Dark

SHOP20270115P155
SHOP Jan 15 2027 155.00 Put (SHOP270115P00155000)
option OPRA

EOD

Oct 1, 2026

19.91-20.040%(-4.99)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	20.5000	20.5500	19.9100	19.9100	-20.040%	53	470	0.000%
2026-09-28	24.9000	24.9000	24.9000	24.9000	+3.020%	1	438	-20.040%
2026-09-25	24.1700	24.1700	24.1700	24.1700	-2.146%	1	437	-17.625%
2026-09-24	24.7500	24.7500	24.7000	24.7000	-9.755%	3	437	-19.393%
2026-09-23	27.6100	27.6100	27.3700	27.3700	+27.066%	2	433	-27.256%
2026-09-22	22.2500	22.2500	21.5000	21.5400	-20.809%	22	433	-7.567%
2026-09-21	27.2000	27.2000	27.2000	27.2000	-13.099%	1	416	-26.801%
2026-09-15	31.3000	31.3000	31.3000	31.3000	+8.605%	1	416	-36.390%
2026-09-08	28.8200	28.8200	28.8200	28.8200	+28.776%	1	417	-30.916%
2026-09-04	22.2500	22.8900	22.2400	22.3800	-4.563%	25	431	-11.037%
2026-09-03	23.1500	23.4500	23.1500	23.4500	+29.701%	2	431	-15.096%
2026-08-28	18.0800	18.0800	18.0800	18.0800	-4.339%	1	430	+10.122%
2026-08-27	18.5400	18.9000	18.5400	18.9000	-6.528%	2	430	+5.344%
2026-08-26	20.1300	20.2200	20.0400	20.2200	+4.496%	6	429	-1.533%
2026-08-25	19.3500	19.3500	19.3500	19.3500	-10.209%	2	428	+2.894%
2026-08-24	21.5500	21.5500	21.5500	21.5500	-3.795%	11	426	-7.610%
2026-08-21	22.4000	22.4000	22.4000	22.4000	-4.274%	1	416	-11.116%
2026-08-20	23.4500	23.4500	23.4000	23.4000	+13.317%	2	415	-14.915%
2026-08-17	20.6500	20.6500	20.6500	20.6500	+5.897%	14	415	-3.584%
2026-08-14	19.7000	19.7000	19.4500	19.5000	-0.510%	186	415	+2.103%
2026-08-13	19.6000	19.6000	19.6000	19.6000	-10.706%	3	373	+1.582%
2026-08-12	21.8500	21.9500	21.8500	21.9500	+5.529%	4	370	-9.294%
2026-08-11	20.8500	20.9000	20.8000	20.8000	-7.556%	5	368	-4.279%
2026-08-07	25.0500	25.0500	22.5000	22.5000	-10.359%	3	365	-11.511%
2026-08-06	25.1500	25.1500	24.4000	25.1000	-1.953%	12	363	-20.677%
2026-08-05	27.2000	27.2000	25.2500	25.6000	-38.284%	62	352	-22.227%
2026-07-17	41.4800	41.4800	41.4800	41.4800	+12.108%	2	342	-52.001%
2026-07-10	37.0000	37.0000	37.0000	37.0000	-25.628%	1	341	-46.189%
2026-06-15	49.7500	49.7500	49.7500	49.7500	-3.172%	1	343	-59.980%
2026-05-28	51.3800	51.3800	51.3800	51.3800	-1.928%	10	343	-61.250%
2026-05-07	52.3900	52.3900	52.3900	52.3900	+16.087%	1	353	-61.997%
2026-04-30	45.1300	45.1300	45.1300	45.1300	-5.269%	10	353	-55.883%
2026-04-06	47.6400	47.6400	47.6400	47.6400	+3.791%	1	343	-58.207%
2026-03-13	44.1000	45.9000	44.0000	45.9000	+8.897%	11	344	-56.623%
2026-03-10	42.1500	42.1500	42.1500	42.1500	+3.334%	6	345	-52.764%
2026-03-05	40.7900	40.7900	40.7900	40.7900	-1.067%	11	351	-51.189%
2026-03-04	41.9300	41.9300	41.2300	41.2300	-16.875%	3	357	-51.710%
2026-02-23	49.5500	49.6000	49.5500	49.6000	+14.023%	2	357	-59.859%
2026-02-20	44.7500	44.7500	42.7900	43.5000	-3.825%	23	357	-54.230%
2026-02-18	45.2300	45.2300	45.2300	45.2300	-12.277%	10	365	-55.981%
2026-02-11	51.5600	51.5600	51.5600	51.5600	+18.501%	1	355	-61.385%
2026-02-10	45.6100	45.6100	43.5100	43.5100	-11.113%	35	354	-54.240%
2026-02-09	50.9400	50.9400	48.9500	48.9500	-8.161%	24	384	-59.326%
2026-02-06	53.3000	53.3000	53.3000	53.3000	+0.756%	2	404	-62.645%
2026-02-05	52.9000	52.9000	52.9000	52.9000	+1.051%	1	404	-62.363%
2026-02-04	52.3500	52.3500	52.3500	52.3500	+35.974%	76	404	-61.968%
2026-01-30	36.6000	38.5000	36.4500	38.5000	+4.478%	36	351	-48.286%
2026-01-26	36.5500	36.8500	36.4500	36.8500	+2.361%	38	331	-45.970%
2026-01-23	35.8000	36.0500	35.6000	36.0000	0.000%	134	331	-44.694%
2026-01-22	36.0000	36.0500	35.9500	36.0000	+15.459%	39	272	-44.694%
2026-01-20	31.1000	31.1800	31.1000	31.1800	+23.047%	4	233	-36.145%
2026-01-05	25.3400	25.3400	25.3400	25.3400	+1.360%	1	229	-21.429%
2025-12-22	24.9000	25.1000	24.9000	25.0000	-12.892%	24	228	-20.360%
2025-12-09	28.3500	28.7000	28.3500	28.7000	-9.349%	4	228	-30.627%
2025-12-01	31.6700	31.6700	31.5600	31.6600	+6.635%	128	225	-37.113%
2025-11-26	30.0000	30.0000	29.6900	29.6900	-7.738%	23	130	-32.940%
2025-11-24	32.1800	32.1800	32.1800	32.1800	-7.794%	7	130	-38.129%
2025-11-14	34.9500	34.9500	34.9000	34.9000	+11.895%	3	123	-42.951%
2025-11-10	31.1900	31.1900	31.1900	31.1900	+1.102%	1	122	-36.165%
2025-11-05	30.5000	30.8500	30.5000	30.8500	+11.978%	20	122	-35.462%
2025-10-24	27.5500	27.5500	27.5500	27.5500	-5.489%	20	104	-27.731%
2025-10-20	29.5500	29.5500	29.1500	29.1500	-7.225%	30	104	-31.698%
2025-10-17	32.2300	32.3300	31.4200	31.4200	-1.751%	5	79	-36.633%
2025-10-16	32.0900	32.0900	31.8600	31.9800	-3.964%	3	75	-37.742%
2025-10-14	33.1000	33.3000	33.0500	33.3000	-0.389%	35	72	-40.210%
2025-10-10	33.4300	33.4300	33.4300	33.4300	+19.223%	1	68	-40.443%
2025-10-06	27.8700	28.0400	27.8700	28.0400	-4.949%	2	69	-28.994%
2025-10-03	29.5000	29.5500	29.5000	29.5000	-18.508%	15	70	-32.508%
2025-09-26	36.2000	36.2000	36.2000	36.2000	+6.158%	1	77	-45.000%
2025-09-25	34.1000	34.1000	34.1000	34.1000	+3.177%	1	76	-41.613%
2025-09-24	33.0500	33.0500	33.0500	33.0500	+6.304%	4	76	-39.758%
2025-09-19	31.0900	31.0900	31.0900	31.0900	-0.353%	2	80	-35.960%
2025-09-18	31.3100	31.3100	31.2000	31.2000	-6.726%	12	82	-36.186%
2025-09-05	33.4500	33.4500	33.4500	33.4500	-4.292%	7	93	-40.478%
2025-08-29	34.9500	34.9500	34.9500	34.9500	+0.576%	1	95	-43.033%
2025-08-28	34.6000	34.7500	34.6000	34.7500	-3.793%	2	95	-42.705%
2025-08-25	36.1200	36.1200	36.1200	36.1200	+3.377%	15	93	-44.878%
2025-08-15	34.9100	34.9400	34.9100	34.9400	+1.422%	2	78	-43.017%
2025-08-14	34.4500	34.4500	34.4500	34.4500	+7.926%	1	79	-42.206%
2025-08-13	31.9200	31.9200	31.9200	31.9200	-1.785%	2	80	-37.625%
2025-08-11	31.1600	32.5000	31.1600	32.5000	+0.464%	24	78	-38.738%
2025-08-08	32.2500	32.4000	32.1500	32.3500	+1.890%	23	55	-38.454%
2025-08-07	30.6400	31.7500	30.6400	31.7500	+0.379%	12	32	-37.291%
2025-08-06	31.0800	33.1000	31.0500	31.6300	-28.841%	8	23	-37.053%
2025-07-25	43.9000	44.4500	43.9000	44.4500	+4.343%	11	21	-55.208%
2025-07-21	42.5000	42.6500	42.5000	42.6000	-13.008%	8	10	-53.263%
2025-07-15	48.9700	48.9700	48.9700	48.9700	-21.711%	2	3	-59.342%
2025-04-28	62.5500	62.5500	62.5500	62.5500	0.000%	1	1	-68.169%