Dark

SHOP20270115P45
SHOP Jan 15 2027 45.00 Put (SHOP270115P00045000)
option OPRA

EOD

Jul 28, 2026

0.4000+14.286%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.4000	0.4000	0.4000	0.4000	+14.286%	1	220	0.000%
2026-07-23	0.3500	0.3500	0.3500	0.3500	+12.903%	1	220	+14.286%
2026-07-16	0.3100	0.3100	0.3100	0.3100	-8.824%	2	220	+29.032%
2026-07-14	0.3400	0.3400	0.3400	0.3400	-30.612%	2	220	+17.647%
2026-06-23	0.4900	0.4900	0.4900	0.4900	-41.667%	1	218	-18.367%
2026-06-08	0.8400	0.8400	0.8400	0.8400	+35.484%	1	218	-52.381%
2026-06-02	0.6400	0.6400	0.6200	0.6200	-27.059%	2	218	-35.484%
2026-06-01	0.8500	0.8500	0.8500	0.8500	+30.769%	1	217	-52.941%
2026-05-29	0.6500	0.6500	0.6500	0.6500	-38.095%	1	218	-38.462%
2026-05-13	1.0000	1.0500	1.0000	1.0500	+40.000%	2	219	-61.905%
2026-05-11	0.7500	0.7500	0.7500	0.7500	-10.714%	1	218	-46.667%
2026-05-06	0.8900	0.8900	0.8400	0.8400	+5.000%	10	218	-52.381%
2026-05-05	0.7500	0.8000	0.7200	0.8000	+15.942%	70	215	-50.000%
2026-05-04	0.6800	0.6900	0.6800	0.6900	-9.211%	2	183	-42.029%
2026-04-17	0.7600	0.7600	0.7600	0.7600	-10.588%	1	183	-47.368%
2026-04-13	0.8400	0.8500	0.8300	0.8500	-23.423%	15	184	-52.941%
2026-04-09	1.0400	1.1100	1.0400	1.1100	+1.835%	5	184	-63.964%
2026-04-07	1.0800	1.0900	1.0800	1.0900	-27.333%	10	179	-63.303%
2026-03-27	1.5600	1.5900	1.5000	1.5000	+7.143%	26	169	-73.333%
2026-03-24	1.4000	1.4000	1.4000	1.4000	+59.091%	1	171	-71.429%
2026-03-05	0.8800	0.8800	0.8800	0.8800	-2.222%	2	171	-54.545%
2026-02-20	0.9000	0.9000	0.9000	0.9000	-41.935%	1	169	-55.556%
2026-02-12	1.5500	1.5500	1.5500	1.5500	+18.321%	1	169	-74.194%
2026-02-11	1.3100	1.3100	1.3100	1.3100	+11.966%	1	169	-69.466%
2026-02-10	1.1700	1.1700	1.1700	1.1700	-26.875%	2	169	-65.812%
2026-02-05	1.6000	1.6000	1.6000	1.6000	+25.000%	1	167	-75.000%
2026-02-04	1.4500	1.5400	1.2800	1.2800	+156.000%	134	166	-68.750%
2026-01-06	0.5000	0.5000	0.5000	0.5000	-3.846%	1	235	-20.000%
2025-12-19	0.5100	0.5200	0.5100	0.5200	-21.212%	150	234	-23.077%
2025-12-17	0.7500	0.9400	0.6300	0.6600	-34.000%	150	331	-39.394%
2025-12-04	1.0100	1.0100	1.0000	1.0000	+28.205%	10	271	-60.000%
2025-12-01	2.3400	2.9500	0.7800	0.7800	-3.704%	10	280	-48.718%
2025-10-28	0.8000	0.8100	0.8000	0.8100	+6.579%	41	272	-50.617%
2025-09-19	0.7600	0.7600	0.7600	0.7600	-9.524%	1	272	-47.368%
2025-09-11	0.8400	0.8400	0.8400	0.8400	-6.667%	1	271	-52.381%
2025-09-10	0.8900	0.9100	0.8900	0.9000	-5.263%	64	271	-55.556%
2025-09-04	0.9600	0.9600	0.9500	0.9500	0.000%	120	271	-57.895%
2025-08-15	0.9500	0.9500	0.9500	0.9500	-1.042%	1	261	-57.895%
2025-08-06	0.9000	0.9600	0.9000	0.9600	-33.333%	5	262	-58.333%
2025-08-04	1.4400	1.4400	1.4400	1.4400	-3.356%	1	263	-72.222%
2025-08-01	1.4900	1.4900	1.4900	1.4900	+2.055%	1	264	-73.154%
2025-07-25	1.4700	1.4700	1.4600	1.4600	-0.680%	6	265	-72.603%
2025-07-24	1.5000	1.6000	1.4700	1.4700	-20.541%	3	265	-72.789%
2025-07-10	1.9500	1.9500	1.8500	1.8500	-3.646%	2	265	-78.378%
2025-07-09	1.9900	1.9900	1.9200	1.9200	-10.280%	2	265	-79.167%
2025-07-02	2.1400	2.1400	2.1400	2.1400	+2.885%	10	265	-81.308%
2025-07-01	2.2300	2.2300	2.0800	2.0800	+1.463%	2	274	-80.769%
2025-06-30	2.0500	2.0500	2.0500	2.0500	-2.381%	1	274	-80.488%
2025-06-27	2.3100	2.3100	2.1000	2.1000	-2.778%	2	273	-80.952%
2025-06-25	2.3400	2.3400	2.1600	2.1600	-10.744%	2	273	-81.481%
2025-06-23	2.5300	2.5300	2.4200	2.4200	-8.333%	2	273	-83.471%
2025-06-17	2.7400	2.7400	2.6400	2.6400	+0.380%	2	273	-84.848%
2025-06-16	2.6900	2.6900	2.6300	2.6300	+9.583%	2	273	-84.791%
2025-06-10	2.4000	2.4000	2.4000	2.4000	+1.266%	10	273	-83.333%
2025-06-09	2.4800	2.4800	2.3700	2.3700	-1.250%	3	263	-83.122%
2025-06-06	2.3000	2.4500	2.3000	2.4000	-9.434%	8	262	-83.333%
2025-06-04	2.7600	2.7600	2.6500	2.6500	+1.923%	2	262	-84.906%
2025-05-28	2.4800	2.6000	2.4800	2.6000	-6.475%	2	262	-84.615%
2025-05-23	2.9000	2.9000	2.7600	2.7800	+4.120%	8	262	-85.612%
2025-05-21	2.8300	2.8300	2.6700	2.6700	+5.952%	2	262	-85.019%
2025-05-20	2.4400	2.5200	2.4400	2.5200	+4.564%	2	262	-84.127%
2025-05-16	2.4100	2.4100	2.4100	2.4100	-24.214%	2	262	-83.402%
2025-04-30	3.1800	3.1800	3.1800	3.1800	-19.494%	44	263	-87.421%
2025-04-23	3.9500	3.9500	3.9500	3.9500	-12.222%	1	263	-89.873%
2025-04-22	4.5000	4.5000	4.5000	4.5000	-4.255%	1	263	-91.111%
2025-04-15	4.8000	4.8500	4.7000	4.7000	-6.000%	15	262	-91.489%
2025-04-14	5.0000	5.0000	5.0000	5.0000	-11.972%	5	271	-92.000%
2025-04-11	5.6800	5.6800	5.6800	5.6800	+11.373%	2	266	-92.958%
2025-04-10	5.1000	5.1000	5.1000	5.1000	+99.219%	1	266	-92.157%
2025-03-24	2.5600	2.5600	2.5600	2.5600	-35.190%	1	266	-84.375%
2025-03-13	3.9500	3.9500	3.9500	3.9500	+19.697%	3	264	-89.873%
2025-03-07	3.3000	3.3000	3.3000	3.3000	+57.143%	200	264	-87.879%
2025-02-25	2.1000	2.1000	2.1000	2.1000	+17.978%	1	263	-80.952%
2025-02-24	1.5000	2.0500	1.5000	1.7800	+12.658%	45	263	-77.528%
2025-02-18	1.5800	1.5800	1.5800	1.5800	-1.250%	1	308	-74.684%
2025-02-13	1.7000	1.7000	1.6000	1.6000	-9.091%	2	308	-75.000%
2025-02-11	1.7700	1.7700	1.7600	1.7600	-7.368%	99	308	-77.273%
2025-02-10	1.9800	1.9800	1.8500	1.9000	-7.317%	21	209	-78.947%
2025-02-05	2.1100	2.1100	2.0500	2.0500	-7.658%	12	199	-80.488%
2025-01-27	2.2200	2.2200	2.2200	2.2200	-11.200%	100	187	-81.982%
2024-11-12	2.5000	2.5000	2.5000	2.5000	-24.012%	1	87	-84.000%
2024-11-11	3.2900	3.2900	3.2900	3.2900	-10.109%	2	87	-87.842%
2024-11-07	3.6600	3.6600	3.6600	3.6600	-22.128%	10	87	-89.071%
2024-10-31	4.7000	4.7000	4.7000	4.7000	+8.796%	50	87	-91.489%
2024-10-29	4.3200	4.3200	4.3200	4.3200	+5.366%	1	89	-90.741%
2024-10-21	4.1000	4.1000	4.1000	4.1000	-2.381%	10	90	-90.244%
2024-10-09	4.1000	4.2000	4.1000	4.2000	-3.448%	43	80	-90.476%
2024-10-07	4.3000	4.3500	4.3000	4.3500	+1.399%	2	100	-90.805%
2024-10-04	4.2900	4.2900	4.2900	4.2900	-10.625%	10	98	-90.676%
2024-10-01	4.6500	4.8000	4.6500	4.8000	+4.348%	2	100	-91.667%
2024-09-27	4.5500	4.6000	4.5500	4.6000	+2.222%	114	98	-91.304%
2024-09-23	4.7000	4.7000	4.5000	4.5000	+3.211%	3	41	-91.111%
2024-09-20	4.9000	4.9000	4.3600	4.3600	-11.741%	18	38	-90.826%
2024-09-19	4.9400	4.9400	4.9400	4.9400	-4.449%	5	29	-91.903%
2024-09-18	5.2500	5.3000	5.1700	5.1700	0.000%	24	24	-92.263%