Dark

SHOP20270115P140
SHOP Jan 15 2027 140.00 Put (SHOP270115P00140000)
option OPRA

EOD

Oct 1, 2026

12.25-1.369%(-0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.2500	12.2500	12.2500	12.2500	-1.369%	1	1,255	0.000%
2026-09-30	13.4500	13.4500	12.4200	12.4200	-7.795%	9	1,254	-1.369%
2026-09-29	14.0000	14.3100	13.4500	13.4700	-12.816%	33	1,249	-9.057%
2026-09-28	17.3000	17.3000	15.0500	15.4500	-0.643%	65	1,263	-20.712%
2026-09-25	16.0000	16.0000	15.1500	15.5500	-1.270%	139	1,265	-21.222%
2026-09-24	16.1000	16.1000	15.7500	15.7500	-6.250%	9	1,193	-22.222%
2026-09-23	16.5500	16.8000	16.5500	16.8000	+25.937%	11	1,193	-27.083%
2026-09-22	13.7500	14.2600	13.0000	13.3400	-24.845%	158	1,192	-8.171%
2026-09-21	18.5500	18.5500	17.7500	17.7500	-10.804%	6	1,126	-30.986%
2026-09-16	20.8500	20.8500	19.9000	19.9000	+2.314%	3	1,123	-38.442%
2026-09-15	19.4500	19.4500	19.4500	19.4500	+1.302%	1	1,124	-37.018%
2026-09-14	20.5500	20.5500	19.2000	19.2000	-12.727%	17	1,124	-36.198%
2026-09-11	20.9200	22.0000	20.9200	22.0000	-0.227%	3	1,112	-44.318%
2026-09-09	22.1000	22.1000	22.0500	22.0500	+53.980%	2	1,112	-44.444%
2026-09-03	14.3200	14.3200	14.3200	14.3200	-11.605%	4	1,112	-14.455%
2026-09-01	15.2200	16.2000	15.2200	16.2000	+20.986%	3	1,112	-24.383%
2026-08-31	13.2400	13.3900	13.2400	13.3900	+14.444%	2	1,109	-8.514%
2026-08-28	11.2500	11.7300	11.2500	11.7000	-0.847%	5	1,108	+4.701%
2026-08-27	11.5800	11.8000	11.5200	11.8000	-5.826%	14	1,107	+3.814%
2026-08-26	12.5300	12.5300	12.5300	12.5300	+3.128%	1	1,109	-2.235%
2026-08-25	12.1500	12.1500	12.1500	12.1500	-10.662%	1	1,109	+0.823%
2026-08-24	13.8000	13.8000	13.6000	13.6000	-4.895%	3	1,110	-9.926%
2026-08-21	14.3500	14.3500	14.3000	14.3000	-4.667%	3	1,109	-14.336%
2026-08-20	15.0000	15.0000	15.0000	15.0000	+3.093%	1	1,111	-18.333%
2026-08-18	13.8500	14.5500	13.8500	14.5500	+6.593%	28	1,111	-15.808%
2026-08-17	13.5700	13.6500	13.5500	13.6500	+8.333%	56	1,096	-10.256%
2026-08-14	12.7500	12.7500	12.3500	12.6000	+7.692%	11	1,094	-2.778%
2026-08-13	12.9700	12.9700	11.7000	11.7000	-12.425%	196	1,086	+4.701%
2026-08-11	13.3300	13.3600	13.3300	13.3600	-4.229%	2	1,110	-8.308%
2026-08-07	14.6200	15.1000	13.9500	13.9500	-14.679%	47	1,108	-12.186%
2026-08-06	18.5000	18.5000	16.3000	16.3500	-3.312%	188	1,139	-25.076%
2026-08-05	17.2500	18.7800	16.9100	16.9100	-43.690%	79	1,123	-27.558%
2026-08-04	30.0300	30.0300	30.0300	30.0300	-7.458%	3	1,115	-59.207%
2026-08-03	32.4500	32.4500	32.4500	32.4500	+23.384%	2	1,115	-62.250%
2026-07-29	26.7500	26.7500	26.3000	26.3000	-0.942%	14	1,115	-53.422%
2026-07-28	26.6400	26.6400	25.4000	26.5500	-7.813%	7	1,101	-53.861%
2026-07-20	28.1000	28.8500	28.1000	28.8000	-5.574%	174	1,097	-57.465%
2026-07-17	30.6500	30.6500	30.5000	30.5000	+3.041%	2	1,030	-59.836%
2026-07-14	29.3000	29.6000	29.3000	29.6000	+2.422%	17	1,031	-58.615%
2026-07-13	30.3900	30.3900	28.9000	28.9000	-10.443%	16	1,030	-57.612%
2026-07-09	32.2700	32.2700	32.2700	32.2700	-5.088%	3	1,030	-62.039%
2026-07-08	34.0000	34.0000	34.0000	34.0000	-0.205%	1	1,029	-63.971%
2026-07-06	34.0700	34.0700	34.0700	34.0700	-6.913%	1	1,029	-64.045%
2026-06-25	36.6000	36.6000	36.6000	36.6000	+0.826%	4	1,029	-66.530%
2026-06-24	36.2000	36.3000	36.2000	36.3000	+0.276%	20	1,029	-66.253%
2026-06-15	36.2000	36.2000	36.2000	36.2000	-15.163%	4	1,010	-66.160%
2026-06-11	41.7500	42.6700	41.7500	42.6700	+6.250%	11	1,010	-71.291%
2026-06-09	40.1600	40.1600	40.1600	40.1600	+20.528%	134	1,015	-69.497%
2026-06-01	33.3100	33.3200	33.3100	33.3200	-13.679%	24	1,149	-63.235%
2026-05-28	38.6000	38.6000	38.6000	38.6000	-19.884%	20	1,149	-68.264%
2026-05-13	48.1800	48.1800	48.1800	48.1800	+56.124%	8	1,149	-74.575%
2026-05-04	30.7700	30.8600	30.7700	30.8600	-7.605%	2	1,157	-60.305%
2026-04-28	32.5000	33.4000	32.4400	33.4000	+2.769%	9	1,157	-63.323%
2026-04-23	32.2200	32.5000	32.0500	32.5000	+17.967%	41	1,156	-62.308%
2026-04-21	27.9000	27.9000	27.5500	27.5500	-8.167%	17	1,177	-55.535%
2026-04-17	30.0000	30.0000	30.0000	30.0000	-6.542%	15	1,177	-59.167%
2026-04-16	32.4800	32.4800	32.1000	32.1000	-18.050%	3	1,188	-61.838%
2026-04-09	39.1800	39.1800	39.1700	39.1700	-3.995%	4	1,188	-68.726%
2026-03-27	40.8000	40.8000	40.8000	40.8000	+19.824%	10	1,188	-69.975%
2026-03-16	34.0500	34.0500	34.0500	34.0500	-5.679%	4	1,188	-64.023%
2026-03-13	36.1000	36.1000	36.1000	36.1000	+11.420%	1	1,184	-66.066%
2026-03-10	32.5000	32.5500	32.2500	32.4000	+5.710%	14	1,184	-62.191%
2026-03-05	30.8500	30.8500	30.6500	30.6500	-4.069%	53	1,199	-60.033%
2026-03-04	33.2500	33.2500	31.8800	31.9500	-21.940%	113	1,192	-61.659%
2026-03-03	40.9300	40.9300	40.9300	40.9300	+16.411%	10	1,106	-70.071%
2026-02-26	34.8800	35.1600	34.8800	35.1600	-3.882%	3	1,096	-65.159%
2026-02-25	36.5000	36.7000	36.5000	36.5800	-3.228%	4	1,099	-66.512%
2026-02-24	38.2000	38.2000	37.8000	37.8000	+7.692%	6	1,099	-67.593%
2026-02-19	35.1000	35.1000	35.1000	35.1000	-14.599%	10	1,099	-65.100%
2026-02-13	41.1000	41.1000	41.1000	41.1000	-7.640%	10	1,102	-70.195%
2026-02-12	44.5000	44.5000	44.5000	44.5000	+11.250%	1	1,102	-72.472%
2026-02-11	40.0000	40.0000	40.0000	40.0000	-4.853%	1	1,102	-69.375%
2026-02-06	40.4400	42.0400	40.4400	42.0400	+1.669%	9	1,101	-70.861%
2026-02-04	41.1800	42.1200	40.0500	41.3500	+15.503%	195	1,101	-70.375%
2026-02-03	32.2500	35.8100	32.2500	35.8000	+20.905%	117	1,097	-65.782%
2026-02-02	29.2800	29.6100	29.2800	29.6100	+3.531%	5	1,092	-58.629%
2026-01-30	28.6000	28.6000	28.6000	28.6000	+7.317%	4	1,092	-57.168%
2026-01-29	27.5000	27.5700	26.6000	26.6500	-4.137%	270	1,092	-54.034%
2026-01-27	27.8000	27.8000	27.8000	27.8000	+1.981%	10	822	-55.935%
2026-01-26	27.4500	27.4500	27.2500	27.2600	+0.110%	100	822	-55.062%
2026-01-23	27.0000	27.6000	27.0000	27.2300	-0.765%	6	727	-55.013%
2026-01-22	26.0500	27.4400	26.0500	27.4400	+0.882%	23	725	-55.357%
2026-01-21	27.2000	27.2000	27.2000	27.2000	+7.937%	4	727	-54.963%
2026-01-20	22.8900	25.2000	22.8900	25.2000	+18.868%	25	725	-51.389%
2026-01-16	21.2000	21.2000	21.2000	21.2000	+3.973%	9	719	-42.217%
2026-01-15	20.9500	20.9500	20.3900	20.3900	-4.047%	22	719	-39.922%
2026-01-14	21.2100	21.4500	21.2100	21.2500	+18.056%	235	709	-42.353%
2026-01-13	18.0000	18.0000	18.0000	18.0000	-1.907%	10	652	-31.944%
2026-01-12	18.5500	18.6000	18.1500	18.3500	-2.133%	17	642	-33.243%
2026-01-09	18.7500	18.7500	18.7500	18.7500	-1.575%	42	651	-34.667%
2026-01-08	19.1000	19.1000	19.0400	19.0500	+1.872%	55	667	-35.696%
2026-01-07	18.6000	18.7000	18.6000	18.7000	+1.081%	34	667	-34.492%
2026-01-06	18.5000	18.5000	18.5000	18.5000	-3.394%	1	676	-33.784%
2026-01-05	19.4000	19.4000	19.1500	19.1500	-9.670%	2	676	-36.031%
2026-01-02	21.4500	21.4500	21.2000	21.2000	+10.937%	18	676	-42.217%
2025-12-23	19.1100	19.1100	19.1100	19.1100	+2.193%	6	676	-35.897%
2025-12-19	18.6000	18.7000	18.6000	18.7000	-12.821%	4	676	-34.492%
2025-12-16	21.4500	21.5000	21.4500	21.4500	+3.175%	7	678	-42.890%
2025-12-11	20.9000	20.9000	20.6400	20.7900	-2.623%	7	679	-41.077%
2025-12-09	21.1500	21.3500	21.1500	21.3500	+0.660%	6	679	-42.623%
2025-12-05	20.7100	21.2100	20.7100	21.2100	-5.691%	12	677	-42.244%
2025-12-03	22.4900	22.4900	22.4900	22.4900	+2.042%	1	677	-45.531%
2025-11-26	22.0400	22.0400	22.0400	22.0400	-5.204%	2	679	-44.419%
2025-11-25	24.7000	24.7000	22.8500	23.2500	-12.429%	26	679	-47.312%
2025-11-21	25.5000	26.5500	25.5000	26.5500	+2.907%	10	675	-53.861%
2025-11-20	24.6900	25.8000	24.6900	25.8000	-3.623%	15	665	-52.519%
2025-11-19	27.7000	27.7500	26.7700	26.7700	-7.145%	21	665	-54.240%
2025-11-18	29.7100	29.7100	28.8300	28.8300	+9.870%	67	666	-57.510%
2025-11-14	26.0500	26.2400	26.0500	26.2400	+3.104%	33	656	-53.316%
2025-11-13	25.0600	25.5000	25.0600	25.4500	+11.135%	24	638	-51.866%
2025-11-12	22.9000	22.9000	22.9000	22.9000	-0.909%	16	643	-46.507%
2025-11-11	23.1100	23.1100	23.1100	23.1100	-0.517%	10	617	-46.993%
2025-11-10	23.1100	23.2800	23.1000	23.2300	-8.651%	54	617	-47.266%
2025-11-07	24.6800	26.4100	24.6800	25.4300	+8.536%	130	622	-51.829%
2025-11-06	22.6500	24.5100	22.6400	23.4300	+8.724%	156	547	-47.717%
2025-11-05	22.6900	22.7100	21.5500	21.5500	+9.169%	32	547	-43.155%
2025-11-04	19.7400	19.7400	19.7400	19.7400	+2.813%	1	547	-37.943%
2025-11-03	18.5000	19.2000	18.5000	19.2000	+3.784%	11	536	-36.198%
2025-10-29	18.5000	18.5000	18.5000	18.5000	-2.734%	2	536	-33.784%
2025-10-28	19.0500	19.0500	19.0200	19.0200	-3.452%	52	534	-35.594%
2025-10-24	19.7000	19.7000	19.7000	19.7000	-10.739%	100	483	-37.817%
2025-10-20	22.5500	22.5500	22.0700	22.0700	-7.580%	12	383	-44.495%
2025-10-17	24.5800	24.6800	23.7200	23.8800	-6.937%	214	395	-48.702%
2025-10-14	27.3300	27.3300	25.3500	25.6600	+21.038%	99	395	-52.260%
2025-10-08	21.0700	21.2000	21.0700	21.2000	-6.402%	6	395	-42.217%
2025-10-07	22.1900	22.6500	22.1900	22.6500	+5.349%	2	395	-45.916%
2025-10-06	21.3000	21.7000	21.3000	21.5000	-22.439%	27	395	-43.023%
2025-09-26	27.2800	27.7200	27.2800	27.7200	+1.725%	11	388	-55.808%
2025-09-25	26.1300	27.2500	26.1300	27.2500	+13.494%	2	397	-55.046%
2025-09-23	24.0100	24.0100	24.0100	24.0100	+5.538%	1	397	-48.980%
2025-09-22	23.1000	23.1500	22.1500	22.7500	-2.361%	275	398	-46.154%
2025-09-19	23.3000	23.3000	23.3000	23.3000	-0.851%	1	339	-47.425%
2025-09-18	23.5000	23.5000	23.5000	23.5000	-6.188%	1	338	-47.872%
2025-09-17	25.0500	25.0500	25.0500	25.0500	-3.543%	2	338	-51.098%
2025-09-10	25.9700	25.9700	25.9700	25.9700	+3.219%	22	338	-52.830%
2025-09-05	25.1600	25.1600	25.1600	25.1600	-5.414%	1	316	-51.312%
2025-09-04	26.7800	26.7800	26.6000	26.6000	-3.273%	55	315	-53.947%
2025-09-03	27.3500	27.5000	27.3500	27.5000	+2.804%	27	275	-55.455%
2025-08-29	26.7500	26.7500	26.7500	26.7500	-0.484%	2	250	-54.206%
2025-08-25	27.7200	27.7200	26.8800	26.8800	-6.990%	52	254	-54.427%
2025-08-21	28.8500	28.9000	28.8500	28.9000	+1.368%	6	221	-57.612%
2025-08-20	28.5200	28.5200	28.5100	28.5100	+9.443%	5	215	-57.033%
2025-08-14	25.9000	26.0500	25.9000	26.0500	+8.768%	89	215	-52.975%
2025-08-11	23.9500	23.9500	23.9500	23.9500	-0.622%	5	126	-48.852%
2025-08-08	24.4600	24.4600	24.0500	24.1000	+1.048%	14	121	-49.170%
2025-08-07	23.6500	23.8500	23.6500	23.8500	+1.706%	3	109	-48.637%
2025-08-06	25.1900	25.1900	22.7000	23.4500	-30.312%	23	110	-47.761%
2025-08-05	33.6500	33.6500	33.6500	33.6500	+2.124%	2	97	-63.596%
2025-07-28	32.9500	32.9500	32.9500	32.9500	-4.769%	20	95	-62.822%
2025-07-25	34.3000	34.6000	34.1000	34.6000	-3.352%	19	75	-64.595%
2025-07-24	35.8500	35.8500	35.7000	35.8000	-2.981%	13	57	-65.782%
2025-07-23	36.9000	36.9000	36.9000	36.9000	+10.149%	1	46	-66.802%
2025-07-21	33.2500	33.5000	33.2000	33.5000	-20.991%	10	45	-63.433%
2025-06-10	42.4000	42.4000	42.4000	42.4000	-2.641%	4	37	-71.108%
2025-05-29	43.5500	43.5500	43.5500	43.5500	+2.015%	5	37	-71.871%
2025-05-13	42.7000	42.7000	42.6900	42.6900	-18.140%	5	32	-71.305%
2025-05-07	52.1500	52.1500	52.1500	52.1500	-0.761%	5	32	-76.510%
2025-05-06	52.5500	52.5500	52.5500	52.5500	-4.714%	5	28	-76.689%
2025-04-23	55.1500	55.1500	55.1500	55.1500	-11.192%	1	28	-77.788%
2025-04-21	62.1000	62.1500	62.1000	62.1000	+0.161%	3	27	-80.274%
2025-04-14	59.5800	62.0000	59.5800	62.0000	-9.396%	16	25	-80.242%
2025-04-04	68.4300	68.4300	68.4300	68.4300	+27.787%	10	20	-82.098%
2025-03-10	53.5500	53.7300	53.5500	53.5500	+16.540%	12	15	-77.124%
2025-03-06	45.9500	45.9500	45.9500	45.9500	-0.970%	5	4	-73.341%
2025-03-03	46.4000	46.4000	46.4000	46.4000	+24.064%	1	4	-73.599%
2025-02-21	37.4000	37.4000	37.4000	37.4000	+8.061%	2	4	-67.246%
2025-02-14	34.6100	34.6100	34.6100	34.6100	0.000%	6	0	-64.606%