Dark

SHOP20270115P160
SHOP Jan 15 2027 160.00 Put (SHOP270115P00160000)
option OPRA

EOD

Oct 1, 2026

23.70-1.250%(-0.30)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	23.4500	23.7000	23.4500	23.7000	-1.250%	23	158	0.000%
2026-09-29	24.0000	24.0000	24.0000	24.0000	-20.000%	1	170	-1.250%
2026-09-28	30.0000	30.0000	30.0000	30.0000	+8.893%	2	170	-21.000%
2026-09-25	27.5500	27.5500	27.5000	27.5500	+4.554%	11	170	-13.975%
2026-09-24	27.7000	27.7000	26.3500	26.3500	-4.077%	12	162	-10.057%
2026-09-23	28.3000	28.3000	27.4700	27.4700	+10.321%	2	157	-13.724%
2026-09-22	24.8500	24.9000	24.4000	24.9000	-28.345%	16	157	-4.819%
2026-09-16	34.7500	34.7500	34.7500	34.7500	-1.362%	1	151	-31.799%
2026-09-14	35.2300	35.2300	35.2300	35.2300	+40.359%	1	152	-32.728%
2026-09-04	25.1100	25.2700	24.9500	25.1000	-12.544%	16	162	-5.578%
2026-09-02	28.7000	28.7000	28.7000	28.7000	+32.809%	1	162	-17.422%
2026-08-27	21.6500	21.6500	21.3500	21.6100	-2.438%	6	162	+9.671%
2026-08-25	22.4000	22.4000	22.1500	22.1500	-11.080%	2	162	+6.998%
2026-08-21	25.2500	25.2500	24.9100	24.9100	-6.177%	3	161	-4.857%
2026-08-20	26.6000	26.6000	26.5500	26.5500	+1.336%	2	161	-10.734%
2026-08-19	26.0000	26.2000	26.0000	26.2000	+4.591%	3	161	-9.542%
2026-08-18	25.0500	25.0500	25.0500	25.0500	+2.037%	3	162	-5.389%
2026-08-17	24.1000	24.5500	24.1000	24.5500	+10.586%	11	162	-3.462%
2026-08-14	23.0000	23.0000	22.2000	22.2000	+5.064%	18	158	+6.757%
2026-08-13	22.3500	22.3500	21.1300	21.1300	-15.141%	19	167	+12.163%
2026-08-12	24.2500	24.9000	24.2500	24.9000	+4.403%	25	168	-4.819%
2026-08-11	23.7000	23.8500	23.7000	23.8500	-6.836%	5	149	-0.629%
2026-08-07	25.1000	25.6000	24.9500	25.6000	-8.342%	67	147	-7.422%
2026-08-05	30.7500	30.7500	27.9300	27.9300	-38.480%	22	139	-15.145%
2026-07-17	44.6800	45.4000	44.6800	45.4000	+10.221%	3	135	-47.797%
2026-07-10	41.1900	41.1900	41.1900	41.1900	-7.376%	8	134	-42.462%
2026-07-07	44.4700	44.4700	44.4700	44.4700	-9.171%	8	142	-46.706%
2026-05-29	48.9600	48.9600	48.9600	48.9600	-19.817%	3	134	-51.593%
2026-05-19	61.0600	61.0600	61.0600	61.0600	+35.448%	20	131	-61.186%
2026-05-01	45.0800	45.0800	45.0800	45.0800	+8.863%	20	131	-47.427%
2026-04-21	41.3000	41.4100	41.3000	41.4100	-9.069%	15	144	-42.767%
2026-03-04	49.0000	49.0000	45.5400	45.5400	-18.533%	10	144	-47.958%
2026-03-03	55.0000	55.9000	55.0000	55.9000	+9.073%	4	144	-57.603%
2026-03-02	51.5000	51.5000	51.2500	51.2500	+0.490%	2	143	-53.756%
2026-02-27	50.5000	51.0000	50.5000	51.0000	+0.990%	5	141	-53.529%
2026-02-25	50.5000	50.5000	50.5000	50.5000	-1.942%	7	144	-53.069%
2026-02-24	51.5000	51.5000	51.5000	51.5000	-2.830%	1	144	-53.981%
2026-02-23	52.7500	53.0000	52.7500	53.0000	+18.436%	6	143	-55.283%
2026-02-20	44.9500	44.9500	44.7500	44.7500	-15.566%	2	142	-47.039%
2026-02-11	53.4000	57.5000	53.0000	53.0000	+1.338%	7	143	-55.283%
2026-02-09	52.4500	52.4500	52.3000	52.3000	-6.607%	4	149	-54.685%
2026-02-05	56.0000	56.0000	56.0000	56.0000	+35.593%	3	150	-57.679%
2026-02-02	41.3000	41.3000	41.3000	41.3000	+6.995%	1	153	-42.615%
2026-01-28	38.5500	38.6000	38.5500	38.6000	-3.620%	2	153	-38.601%
2026-01-26	39.6500	40.0500	39.6500	40.0500	+2.561%	13	154	-40.824%
2026-01-23	39.8500	39.8500	39.0500	39.0500	+0.386%	13	141	-39.309%
2026-01-22	39.1000	39.1000	38.9000	38.9000	+39.427%	25	132	-39.075%
2026-01-12	28.8000	28.8000	27.7500	27.9000	+0.216%	3	112	-15.054%
2026-01-09	27.8400	27.8400	27.8400	27.8400	-1.972%	6	112	-14.871%
2026-01-05	28.4500	28.4500	28.4000	28.4000	-10.776%	25	101	-16.549%
2026-01-02	31.8300	31.8300	31.8300	31.8300	+16.551%	1	101	-25.542%
2025-12-26	27.3100	27.3100	27.3100	27.3100	-0.146%	1	101	-13.219%
2025-12-22	27.3500	27.3500	27.3500	27.3500	-6.143%	19	100	-13.346%
2025-12-17	29.1400	29.1400	29.1400	29.1400	-7.049%	1	103	-18.668%
2025-12-16	31.3500	31.3500	31.3000	31.3500	+3.091%	16	104	-24.402%
2025-12-15	30.4100	30.4100	30.4100	30.4100	+0.198%	1	111	-22.065%
2025-12-11	30.4500	30.4500	30.3500	30.3500	+2.223%	5	110	-21.911%
2025-12-10	30.1400	30.1400	29.6900	29.6900	-4.840%	2	115	-20.175%
2025-12-09	31.1000	31.2000	31.1000	31.2000	-2.041%	4	115	-24.038%
2025-12-08	31.8500	31.8500	31.8500	31.8500	+1.433%	1	111	-25.589%
2025-12-05	31.2500	31.4000	31.2500	31.4000	+1.651%	6	110	-24.522%
2025-12-04	30.6800	30.8900	30.6800	30.8900	-5.737%	2	112	-23.276%
2025-11-26	32.7700	32.7700	32.7700	32.7700	-21.490%	2	112	-27.678%
2025-11-18	41.7400	41.7400	41.7400	41.7400	+8.982%	1	112	-43.220%
2025-11-17	38.3000	38.3000	38.3000	38.3000	+2.406%	3	113	-38.120%
2025-11-07	37.4000	37.4000	37.4000	37.4000	+19.298%	1	114	-36.631%
2025-11-05	31.3500	31.3500	31.3400	31.3500	-4.216%	19	113	-24.402%
2025-10-16	32.7300	32.7300	32.7300	32.7300	-9.461%	3	100	-27.589%
2025-10-14	36.1500	36.1500	36.1500	36.1500	+1.688%	1	97	-34.440%
2025-10-13	35.6500	35.6500	35.5500	35.5500	+12.893%	8	97	-33.333%
2025-10-07	31.4900	31.4900	31.4900	31.4900	+3.586%	1	102	-24.738%
2025-10-06	30.4000	30.4100	30.4000	30.4000	-5.207%	14	102	-22.039%
2025-10-03	32.0700	32.0700	32.0700	32.0700	-10.793%	1	99	-26.099%
2025-09-30	35.9500	35.9500	35.9500	35.9500	+9.939%	1	100	-34.075%
2025-09-22	33.8000	33.8000	32.7000	32.7000	-1.179%	7	101	-27.523%
2025-09-19	33.0900	33.0900	33.0900	33.0900	-2.676%	2	98	-28.377%
2025-09-18	33.9500	34.0000	33.9500	34.0000	-5.424%	5	96	-30.294%
2025-09-05	36.4500	36.4500	35.9500	35.9500	-6.013%	11	93	-34.075%
2025-08-29	38.0000	38.2500	38.0000	38.2500	+1.729%	2	92	-38.039%
2025-08-28	37.6000	37.6000	37.6000	37.6000	-3.093%	1	92	-36.968%
2025-08-27	38.8000	38.8000	38.8000	38.8000	+10.071%	2	92	-38.918%
2025-08-11	35.2500	35.2500	35.2500	35.2500	+0.858%	9	90	-32.766%
2025-08-07	33.9500	34.9500	33.8500	34.9500	-24.514%	21	81	-32.189%
2025-07-21	46.4500	46.4500	46.3000	46.3000	-2.321%	43	60	-48.812%
2025-07-18	47.4000	47.4000	47.4000	47.4000	-30.853%	13	37	-50.000%
2025-05-07	68.5500	68.5500	68.5500	68.5500	+1.405%	5	27	-65.427%
2025-04-02	67.6000	67.6000	67.6000	67.6000	+32.940%	3	29	-64.941%
2025-02-12	50.8500	50.8500	50.8500	50.8500	-15.321%	13	29	-53.392%
2025-01-23	60.0500	60.0500	60.0500	60.0500	+0.083%	1	16	-60.533%
2025-01-21	60.3500	60.3500	60.0000	60.0000	-8.032%	14	1	-60.500%
2025-01-13	65.2400	65.2400	65.2400	65.2400	0.000%	1	1	-63.673%