Dark

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

EOD

Oct 1, 2026

10.20-1.923%(-0.20)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.8000	10.4500	9.8000	10.2000	-1.923%	21	936	0.000%
2026-09-30	10.4000	10.5000	10.4000	10.4000	-7.391%	16	954	-1.923%
2026-09-29	12.0000	12.0000	10.9000	11.2300	-12.266%	10	951	-9.172%
2026-09-28	14.6000	14.6000	12.7000	12.8000	-3.759%	14	944	-20.313%
2026-09-25	13.3500	13.3500	12.9000	13.3000	+4.642%	5	936	-23.308%
2026-09-24	12.9800	12.9800	12.7100	12.7100	-11.119%	60	936	-19.748%
2026-09-23	14.2500	14.3000	14.2500	14.3000	+27.111%	3	906	-28.671%
2026-09-22	11.2000	11.4000	11.1400	11.2500	-34.402%	64	905	-9.333%
2026-09-21	17.9000	17.9000	17.1500	17.1500	-9.737%	21	881	-40.525%
2026-09-18	18.8000	19.0000	18.7500	19.0000	+0.796%	6	860	-46.316%
2026-09-17	18.8000	18.8500	18.6500	18.8500	+7.530%	14	857	-45.889%
2026-09-15	17.5300	17.5300	17.5300	17.5300	+4.036%	3	852	-41.814%
2026-09-14	16.5000	16.8500	16.5000	16.8500	-12.920%	12	849	-39.466%
2026-09-09	19.3500	19.3500	19.3500	19.3500	+20.938%	2	849	-47.287%
2026-09-08	16.6500	16.6500	16.0000	16.0000	+36.519%	13	847	-36.250%
2026-09-04	11.2000	12.0000	10.6500	11.7200	-2.739%	10	837	-12.969%
2026-09-03	12.0500	12.0500	12.0500	12.0500	-10.741%	1	837	-15.353%
2026-09-02	13.5000	13.5000	13.5000	13.5000	+22.727%	1	838	-24.444%
2026-08-31	10.8700	11.0000	10.8700	11.0000	+14.583%	3	837	-7.273%
2026-08-28	9.2500	9.6000	9.2000	9.6000	-6.796%	6	836	+6.250%
2026-08-26	10.3500	10.6600	10.3000	10.3000	+0.980%	6	836	-0.971%
2026-08-25	10.2000	10.2000	10.2000	10.2000	-8.766%	1	832	0.000%
2026-08-24	11.3500	11.3500	10.9300	11.1800	-5.654%	27	833	-8.766%
2026-08-21	12.1000	12.1000	11.8500	11.8500	-1.250%	3	833	-13.924%
2026-08-19	12.0000	12.0000	12.0000	12.0000	+0.418%	12	834	-15.000%
2026-08-18	11.7000	12.1000	11.7000	11.9500	+12.736%	20	834	-14.644%
2026-08-14	10.3800	10.6000	10.3500	10.6000	-1.395%	14	831	-3.774%
2026-08-13	10.9000	10.9000	10.6000	10.7500	-4.783%	7	821	-5.116%
2026-08-11	11.5500	11.5500	11.2000	11.2900	-4.078%	28	817	-9.655%
2026-08-10	11.7700	11.7700	11.7700	11.7700	-17.692%	10	803	-13.339%
2026-08-06	14.4500	14.4500	14.0500	14.3000	-4.983%	105	793	-28.671%
2026-08-05	15.9400	15.9400	15.0100	15.0500	-41.553%	80	856	-32.226%
2026-07-30	25.7500	25.7500	25.7500	25.7500	+8.421%	17	798	-60.388%
2026-07-29	23.7500	23.7500	23.7500	23.7500	+5.556%	1	798	-57.053%
2026-07-28	22.5000	22.5000	22.5000	22.5000	-14.122%	2	798	-54.667%
2026-07-27	26.7000	26.7000	26.2000	26.2000	-3.676%	12	798	-61.069%
2026-07-21	27.2000	27.2000	27.2000	27.2000	+3.619%	16	796	-62.500%
2026-07-20	26.2500	26.2500	26.2500	26.2500	-0.380%	4	794	-61.143%
2026-07-15	25.7500	26.4500	25.7500	26.3500	+0.114%	6	794	-61.290%
2026-07-14	26.2500	26.3200	26.2500	26.3200	-2.555%	16	790	-61.246%
2026-07-13	27.0100	27.0100	27.0100	27.0100	-3.190%	1	775	-62.236%
2026-07-07	27.0000	28.0000	27.0000	27.9000	-3.992%	5	775	-63.441%
2026-07-06	29.0600	29.0600	29.0600	29.0600	+0.207%	1	778	-64.900%
2026-07-01	29.0000	29.0000	29.0000	29.0000	-14.706%	14	778	-64.828%
2026-06-15	33.7500	34.0000	33.7500	34.0000	-9.261%	4	778	-70.000%
2026-06-11	37.4700	37.4700	37.4700	37.4700	+1.904%	1	778	-72.778%
2026-06-05	36.7700	36.7700	36.7700	36.7700	+1.295%	10	779	-72.260%
2026-05-28	36.3000	36.3000	36.3000	36.3000	-7.516%	3	789	-71.901%
2026-05-22	39.2500	39.2500	39.2500	39.2500	-10.795%	1	790	-74.013%
2026-05-15	44.0000	44.0000	44.0000	44.0000	+7.317%	15	789	-76.818%
2026-05-12	41.0000	41.0000	41.0000	41.0000	+29.542%	1	804	-75.122%
2026-05-05	31.6500	31.6500	31.6500	31.6500	+19.434%	1	803	-67.773%
2026-04-22	26.8600	26.8600	26.5000	26.5000	-2.752%	8	803	-61.509%
2026-04-21	25.1000	27.2500	24.8500	27.2500	0.000%	60	795	-62.569%
2026-04-17	27.2500	27.2500	27.2500	27.2500	-7.502%	2	776	-62.569%
2026-04-15	30.4900	30.4900	29.4600	29.4600	-21.230%	20	774	-65.377%
2026-04-10	37.4000	37.4000	37.4000	37.4000	-0.479%	10	774	-72.727%
2026-03-30	36.9000	37.5800	36.9000	37.5800	+0.886%	2	764	-72.858%
2026-03-27	37.2500	37.2500	37.2500	37.2500	+14.615%	3	765	-72.617%
2026-03-25	32.5000	32.5000	32.5000	32.5000	-6.609%	2	768	-68.615%
2026-03-24	34.8000	34.8000	34.8000	34.8000	-0.968%	1	770	-70.690%
2026-03-20	35.1400	35.1400	35.1400	35.1400	+6.067%	1	771	-70.973%
2026-03-19	33.1300	33.1300	33.1300	33.1300	+10.433%	2	772	-69.212%
2026-03-17	30.1500	30.1500	28.8000	30.0000	-7.975%	18	772	-66.000%
2026-03-13	32.6000	32.6000	32.6000	32.6000	+6.016%	10	765	-68.712%
2026-03-12	30.5000	30.7500	30.5000	30.7500	+3.885%	13	765	-66.829%
2026-03-09	29.6000	29.6000	29.6000	29.6000	+6.475%	2	778	-65.541%
2026-03-05	28.0000	28.0000	27.8000	27.8000	-4.138%	57	779	-63.309%
2026-03-04	30.2500	30.3000	29.0000	29.0000	-12.913%	90	724	-64.828%
2026-03-03	33.3000	33.6200	33.3000	33.3000	+1.339%	8	705	-69.369%
2026-02-27	32.8900	32.8900	32.8600	32.8600	-1.910%	5	708	-68.959%
2026-02-25	33.5000	33.5000	33.5000	33.5000	-4.694%	18	703	-69.552%
2026-02-23	35.1500	35.1500	35.1500	35.1500	+7.263%	2	703	-70.982%
2026-02-19	33.0700	33.0700	32.0200	32.7700	-9.973%	7	704	-68.874%
2026-02-11	36.3500	36.4000	36.3500	36.4000	+22.066%	2	706	-71.978%
2026-02-10	29.8200	29.8200	29.8200	29.8200	-22.646%	1	705	-65.795%
2026-02-06	38.1000	38.6900	38.1000	38.5500	+4.613%	6	704	-73.541%
2026-02-04	36.3600	37.8900	36.3600	36.8500	+13.454%	9	703	-72.320%
2026-02-03	27.9900	32.4800	27.9900	32.4800	+19.236%	16	701	-68.596%
2026-02-02	26.8900	27.2400	26.1000	27.2400	+3.614%	20	702	-62.555%
2026-01-30	24.3000	26.2900	24.3000	26.2900	+10.000%	9	697	-61.202%
2026-01-28	23.9000	23.9000	23.9000	23.9000	+5.286%	1	697	-57.322%
2026-01-20	22.5500	22.7000	22.5500	22.7000	+41.875%	11	696	-55.066%
2026-01-13	16.0000	16.0000	16.0000	16.0000	-0.312%	10	701	-36.250%
2026-01-12	16.1000	16.1000	16.0500	16.0500	-2.727%	2	711	-36.449%
2026-01-09	16.3000	16.5000	16.3000	16.5000	-1.198%	16	711	-38.182%
2026-01-08	17.0800	17.7600	16.7000	16.7000	-4.952%	19	706	-38.922%
2026-01-06	17.5700	17.5700	17.5700	17.5700	+4.273%	1	711	-41.946%
2025-12-19	16.8500	16.8500	16.8500	16.8500	-5.337%	10	710	-39.466%
2025-12-17	17.8000	17.8000	17.8000	17.8000	-8.010%	6	720	-42.697%
2025-12-16	19.3500	19.3500	19.3500	19.3500	+3.865%	6	720	-47.287%
2025-12-11	18.8000	18.8000	18.6300	18.6300	-2.969%	11	723	-45.250%
2025-12-09	19.1500	19.2000	19.1500	19.2000	-0.156%	4	724	-46.875%
2025-12-05	19.1000	19.3000	19.1000	19.2300	-5.318%	8	722	-46.958%
2025-12-03	20.3400	20.3400	20.3100	20.3100	+1.754%	4	722	-49.778%
2025-12-02	19.9500	20.0000	19.9500	19.9600	+0.757%	34	724	-48.898%
2025-11-26	19.8100	19.8100	19.8100	19.8100	-2.510%	1	724	-48.511%
2025-11-25	20.9900	20.9900	20.3200	20.3200	-7.215%	20	724	-49.803%
2025-11-20	22.1100	22.4500	21.9000	21.9000	-9.429%	10	724	-53.425%
2025-11-19	24.6000	24.6500	23.7600	24.1800	-7.710%	10	724	-57.816%
2025-11-18	26.1400	26.2000	26.1400	26.2000	+14.410%	6	722	-61.069%
2025-11-13	22.9000	22.9000	22.6500	22.9000	+10.096%	48	742	-55.459%
2025-11-12	20.8000	20.8000	20.8000	20.8000	+0.629%	1	726	-50.962%
2025-11-11	20.9500	21.3000	20.6500	20.6700	-1.100%	57	726	-50.653%
2025-11-10	20.8600	21.1800	20.6900	20.9000	-9.328%	18	726	-51.196%
2025-11-07	21.9200	23.7000	21.9200	23.0500	+8.932%	53	726	-55.748%
2025-11-06	20.8200	21.3000	20.6600	21.1600	+8.235%	58	726	-51.796%
2025-11-05	19.5000	19.5500	19.5000	19.5500	+8.914%	52	726	-47.826%
2025-11-03	17.9500	17.9500	17.9500	17.9500	+2.571%	1	694	-43.175%
2025-10-31	17.5000	17.5000	17.5000	17.5000	-1.961%	10	694	-41.714%
2025-10-24	18.1000	18.1000	17.7000	17.8500	-17.246%	110	684	-42.857%
2025-10-17	22.2800	22.2800	21.5700	21.5700	+3.802%	193	794	-52.712%
2025-10-16	20.7800	20.7800	20.7800	20.7800	-15.460%	3	801	-50.914%
2025-10-14	24.5600	24.6000	24.1700	24.5800	+7.713%	99	798	-58.503%
2025-10-10	22.8200	22.8200	22.8200	22.8200	+13.532%	1	798	-55.302%
2025-10-07	20.1000	20.1000	20.1000	20.1000	+4.688%	10	787	-49.254%
2025-10-06	19.2000	19.2000	19.2000	19.2000	-6.387%	2	787	-46.875%
2025-10-03	20.5500	20.5500	19.7600	20.5100	-11.020%	144	787	-50.268%
2025-10-01	23.0500	23.0500	23.0500	23.0500	-6.567%	2	648	-55.748%
2025-09-29	24.6000	24.6700	24.6000	24.6700	-1.517%	4	650	-58.654%
2025-09-26	25.2000	25.2000	24.8000	25.0500	+17.606%	103	650	-59.281%
2025-09-18	21.2500	21.3000	21.2500	21.3000	-6.497%	44	560	-52.113%
2025-09-11	22.7800	22.7800	22.7800	22.7800	-0.088%	1	517	-55.224%
2025-09-08	23.2400	23.2400	21.8200	22.8000	+1.786%	27	518	-55.263%
2025-09-05	22.4000	22.4000	22.4000	22.4000	-9.823%	4	510	-54.464%
2025-09-04	24.3000	24.8400	24.0300	24.8400	-0.521%	5	510	-58.937%
2025-09-03	24.8000	25.6700	24.8000	24.9700	-4.512%	6	510	-59.151%
2025-09-02	26.1500	26.1500	26.1500	26.1500	-0.191%	74	505	-60.994%
2025-08-21	26.1500	26.2000	26.1500	26.2000	+13.765%	3	505	-61.069%
2025-08-14	23.0300	23.0300	23.0300	23.0300	+6.868%	1	502	-55.710%
2025-08-11	21.5500	21.5500	21.5500	21.5500	+1.651%	7	501	-52.668%
2025-08-06	20.5000	22.0000	20.5000	21.2000	-31.392%	13	501	-51.887%
2025-08-04	30.9000	30.9000	30.9000	30.9000	-8.715%	10	496	-66.990%
2025-08-01	33.8500	33.8500	33.8500	33.8500	+8.494%	7	486	-69.867%
2025-07-29	31.2000	31.2000	31.2000	31.2000	+3.311%	10	479	-67.308%
2025-07-28	30.1500	30.3000	30.0000	30.2000	-4.882%	73	473	-66.225%
2025-07-25	31.3000	31.7500	31.2500	31.7500	-2.308%	27	402	-67.874%
2025-07-24	32.6000	32.6500	32.5000	32.5000	+7.438%	7	379	-68.615%
2025-07-21	30.3500	30.3500	30.2500	30.2500	-3.355%	20	376	-66.281%
2025-07-18	31.3000	31.3000	31.3000	31.3000	-3.096%	1	360	-67.412%
2025-07-17	32.3000	32.3000	32.3000	32.3000	-7.050%	1	359	-68.421%
2025-07-16	34.7500	34.7500	34.7500	34.7500	-13.450%	350	359	-70.647%
2025-05-29	40.0500	40.1500	40.0500	40.1500	+4.421%	2	9	-74.595%
2025-05-14	38.4500	38.4500	38.4500	38.4500	-17.187%	5	7	-73.472%
2025-04-29	46.4300	46.4300	46.4300	46.4300	-5.726%	1	9	-78.031%
2025-04-24	49.2500	49.2500	49.2500	49.2500	-3.809%	5	9	-79.289%
2025-04-23	51.2000	51.2000	51.2000	51.2000	-9.700%	1	5	-80.078%
2025-04-17	56.5500	56.7000	56.5500	56.7000	+1.704%	3	3	-82.011%
2025-04-15	55.7000	55.7500	55.7000	55.7500	+74.110%	2	3	-81.704%
2025-02-14	32.0200	32.0200	32.0200	32.0200	0.000%	6	0	-68.145%