Dark

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

EOD

Jul 28, 2026

28.55-14.006%(-4.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	28.5500	28.5500	28.5500	28.5500	-14.006%	3	2,803	0.000%
2026-07-27	33.2000	33.2000	33.2000	33.2000	-0.807%	20	2,800	-14.006%
2026-07-07	33.4700	33.4700	33.4700	33.4700	-13.178%	2	2,820	-14.700%
2026-06-26	38.5500	38.5500	38.5500	38.5500	-12.067%	1	2,820	-25.940%
2026-06-09	43.8400	43.8400	43.8400	43.8400	+19.455%	2	2,821	-34.877%
2026-06-01	37.8800	37.8800	36.7000	36.7000	-12.201%	127	2,823	-22.207%
2026-05-28	43.0700	43.1500	41.8000	41.8000	-11.026%	135	2,950	-31.699%
2026-05-22	46.9700	46.9800	46.9700	46.9800	+0.021%	12	2,835	-39.229%
2026-05-11	46.9700	46.9700	46.9700	46.9700	+30.111%	1	2,823	-39.217%
2026-04-24	36.1000	36.1000	36.1000	36.1000	+1.834%	60	2,822	-20.914%
2026-04-23	35.5500	35.5500	35.0000	35.4500	+7.424%	1,552	2,851	-19.464%
2026-04-17	33.0000	33.0000	33.0000	33.0000	-15.773%	4	1,583	-13.485%
2026-03-25	39.1800	39.1800	39.1800	39.1800	+5.040%	2	1,587	-27.131%
2026-03-18	37.2500	37.3000	37.2500	37.3000	+1.774%	2	1,587	-23.458%
2026-03-16	36.1500	36.6500	36.1500	36.6500	-2.397%	16	1,587	-22.101%
2026-03-13	37.4000	37.5500	37.4000	37.5500	+5.035%	2	1,588	-23.968%
2026-03-10	35.2000	35.7500	35.2000	35.7500	+5.302%	4	1,588	-20.140%
2026-03-05	33.9500	33.9500	33.9500	33.9500	-15.104%	1	1,584	-15.906%
2026-03-03	39.7000	39.9900	39.7000	39.9900	+4.549%	4	1,584	-28.607%
2026-02-26	37.8000	38.2500	37.8000	38.2500	-3.165%	12	1,584	-25.359%
2026-02-25	39.7000	39.8000	39.5000	39.5000	+1.152%	4	1,584	-27.722%
2026-02-18	39.0500	39.0500	39.0500	39.0500	-6.017%	20	1,584	-26.889%
2026-02-09	41.5500	41.5500	41.5500	41.5500	-2.602%	4	1,588	-31.288%
2026-02-04	42.6600	42.6600	42.6600	42.6600	+5.542%	2	1,592	-33.075%
2026-02-03	38.6000	40.4200	38.5500	40.4200	+27.427%	12	1,594	-29.367%
2026-01-30	32.0000	32.0000	31.7200	31.7200	+6.981%	4	1,592	-9.994%
2026-01-29	29.6500	29.6500	29.6500	29.6500	+2.773%	1	1,595	-3.710%
2026-01-28	29.8300	29.8300	28.8500	28.8500	-3.833%	4	1,594	-1.040%
2026-01-23	30.6500	30.6500	30.0000	30.0000	+32.100%	29	1,594	-4.833%
2026-01-15	22.7100	22.7100	22.7100	22.7100	+15.867%	20	1,594	+25.716%
2026-01-13	19.6000	19.6000	19.6000	19.6000	-4.854%	1	1,594	+45.663%
2026-01-12	20.6500	20.6500	20.6000	20.6000	-1.435%	7	1,593	+38.592%
2026-01-09	20.9000	20.9000	20.9000	20.9000	+1.211%	1	1,593	+36.603%
2026-01-08	20.4900	20.6500	20.4900	20.6500	+2.736%	18	1,592	+38.257%
2026-01-07	20.3300	20.5800	19.9500	20.1000	-13.362%	379	1,604	+42.040%
2026-01-02	23.1500	23.2000	23.0500	23.2000	+2.746%	10	1,540	+23.060%
2025-12-31	22.5800	22.5800	22.5800	22.5800	+7.780%	10	1,530	+26.439%
2025-12-23	20.4100	21.4500	20.4100	20.9500	+0.239%	32	1,530	+36.277%
2025-12-19	21.3500	21.4000	20.9000	20.9000	-3.241%	94	1,528	+36.603%
2025-12-18	22.1000	22.1000	21.5500	21.6000	-3.139%	91	1,527	+32.176%
2025-12-17	22.3000	22.3000	22.3000	22.3000	-5.468%	14	1,537	+28.027%
2025-12-12	23.0000	23.5900	23.0000	23.5900	+3.013%	420	1,345	+21.026%
2025-12-11	23.3000	23.3000	22.9000	22.9000	-2.137%	28	1,137	+24.672%
2025-12-09	23.8000	23.8000	23.4000	23.4000	-4.412%	17	1,136	+22.009%
2025-12-08	24.8000	24.8000	24.4800	24.4800	+5.791%	2	1,136	+16.626%
2025-12-04	22.9900	23.1400	22.9900	23.1400	-4.301%	2	1,137	+23.379%
2025-12-03	24.4500	24.4500	24.1800	24.1800	-1.507%	12	1,138	+18.073%
2025-12-02	24.5500	24.5500	24.5500	24.5500	-6.298%	31	1,138	+16.293%
2025-12-01	26.2500	26.2500	26.2000	26.2000	+5.645%	2	1,138	+8.969%
2025-11-28	24.8000	24.8000	24.8000	24.8000	+2.058%	250	1,139	+15.121%
2025-11-26	24.3000	24.3000	24.3000	24.3000	-17.206%	1	890	+17.490%
2025-11-21	29.3500	29.3500	29.3500	29.3500	+0.411%	2	890	-2.726%
2025-11-19	30.0000	30.0000	29.2300	29.2300	-0.409%	101	892	-2.326%
2025-11-17	29.3500	29.3500	29.3500	29.3500	-0.912%	3	977	-2.726%
2025-11-13	28.0500	29.6200	27.9900	29.6200	+18.338%	14	974	-3.612%
2025-11-12	25.0300	25.0300	25.0300	25.0300	-0.517%	2	982	+14.063%
2025-11-11	25.3200	25.3200	25.1600	25.1600	-1.603%	22	982	+13.474%
2025-11-10	25.5100	25.5700	25.5000	25.5700	-9.583%	10	982	+11.654%
2025-11-07	28.2800	28.2800	28.2800	28.2800	+8.560%	10	984	+0.955%
2025-11-06	25.1000	26.0500	25.1000	26.0500	+10.475%	20	984	+9.597%
2025-11-05	23.9500	23.9500	23.5800	23.5800	-1.421%	20	972	+21.077%
2025-11-04	24.0100	24.0100	23.9200	23.9200	+18.007%	3	965	+19.356%
2025-10-29	20.2700	20.2700	20.2700	20.2700	-9.509%	3	965	+40.849%
2025-10-24	22.3500	22.4000	22.3000	22.4000	-8.943%	13	965	+27.455%
2025-10-21	24.6000	24.6000	24.6000	24.6000	+1.443%	1	970	+16.057%
2025-10-20	25.1500	25.1500	24.2500	24.2500	-17.741%	12	971	+17.732%
2025-10-14	29.4800	29.4800	29.4800	29.4800	+7.985%	77	979	-3.155%
2025-10-13	28.1000	28.1000	27.3000	27.3000	+13.750%	2	1,006	+4.579%
2025-10-03	25.7500	25.7500	24.0000	24.0000	-14.132%	101	1,007	+18.958%
2025-09-30	28.6700	28.7000	27.9500	27.9500	-9.400%	51	907	+2.147%
2025-09-26	29.2000	31.0500	29.2000	30.8500	+5.832%	95	872	-7.455%
2025-09-25	29.1500	29.1500	29.1500	29.1500	+7.763%	644	838	-2.058%
2025-09-24	27.0600	27.0600	27.0500	27.0500	-0.111%	2	194	+5.545%
2025-09-23	26.5000	27.0800	26.5000	27.0800	+8.320%	2	193	+5.428%
2025-09-22	24.4000	25.0000	24.4000	25.0000	-3.846%	7	192	+14.200%
2025-09-18	26.0000	26.0000	26.0000	26.0000	-11.805%	1	192	+9.808%
2025-09-04	29.4700	29.5000	28.4500	29.4800	-2.060%	90	192	-3.155%
2025-09-03	30.1000	30.1200	30.0500	30.1000	-6.084%	61	120	-5.150%
2025-09-02	32.0500	32.0500	32.0500	32.0500	+11.285%	71	106	-10.920%
2025-08-28	28.8000	28.8000	28.8000	28.8000	-1.538%	1	83	-0.868%
2025-08-18	29.0000	29.8900	29.0000	29.2500	+2.812%	9	82	-2.393%
2025-08-15	27.7900	28.4500	27.7900	28.4500	+6.995%	2	81	+0.351%
2025-08-12	26.8000	27.9200	25.9900	26.5900	-4.593%	12	80	+7.371%
2025-08-11	26.4000	27.8700	26.4000	27.8700	+7.606%	6	77	+2.440%
2025-08-07	25.9000	25.9000	25.9000	25.9000	+2.574%	2	74	+10.232%
2025-08-06	25.2500	25.2500	25.2500	25.2500	-32.756%	10	72	+13.069%
2025-07-25	37.5500	37.5500	37.5500	37.5500	+3.729%	1	62	-23.968%
2025-07-21	36.2500	36.2500	36.2000	36.2000	-23.061%	13	62	-21.133%
2025-05-29	47.0500	47.0500	47.0500	47.0500	+3.978%	3	50	-39.320%
2025-05-14	45.2500	45.2600	45.2500	45.2500	-19.340%	11	50	-36.906%
2025-05-07	56.2500	56.3000	56.1000	56.1000	-0.708%	20	39	-49.109%
2025-05-06	56.5000	56.5000	56.5000	56.5000	+4.824%	5	44	-49.469%
2025-04-28	53.9000	53.9000	53.9000	53.9000	-8.099%	1	44	-47.032%
2025-04-23	58.6500	58.6500	58.6500	58.6500	-17.742%	1	44	-51.321%
2025-04-08	71.3000	71.4500	71.3000	71.3000	-2.689%	15	44	-59.958%
2025-04-04	73.2700	73.2700	73.2700	73.2700	+8.871%	6	31	-61.035%
2025-04-03	63.8000	67.3000	63.8000	67.3000	+15.141%	18	32	-57.578%
2025-03-10	58.4500	58.4500	58.4500	58.4500	+17.606%	11	14	-51.155%
2025-03-03	49.8500	49.8500	49.7000	49.7000	0.000%	3	3	-42.555%