24.8500	27.2500	0.000%	60	795	-5.505%
2026-04-17	27.2500	27.2500	27.2500	27.2500	-7.502%	2	776	-5.505%
2026-04-15	30.4900	30.4900	29.4600	29.4600	-21.230%	20	774	-12.593%
2026-04-10	37.4000	37.4000	37.4000	37.4000	-0.479%	10	774	-31.150%
2026-03-30	36.9000	37.5800	36.9000	37.5800	+0.886%	2	764	-31.480%
2026-03-27	37.2500	37.2500	37.2500	37.2500	+14.615%	3	765	-30.872%
2026-03-25	32.5000	32.5000	32.5000	32.5000	-6.609%	2	768	-20.769%
2026-03-24	34.8000	34.8000	34.8000	34.8000	-0.968%	1	770	-26.006%
2026-03-20	35.1400	35.1400	35.1400	35.1400	+6.067%	1	771	-26.722%
2026-03-19	33.1300	33.1300	33.1300	33.1300	+10.433%	2	772	-22.276%
2026-03-17	30.1500	30.1500	28.8000	30.0000	-7.975%	18	772	-14.167%
2026-03-13	32.6000	32.6000	32.6000	32.6000	+6.016%	10	765	-21.012%
2026-03-12	30.5000	30.7500	30.5000	30.7500	+3.885%	13	765	-16.260%
2026-03-09	29.6000	29.6000	29.6000	29.6000	+6.475%	2	778	-13.007%
2026-03-05	28.0000	28.0000	27.8000	27.8000	-4.138%	57	779	-7.374%
2026-03-04	30.2500	30.3000	29.0000	29.0000	-12.913%	90	724	-11.207%
2026-03-03	33.3000	33.6200	33.3000	33.3000	+1.339%	8	705	-22.673%
2026-02-27	32.8900	32.8900	32.8600	32.8600	-1.910%	5	708	-21.637%
2026-02-25	33.5000	33.5000	33.5000	33.5000	-4.694%	18	703	-23.134%
2026-02-23	35.1500	35.1500	35.1500	35.1500	+7.263%	2	703	-26.743%
2026-02-19	33.0700	33.0700	32.0200	32.7700	-9.973%	7	704	-21.422%
2026-02-11	36.3500	36.4000	36.3500	36.4000	+22.066%	2	706	-29.258%
2026-02-10	29.8200	29.8200	29.8200	29.8200	-22.646%	1	705	-13.649%
2026-02-06	38.1000	38.6900	38.1000	38.5500	+4.613%	6	704	-33.204%
2026-02-04	36.3600	37.8900	36.3600	36.8500	+13.454%	9	703	-30.122%
2026-02-03	27.9900	32.4800	27.9900	32.4800	+19.236%	16	701	-20.720%
2026-02-02	26.8900	27.2400	26.1000	27.2400	+3.614%	20	702	-5.470%
2026-01-30	24.3000	26.2900	24.3000	26.2900	+10.000%	9	697	-2.054%
2026-01-28	23.9000	23.9000	23.9000	23.9000	+5.286%	1	697	+7.741%
2026-01-20	22.5500	22.7000	22.5500	22.7000	+41.875%	11	696	+13.436%
2026-01-13	16.0000	16.0000	16.0000	16.0000	-0.312%	10	701	+60.938%
2026-01-12	16.1000	16.1000	16.0500	16.0500	-2.727%	2	711	+60.436%
2026-01-09	16.3000	16.5000	16.3000	16.5000	-1.198%	16	711	+56.061%
2026-01-08	17.0800	17.7600	16.7000	16.7000	-4.952%	19	706	+54.192%
2026-01-06	17.5700	17.5700	17.5700	17.5700	+4.273%	1	711	+46.557%
2025-12-19	16.8500	16.8500	16.8500	16.8500	-5.337%	10	710	+52.819%
2025-12-17	17.8000	17.8000	17.8000	17.8000	-8.010%	6	720	+44.663%
2025-12-16	19.3500	19.3500	19.3500	19.3500	+3.865%	6	720	+33.075%
2025-12-11	18.8000	18.8000	18.6300	18.6300	-2.969%	11	723	+38.218%
2025-12-09	19.1500	19.2000	19.1500	19.2000	-0.156%	4	724	+34.115%
2025-12-05	19.1000	19.3000	19.1000	19.2300	-5.318%	8	722	+33.905%
2025-12-03	20.3400	20.3400	20.3100	20.3100	+1.754%	4	722	+26.785%
2025-12-02	19.9500	20.0000	19.9500	19.9600	+0.757%	34	724	+29.008%
2025-11-26	19.8100	19.8100	19.8100	19.8100	-2.510%	1	724	+29.985%
2025-11-25	20.9900	20.9900	20.3200	20.3200	-7.215%	20	724	+26.722%
2025-11-20	22.1100	22.4500	21.9000	21.9000	-9.429%	10	724	+17.580%
2025-11-19	24.6000	24.6500	23.7600	24.1800	-7.710%	10	724	+6.493%
2025-11-18	26.1400	26.2000	26.1400	26.2000	+14.410%	6	722	-1.718%
2025-11-13	22.9000	22.9000	22.6500	22.9000	+10.096%	48	742	+12.445%
2025-11-12	20.8000	20.8000	20.8000	20.8000	+0.629%	1	726	+23.798%
2025-11-11	20.9500	21.3000	20.6500	20.6700	-1.100%	57	726	+24.577%
2025-11-10	20.8600	21.1800	20.6900	20.9000	-9.328%	18	726	+23.206%
2025-11-07	21.9200	23.7000	21.9200	23.0500	+8.932%	53	726	+11.714%
2025-11-06	20.8200	21.3000	20.6600	21.1600	+8.235%	58	726	+21.692%
2025-11-05	19.5000	19.5500	19.5000	19.5500	+8.914%	52	726	+31.714%
2025-11-03	17.9500	17.9500	17.9500	17.9500	+2.571%	1	694	+43.454%
2025-10-31	17.5000	17.5000	17.5000	17.5000	-1.961%	10	694	+47.143%
2025-10-24	18.1000	18.1000	17.7000	17.8500	-17.246%	110	684	+44.258%
2025-10-17	22.2800	22.2800	21.5700	21.5700	+3.802%	193	794	+19.379%
2025-10-16	20.7800	20.7800	20.7800	20.7800	-15.460%	3	801	+23.917%
2025-10-14	24.5600	24.6000	24.1700	24.5800	+7.713%	99	798	+4.760%
2025-10-10	22.8200	22.8200	22.8200	22.8200	+13.532%	1	798	+12.840%
2025-10-07	20.1000	20.1000	20.1000	20.1000	+4.688%	10	787	+28.109%
2025-10-06	19.2000	19.2000	19.2000	19.2000	-6.387%	2	787	+34.115%
2025-10-03	20.5500	20.5500	19.7600	20.5100	-11.020%	144	787	+25.549%
2025-10-01	23.0500	23.0500	23.0500	23.0500	-6.567%	2	648	+11.714%
2025-09-29	24.6000	24.6700	24.6000	24.6700	-1.517%	4	650	+4.378%
2025-09-26	25.2000	25.2000	24.8000	25.0500	+17.606%	103	650	+2.794%
2025-09-18	21.2500	21.3000	21.2500	21.3000	-6.497%	44	560	+20.892%
2025-09-11	22.7800	22.7800	22.7800	22.7800	-0.088%	1	517	+13.038%
2025-09-08	23.2400	23.2400	21.8200	22.8000	+1.786%	27	518	+12.939%
2025-09-05	22.4000	22.4000	22.4000	22.4000	-9.823%	4	510	+14.955%
2025-09-04	24.3000	24.8400	24.0300	24.8400	-0.521%	5	510	+3.663%
2025-09-03	24.8000	25.6700	24.8000	24.9700	-4.512%	6	510	+3.124%
2025-09-02	26.1500	26.1500	26.1500	26.1500	-0.191%	74	505	-1.530%
2025-08-21	26.1500	26.2000	26.1500	26.2000	+13.765%	3	505	-1.718%
2025-08-14	23.0300	23.0300	23.0300	23.0300	+6.868%	1	502	+11.811%
2025-08-11	21.5500	21.5500	21.5500	21.5500	+1.651%	7	501	+19.490%
2025-08-06	20.5000	22.0000	20.5000	21.2000	-31.392%	13	501	+21.462%
2025-08-04	30.9000	30.9000	30.9000	30.9000	-8.715%	10	496	-16.667%
2025-08-01	33.8500	33.8500	33.8500	33.8500	+8.494%	7	486	-23.929%
2025-07-29	31.2000	31.2000	31.2000	31.2000	+3.311%	10	479	-17.468%
2025-07-28	30.1500	30.3000	30.0000	30.2000	-4.882%	73	473	-14.735%
2025-07-25	31.3000	31.7500	31.2500	31.7500	-2.308%	27	402	-18.898%
2025-07-24	32.6000	32.6500	32.5000	32.5000	+7.438%	7	379	-20.769%
2025-07-21	30.3500	30.3500	30.2500	30.2500	-3.355%	20	376	-14.876%
2025-07-18	31.3000	31.3000	31.3000	31.3000	-3.096%	1	360	-17.732%
2025-07-17	32.3000	32.3000	32.3000	32.3000	-7.050%	1	359	-20.279%
2025-07-16	34.7500	34.7500	34.7500	34.7500	-13.450%	350	359	-25.899%
2025-05-29	40.0500	40.1500	40.0500	40.1500	+4.421%	2	9	-35.866%
2025-05-14	38.4500	38.4500	38.4500	38.4500	-17.187%	5	7	-33.030%
2025-04-29	46.4300	46.4300	46.4300	46.4300	-5.726%	1	9	-44.540%
2025-04-24	49.2500	49.2500	49.2500	49.2500	-3.809%	5	9	-47.716%
2025-04-23	51.2000	51.2000	51.2000	51.2000	-9.700%	1	5	-49.707%
2025-04-17	56.5500	56.7000	56.5500	56.7000	+1.704%	3	3	-54.586%
2025-04-15	55.7000	55.7500	55.7000	55.7500	+74.110%	2	3	-53.812%
2025-02-14	32.0200	32.0200	32.0200	32.0200	0.000%	6	0	-19.582%