Dark

SHOP20270115P145
SHOP Jan 15 2027 145.00 Put (SHOP270115P00145000)
option OPRA

EOD

Oct 1, 2026

15.05-10.629%(-1.79)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.9500	15.0500	13.9500	15.0500	-10.629%	3	3,077	0.000%
2026-09-29	15.4000	16.8400	15.4000	16.8400	-3.826%	6	3,077	-10.629%
2026-09-28	20.1000	20.1000	17.3000	17.5100	-4.055%	79	3,078	-14.049%
2026-09-25	18.4500	18.6500	17.8000	18.2500	+1.671%	183	3,026	-17.534%
2026-09-24	17.9500	17.9500	17.9500	17.9500	-1.590%	2	2,862	-16.156%
2026-09-23	19.6000	19.6000	18.2400	18.2400	+19.216%	9	2,860	-17.489%
2026-09-22	16.7700	16.7700	15.3000	15.3000	-39.165%	25	2,855	-1.634%
2026-09-18	25.1500	25.1500	25.1500	25.1500	-5.094%	1	2,853	-40.159%
2026-09-10	26.5000	26.5000	26.5000	26.5000	+19.101%	1	2,852	-43.208%
2026-09-08	22.6000	22.6000	21.8000	22.2500	+35.588%	22	2,852	-32.360%
2026-09-04	16.4400	16.5600	16.4000	16.4100	-14.084%	6	2,848	-8.288%
2026-09-02	19.1500	19.1500	19.1000	19.1000	+6.585%	2	2,848	-21.204%
2026-09-01	17.8000	17.9200	17.8000	17.9200	+12.000%	3	2,848	-16.016%
2026-08-31	15.9700	16.3700	15.9700	16.0000	+15.523%	13	2,848	-5.938%
2026-08-28	13.8500	13.8500	13.8500	13.8500	-1.213%	1	2,847	+8.664%
2026-08-27	13.5800	14.0200	13.5700	14.0200	-7.091%	15	2,846	+7.347%
2026-08-26	14.8000	15.0900	14.6900	15.0900	-3.885%	26	2,836	-0.265%
2026-08-24	15.7000	15.7000	15.7000	15.7000	-7.647%	1	2,844	-4.140%
2026-08-21	17.0000	17.0000	17.0000	17.0000	-1.449%	1	2,844	-11.471%
2026-08-20	17.2600	17.2600	17.2500	17.2500	+3.791%	2	2,843	-12.754%
2026-08-19	16.5400	16.7000	16.5400	16.6200	-2.693%	5	2,844	-9.446%
2026-08-18	16.5400	17.1500	16.5400	17.0800	+6.884%	9	2,842	-11.885%
2026-08-17	15.9800	15.9800	15.9800	15.9800	+8.339%	16	2,841	-5.820%
2026-08-14	15.1600	15.1600	14.5000	14.7500	-5.145%	72	2,841	+2.034%
2026-08-13	15.5500	15.5500	15.5500	15.5500	+0.843%	6	2,860	-3.215%
2026-08-11	15.4200	15.4200	15.4200	15.4200	-8.919%	1	2,860	-2.399%
2026-08-10	16.9300	16.9300	16.9300	16.9300	-3.588%	1	2,860	-11.105%
2026-08-07	16.9500	17.5700	16.9500	17.5600	-7.579%	110	2,859	-14.294%
2026-08-06	19.6000	19.7500	19.0000	19.0000	-5.473%	44	2,949	-20.789%
2026-08-05	20.7200	21.2200	19.3500	20.1000	-29.597%	123	2,915	-25.124%
2026-07-28	28.5500	28.5500	28.5500	28.5500	-14.006%	3	2,803	-47.285%
2026-07-27	33.2000	33.2000	33.2000	33.2000	-0.807%	20	2,800	-54.669%
2026-07-07	33.4700	33.4700	33.4700	33.4700	-13.178%	2	2,820	-55.034%
2026-06-26	38.5500	38.5500	38.5500	38.5500	-12.067%	1	2,820	-60.960%
2026-06-09	43.8400	43.8400	43.8400	43.8400	+19.455%	2	2,821	-65.671%
2026-06-01	37.8800	37.8800	36.7000	36.7000	-12.201%	127	2,823	-58.992%
2026-05-28	43.0700	43.1500	41.8000	41.8000	-11.026%	135	2,950	-63.995%
2026-05-22	46.9700	46.9800	46.9700	46.9800	+0.021%	12	2,835	-67.965%
2026-05-11	46.9700	46.9700	46.9700	46.9700	+30.111%	1	2,823	-67.958%
2026-04-24	36.1000	36.1000	36.1000	36.1000	+1.834%	60	2,822	-58.310%
2026-04-23	35.5500	35.5500	35.0000	35.4500	+7.424%	1,552	2,851	-57.546%
2026-04-17	33.0000	33.0000	33.0000	33.0000	-15.773%	4	1,583	-54.394%
2026-03-25	39.1800	39.1800	39.1800	39.1800	+5.040%	2	1,587	-61.588%
2026-03-18	37.2500	37.3000	37.2500	37.3000	+1.774%	2	1,587	-59.651%
2026-03-16	36.1500	36.6500	36.1500	36.6500	-2.397%	16	1,587	-58.936%
2026-03-13	37.4000	37.5500	37.4000	37.5500	+5.035%	2	1,588	-59.920%
2026-03-10	35.2000	35.7500	35.2000	35.7500	+5.302%	4	1,588	-57.902%
2026-03-05	33.9500	33.9500	33.9500	33.9500	-15.104%	1	1,584	-55.670%
2026-03-03	39.7000	39.9900	39.7000	39.9900	+4.549%	4	1,584	-62.366%
2026-02-26	37.8000	38.2500	37.8000	38.2500	-3.165%	12	1,584	-60.654%
2026-02-25	39.7000	39.8000	39.5000	39.5000	+1.152%	4	1,584	-61.899%
2026-02-18	39.0500	39.0500	39.0500	39.0500	-6.017%	20	1,584	-61.460%
2026-02-09	41.5500	41.5500	41.5500	41.5500	-2.602%	4	1,588	-63.779%
2026-02-04	42.6600	42.6600	42.6600	42.6600	+5.542%	2	1,592	-64.721%
2026-02-03	38.6000	40.4200	38.5500	40.4200	+27.427%	12	1,594	-62.766%
2026-01-30	32.0000	32.0000	31.7200	31.7200	+6.981%	4	1,592	-52.554%
2026-01-29	29.6500	29.6500	29.6500	29.6500	+2.773%	1	1,595	-49.241%
2026-01-28	29.8300	29.8300	28.8500	28.8500	-3.833%	4	1,594	-47.834%
2026-01-23	30.6500	30.6500	30.0000	30.0000	+32.100%	29	1,594	-49.833%
2026-01-15	22.7100	22.7100	22.7100	22.7100	+15.867%	20	1,594	-33.730%
2026-01-13	19.6000	19.6000	19.6000	19.6000	-4.854%	1	1,594	-23.214%
2026-01-12	20.6500	20.6500	20.6000	20.6000	-1.435%	7	1,593	-26.942%
2026-01-09	20.9000	20.9000	20.9000	20.9000	+1.211%	1	1,593	-27.990%
2026-01-08	20.4900	20.6500	20.4900	20.6500	+2.736%	18	1,592	-27.119%
2026-01-07	20.3300	20.5800	19.9500	20.1000	-13.362%	379	1,604	-25.124%
2026-01-02	23.1500	23.2000	23.0500	23.2000	+2.746%	10	1,540	-35.129%
2025-12-31	22.5800	22.5800	22.5800	22.5800	+7.780%	10	1,530	-33.348%
2025-12-23	20.4100	21.4500	20.4100	20.9500	+0.239%	32	1,530	-28.162%
2025-12-19	21.3500	21.4000	20.9000	20.9000	-3.241%	94	1,528	-27.990%
2025-12-18	22.1000	22.1000	21.5500	21.6000	-3.139%	91	1,527	-30.324%
2025-12-17	22.3000	22.3000	22.3000	22.3000	-5.468%	14	1,537	-32.511%
2025-12-12	23.0000	23.5900	23.0000	23.5900	+3.013%	420	1,345	-36.202%
2025-12-11	23.3000	23.3000	22.9000	22.9000	-2.137%	28	1,137	-34.279%
2025-12-09	23.8000	23.8000	23.4000	23.4000	-4.412%	17	1,136	-35.684%
2025-12-08	24.8000	24.8000	24.4800	24.4800	+5.791%	2	1,136	-38.521%
2025-12-04	22.9900	23.1400	22.9900	23.1400	-4.301%	2	1,137	-34.961%
2025-12-03	24.4500	24.4500	24.1800	24.1800	-1.507%	12	1,138	-37.758%
2025-12-02	24.5500	24.5500	24.5500	24.5500	-6.298%	31	1,138	-38.697%
2025-12-01	26.2500	26.2500	26.2000	26.2000	+5.645%	2	1,138	-42.557%
2025-11-28	24.8000	24.8000	24.8000	24.8000	+2.058%	250	1,139	-39.315%
2025-11-26	24.3000	24.3000	24.3000	24.3000	-17.206%	1	890	-38.066%
2025-11-21	29.3500	29.3500	29.3500	29.3500	+0.411%	2	890	-48.722%
2025-11-19	30.0000	30.0000	29.2300	29.2300	-0.409%	101	892	-48.512%
2025-11-17	29.3500	29.3500	29.3500	29.3500	-0.912%	3	977	-48.722%
2025-11-13	28.0500	29.6200	27.9900	29.6200	+18.338%	14	974	-49.190%
2025-11-12	25.0300	25.0300	25.0300	25.0300	-0.517%	2	982	-39.872%
2025-11-11	25.3200	25.3200	25.1600	25.1600	-1.603%	22	982	-40.183%
2025-11-10	25.5100	25.5700	25.5000	25.5700	-9.583%	10	982	-41.142%
2025-11-07	28.2800	28.2800	28.2800	28.2800	+8.560%	10	984	-46.782%
2025-11-06	25.1000	26.0500	25.1000	26.0500	+10.475%	20	984	-42.226%
2025-11-05	23.9500	23.9500	23.5800	23.5800	-1.421%	20	972	-36.175%
2025-11-04	24.0100	24.0100	23.9200	23.9200	+18.007%	3	965	-37.082%
2025-10-29	20.2700	20.2700	20.2700	20.2700	-9.509%	3	965	-25.752%
2025-10-24	22.3500	22.4000	22.3000	22.4000	-8.943%	13	965	-32.813%
2025-10-21	24.6000	24.6000	24.6000	24.6000	+1.443%	1	970	-38.821%
2025-10-20	25.1500	25.1500	24.2500	24.2500	-17.741%	12	971	-37.938%
2025-10-14	29.4800	29.4800	29.4800	29.4800	+7.985%	77	979	-48.948%
2025-10-13	28.1000	28.1000	27.3000	27.3000	+13.750%	2	1,006	-44.872%
2025-10-03	25.7500	25.7500	24.0000	24.0000	-14.132%	101	1,007	-37.292%
2025-09-30	28.6700	28.7000	27.9500	27.9500	-9.400%	51	907	-46.154%
2025-09-26	29.2000	31.0500	29.2000	30.8500	+5.832%	95	872	-51.216%
2025-09-25	29.1500	29.1500	29.1500	29.1500	+7.763%	644	838	-48.370%
2025-09-24	27.0600	27.0600	27.0500	27.0500	-0.111%	2	194	-44.362%
2025-09-23	26.5000	27.0800	26.5000	27.0800	+8.320%	2	193	-44.424%
2025-09-22	24.4000	25.0000	24.4000	25.0000	-3.846%	7	192	-39.800%
2025-09-18	26.0000	26.0000	26.0000	26.0000	-11.805%	1	192	-42.115%
2025-09-04	29.4700	29.5000	28.4500	29.4800	-2.060%	90	192	-48.948%
2025-09-03	30.1000	30.1200	30.0500	30.1000	-6.084%	61	120	-50.000%
2025-09-02	32.0500	32.0500	32.0500	32.0500	+11.285%	71	106	-53.042%
2025-08-28	28.8000	28.8000	28.8000	28.8000	-1.538%	1	83	-47.743%
2025-08-18	29.0000	29.8900	29.0000	29.2500	+2.812%	9	82	-48.547%
2025-08-15	27.7900	28.4500	27.7900	28.4500	+6.995%	2	81	-47.100%
2025-08-12	26.8000	27.9200	25.9900	26.5900	-4.593%	12	80	-43.400%
2025-08-11	26.4000	27.8700	26.4000	27.8700	+7.606%	6	77	-45.999%
2025-08-07	25.9000	25.9000	25.9000	25.9000	+2.574%	2	74	-41.892%
2025-08-06	25.2500	25.2500	25.2500	25.2500	-32.756%	10	72	-40.396%
2025-07-25	37.5500	37.5500	37.5500	37.5500	+3.729%	1	62	-59.920%
2025-07-21	36.2500	36.2500	36.2000	36.2000	-23.061%	13	62	-58.425%
2025-05-29	47.0500	47.0500	47.0500	47.0500	+3.978%	3	50	-68.013%
2025-05-14	45.2500	45.2600	45.2500	45.2500	-19.340%	11	50	-66.740%
2025-05-07	56.2500	56.3000	56.1000	56.1000	-0.708%	20	39	-73.173%
2025-05-06	56.5000	56.5000	56.5000	56.5000	+4.824%	5	44	-73.363%
2025-04-28	53.9000	53.9000	53.9000	53.9000	-8.099%	1	44	-72.078%
2025-04-23	58.6500	58.6500	58.6500	58.6500	-17.742%	1	44	-74.339%
2025-04-08	71.3000	71.4500	71.3000	71.3000	-2.689%	15	44	-78.892%
2025-04-04	73.2700	73.2700	73.2700	73.2700	+8.871%	6	31	-79.460%
2025-04-03	63.8000	67.3000	63.8000	67.3000	+15.141%	18	32	-77.637%
2025-03-10	58.4500	58.4500	58.4500	58.4500	+17.606%	11	14	-74.251%
2025-03-03	49.8500	49.8500	49.7000	49.7000	0.000%	3	3	-69.718%