Dark

SHOP20270115P150
SHOP Jan 15 2027 150.00 Put (SHOP270115P00150000)
option OPRA

EOD

Oct 1, 2026

17.01-8.302%(-1.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.0100	17.0100	17.0100	17.0100	-8.302%	1	1,023	0.000%
2026-09-29	18.2000	19.6000	18.2000	18.5500	-10.082%	86	1,023	-8.302%
2026-09-28	20.6300	20.6300	20.6300	20.6300	-2.689%	10	939	-17.547%
2026-09-25	21.8000	21.8000	20.6500	21.2000	+6.266%	165	947	-19.764%
2026-09-24	21.0000	21.3500	19.9500	19.9500	-5.852%	36	853	-14.737%
2026-09-23	22.7000	22.7000	20.5500	21.1900	+15.792%	22	853	-19.726%
2026-09-22	19.3200	19.3200	18.1500	18.3000	-36.678%	45	852	-7.049%
2026-09-18	28.5000	28.9000	28.5000	28.9000	+8.037%	6	849	-41.142%
2026-09-16	27.3000	27.3000	26.7500	26.7500	-3.360%	6	845	-36.411%
2026-09-15	27.6800	27.6800	27.6800	27.6800	+2.140%	1	845	-38.548%
2026-09-14	28.0100	28.1000	27.0500	27.1000	-1.633%	58	845	-37.232%
2026-09-11	27.5500	27.5500	27.5500	27.5500	-3.671%	4	848	-38.258%
2026-09-09	28.6000	28.6000	28.6000	28.6000	+12.157%	1	848	-40.524%
2026-09-08	25.3000	25.5000	25.3000	25.5000	+31.105%	4	848	-33.294%
2026-09-04	19.1500	19.4500	19.0200	19.4500	+3.183%	51	845	-12.545%
2026-09-03	20.1000	20.1000	18.8500	18.8500	-11.294%	16	845	-9.761%
2026-09-02	21.9500	21.9500	21.2500	21.2500	+1.190%	9	861	-19.953%
2026-09-01	21.0000	21.0000	21.0000	21.0000	+12.480%	54	869	-19.000%
2026-08-31	19.0000	19.0000	18.6700	18.6700	+16.324%	20	871	-8.891%
2026-08-27	16.0500	16.0500	16.0500	16.0500	-7.225%	3	871	+5.981%
2026-08-26	17.3400	17.3400	17.2000	17.3000	+3.593%	10	871	-1.676%
2026-08-25	16.6500	16.7000	16.6500	16.7000	-10.215%	20	870	+1.856%
2026-08-24	18.8000	18.8000	18.5500	18.6000	-5.823%	15	851	-8.548%
2026-08-20	19.7500	19.7500	19.7500	19.7500	-1.985%	1	851	-13.873%
2026-08-19	20.0000	20.1500	20.0000	20.1500	+3.599%	3	851	-15.583%
2026-08-18	19.4500	19.4500	19.4500	19.4500	+1.832%	1	851	-12.545%
2026-08-17	18.6000	19.1000	18.6000	19.1000	+13.018%	17	851	-10.942%
2026-08-14	17.4500	17.4500	16.9000	16.9000	-4.249%	30	866	+0.651%
2026-08-13	17.2300	17.6500	17.1500	17.6500	-6.614%	10	885	-3.626%
2026-08-12	18.6000	19.1000	18.6000	18.9000	+4.132%	6	888	-10.000%
2026-08-11	18.0500	18.2500	18.0500	18.1500	+0.221%	15	887	-6.281%
2026-08-10	18.1100	18.1100	18.1100	18.1100	-9.450%	1	879	-6.074%
2026-08-07	19.5500	20.0000	19.5000	20.0000	-6.191%	28	878	-14.950%
2026-08-06	21.7000	21.8000	21.3200	21.3200	-9.469%	229	867	-20.216%
2026-08-05	23.1000	23.9100	23.1000	23.5500	-38.704%	58	687	-27.771%
2026-07-17	38.4200	38.4200	38.4200	38.4200	-3.878%	1	710	-55.726%
2026-07-01	39.9700	39.9700	39.9700	39.9700	-7.605%	1	711	-57.443%
2026-06-30	43.2300	43.2600	43.2300	43.2600	-5.027%	3	711	-60.680%
2026-06-15	45.5500	45.5500	45.5500	45.5500	-10.686%	2	711	-62.656%
2026-06-11	51.0000	51.0000	51.0000	51.0000	+5.481%	10	711	-66.647%
2026-06-10	48.3500	48.3500	48.3500	48.3500	+11.277%	1	716	-64.819%
2026-06-09	43.4500	43.4500	43.4500	43.4500	-11.018%	3	717	-60.852%
2026-06-05	48.8300	48.8300	48.8300	48.8300	+8.247%	20	720	-65.165%
2026-06-03	45.1100	45.1100	45.1100	45.1100	+3.653%	2	720	-62.292%
2026-06-02	42.9900	43.5200	42.8700	43.5200	+6.719%	3	718	-60.915%
2026-06-01	40.7800	40.7800	40.7800	40.7800	-5.295%	15	721	-58.288%
2026-05-29	43.0600	43.0600	43.0600	43.0600	-3.236%	2	706	-60.497%
2026-05-28	47.0800	47.0800	44.5000	44.5000	-12.350%	43	707	-61.775%
2026-05-26	51.5500	52.2300	50.7700	50.7700	-10.632%	8	747	-66.496%
2026-05-14	56.8100	56.8100	56.8100	56.8100	+0.549%	5	749	-70.058%
2026-05-13	56.5000	56.5000	56.5000	56.5000	+4.340%	5	744	-69.894%
2026-05-12	54.1500	54.1500	54.1500	54.1500	+11.649%	1	744	-68.587%
2026-05-08	48.3500	48.5000	48.3500	48.5000	+2.105%	41	744	-64.928%
2026-05-07	47.5000	47.5000	47.5000	47.5000	-1.616%	1	704	-64.189%
2026-05-05	46.1400	48.2800	46.1400	48.2800	+14.679%	5	703	-64.768%
2026-04-30	42.1000	42.1000	42.1000	42.1000	+5.197%	1	701	-59.596%
2026-04-23	40.0300	40.0300	40.0200	40.0200	+17.189%	90	701	-57.496%
2026-04-21	34.1500	34.1500	34.1500	34.1500	-4.875%	2	793	-50.190%
2026-04-17	36.3300	36.3300	35.9000	35.9000	-6.995%	11	793	-52.618%
2026-04-15	40.2500	40.2500	38.5500	38.6000	-13.102%	37	794	-55.933%
2026-04-14	43.4000	44.4200	42.8000	44.4200	-6.445%	92	789	-61.706%
2026-04-10	47.4800	47.4800	47.4800	47.4800	-1.596%	1	752	-64.174%
2026-03-30	47.8700	48.2500	46.6700	48.2500	+0.626%	15	751	-64.746%
2026-03-27	47.9500	47.9500	47.9500	47.9500	+6.319%	27	764	-64.526%
2026-03-20	43.0000	45.1000	42.8000	45.1000	+13.317%	24	769	-62.284%
2026-03-16	40.4500	40.4500	39.3500	39.8000	-6.132%	23	765	-57.261%
2026-03-13	41.4000	42.4000	41.4000	42.4000	+8.301%	2	763	-59.882%
2026-03-12	39.2000	39.2000	39.1500	39.1500	+0.385%	7	765	-56.552%
2026-03-11	39.0000	39.0000	39.0000	39.0000	+0.128%	2	765	-56.385%
2026-03-10	38.8500	38.9500	38.8500	38.9500	-13.827%	10	763	-56.329%
2026-03-03	44.7000	45.4000	44.7000	45.2000	+8.863%	3	763	-62.367%
2026-02-26	41.1000	41.5200	41.1000	41.5200	+6.325%	3	764	-59.032%
2026-02-20	39.0500	39.0500	39.0500	39.0500	-5.790%	20	763	-56.440%
2026-02-19	41.7500	41.7500	41.4500	41.4500	-1.847%	2	763	-58.963%
2026-02-18	42.2300	42.2300	42.2300	42.2300	-15.742%	10	763	-59.721%
2026-02-13	50.1000	50.1200	50.1000	50.1200	+4.417%	10	757	-66.061%
2026-02-11	48.0000	48.0000	48.0000	48.0000	+5.750%	7	757	-64.563%
2026-02-09	45.0500	45.5000	45.0500	45.3900	-8.266%	34	757	-62.525%
2026-02-05	49.4100	49.4800	49.4100	49.4800	+3.841%	16	737	-65.622%
2026-02-04	48.5500	48.5500	47.6500	47.6500	+8.295%	13	729	-64.302%
2026-02-03	40.0000	44.0000	40.0000	44.0000	+20.350%	2	729	-61.341%
2026-01-30	36.5600	36.5600	36.5600	36.5600	+9.790%	11	727	-53.474%
2026-01-26	33.3500	33.4000	33.3000	33.3000	+0.452%	75	716	-48.919%
2026-01-23	33.1500	33.1500	32.7000	33.1500	+1.687%	31	707	-48.688%
2026-01-22	32.6000	32.6000	32.6000	32.6000	+3.987%	1	707	-47.822%
2026-01-21	31.3000	31.3500	30.4500	31.3500	+25.904%	12	707	-45.742%
2026-01-15	25.4400	25.4400	24.9000	24.9000	-9.323%	12	699	-31.687%
2026-01-14	27.4600	27.4600	27.4600	27.4600	+20.175%	1	687	-38.055%
2026-01-12	23.1000	23.1000	22.8000	22.8500	+4.338%	10	687	-25.558%
2026-01-09	21.9000	21.9000	21.9000	21.9000	-4.575%	1	679	-22.329%
2026-01-07	22.9500	22.9500	22.9500	22.9500	-2.713%	5	678	-25.882%
2026-01-06	23.8300	23.8300	23.5900	23.5900	+0.383%	29	673	-27.893%
2026-01-05	23.8500	23.8500	23.4500	23.5000	+0.858%	4	676	-27.617%
2025-12-29	22.9500	23.3000	22.9500	23.3000	+1.393%	17	676	-26.996%
2025-12-26	22.9800	22.9800	22.9800	22.9800	-0.948%	10	664	-25.979%
2025-12-19	23.2000	23.2000	23.2000	23.2000	-1.277%	8	664	-26.681%
2025-12-17	23.5000	23.5000	23.5000	23.5000	-9.962%	1	656	-27.617%
2025-12-16	26.1000	26.1000	26.1000	26.1000	+3.040%	15	655	-34.828%
2025-12-11	25.3800	25.3800	25.3300	25.3300	-0.977%	2	655	-32.846%
2025-12-10	25.6500	25.6500	25.5800	25.5800	-2.366%	42	655	-33.503%
2025-12-09	25.8500	26.2000	25.8500	26.2000	-2.602%	10	638	-35.076%
2025-12-08	26.9000	26.9000	26.9000	26.9000	+2.672%	5	643	-36.766%
2025-12-05	26.2000	26.2000	26.2000	26.2000	-9.343%	250	638	-35.076%
2025-12-01	28.9000	28.9000	28.9000	28.9000	-12.078%	2	388	-41.142%
2025-11-20	32.0000	32.8700	32.0000	32.8700	+2.399%	7	387	-48.251%
2025-11-14	32.4000	32.4000	32.1000	32.1000	+13.628%	2	387	-47.009%
2025-11-06	28.7000	28.7000	28.2500	28.2500	+7.414%	14	387	-39.788%
2025-11-05	26.3500	26.3500	26.1500	26.3000	+13.264%	15	397	-35.323%
2025-10-31	23.2200	23.2200	23.2200	23.2200	-2.190%	1	394	-26.744%
2025-10-30	23.7400	23.7400	23.7400	23.7400	+3.850%	9	394	-28.349%
2025-10-28	22.8600	22.8600	22.8600	22.8600	-3.909%	5	385	-25.591%
2025-10-27	23.7900	23.7900	23.7900	23.7900	-18.999%	1	380	-28.499%
2025-10-17	29.5500	29.5500	29.3700	29.3700	-5.926%	2	380	-42.084%
2025-10-14	31.4700	31.4700	31.2200	31.2200	+3.997%	2	379	-45.516%
2025-10-13	30.2700	30.8400	30.0200	30.0200	+13.712%	5	379	-43.338%
2025-10-09	26.4000	26.4000	26.4000	26.4000	+3.448%	1	380	-35.568%
2025-10-08	25.5200	25.5200	25.5200	25.5200	-7.770%	1	380	-33.346%
2025-10-03	27.6700	27.6700	27.6700	27.6700	-12.159%	1	379	-38.525%
2025-09-30	31.6500	31.6500	31.5000	31.5000	+3.789%	7	379	-46.000%
2025-09-29	30.5500	30.5500	30.3500	30.3500	-7.975%	6	372	-43.954%
2025-09-26	32.8100	32.9800	32.8100	32.9800	+2.105%	10	372	-48.423%
2025-09-25	32.3000	32.3000	32.3000	32.3000	+7.488%	7	372	-47.337%
2025-09-24	29.6500	30.0600	29.6500	30.0500	-0.464%	146	367	-43.394%
2025-09-23	29.2100	30.1900	28.9500	30.1900	+8.363%	159	256	-43.657%
2025-09-22	27.8600	27.8600	27.8600	27.8600	-2.005%	1	127	-38.945%
2025-09-18	28.4300	28.4300	28.4300	28.4300	-4.115%	1	126	-40.169%
2025-09-17	30.2200	30.2200	29.6500	29.6500	+1.368%	2	127	-42.631%
2025-09-16	29.2500	29.2500	29.2500	29.2500	-2.824%	1	127	-41.846%
2025-09-15	30.1000	30.1000	30.1000	30.1000	0.000%	7	127	-43.488%
2025-09-08	30.9500	30.9500	30.1000	30.1000	-9.474%	18	127	-43.488%
2025-09-02	33.6000	33.6000	33.2500	33.2500	+3.744%	4	114	-48.842%
2025-08-28	32.0500	32.0500	32.0500	32.0500	-7.902%	1	114	-46.927%
2025-08-20	34.8000	34.8000	34.8000	34.8000	+8.580%	1	113	-51.121%
2025-08-18	30.7800	32.0500	30.7800	32.0500	-1.536%	4	112	-46.927%
2025-08-15	32.5500	32.5500	32.5500	32.5500	+10.601%	1	110	-47.742%
2025-08-13	29.3000	29.4300	29.3000	29.4300	-0.237%	3	110	-42.202%
2025-08-12	29.7500	29.7500	28.9800	29.5000	-1.535%	29	110	-42.339%
2025-08-11	29.3000	29.9600	29.3000	29.9600	+1.559%	3	97	-43.224%
2025-08-08	29.8000	29.9100	29.5000	29.5000	+7.664%	15	96	-42.339%
2025-08-07	27.8100	27.8100	27.4000	27.4000	-3.351%	2	95	-37.920%
2025-08-06	30.0000	30.0000	28.3500	28.3500	-31.022%	21	94	-40.000%
2025-07-25	40.9500	41.1000	40.9500	41.1000	+4.447%	8	74	-58.613%
2025-07-21	39.3000	39.3500	39.3000	39.3500	-10.385%	14	66	-56.773%
2025-07-16	43.9100	43.9100	43.9100	43.9100	-1.679%	1	57	-61.262%
2025-07-14	44.6600	44.6600	44.6600	44.6600	-5.681%	1	58	-61.912%
2025-06-11	48.5500	48.5500	47.3500	47.3500	-6.515%	2	58	-64.076%
2025-05-29	50.6000	50.6500	50.6000	50.6500	-1.074%	2	59	-66.417%
2025-05-28	51.2000	51.2000	51.2000	51.2000	-2.828%	3	58	-66.777%
2025-05-20	52.0000	52.6900	52.0000	52.6900	-15.016%	3	55	-67.717%
2025-05-09	62.0000	62.0000	62.0000	62.0000	-0.016%	4	52	-72.565%
2025-05-08	62.0100	62.0100	62.0100	62.0100	+3.350%	1	51	-72.569%
2025-05-07	60.0000	60.0000	60.0000	60.0000	+3.093%	5	50	-71.650%
2025-04-28	58.2000	58.2000	58.2000	58.2000	-6.129%	2	48	-70.773%
2025-04-24	62.0000	62.0000	62.0000	62.0000	-1.837%	3	46	-72.565%
2025-04-23	61.9000	63.1600	61.9000	63.1600	-5.023%	6	46	-73.068%
2025-04-22	69.3000	70.0000	66.5000	66.5000	-3.061%	29	46	-74.421%
2025-04-17	69.0000	69.0000	68.6000	68.6000	+7.946%	37	3	-75.204%
2025-03-11	63.5500	63.5500	63.5500	63.5500	+12.677%	2	3	-73.234%
2025-01-10	56.4000	56.4000	56.4000	56.4000	0.000%	2	1	-69.840%