Dark

SHOP20270115P50
SHOP Jan 15 2027 50.00 Put (SHOP270115P00050000)
option OPRA

EOD

Jul 27, 2026

0.4800-28.358%(-0.1900)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.4900	0.5100	0.4800	0.4800	-28.358%	5	627	0.000%
2026-07-24	0.6600	0.6700	0.6300	0.6700	+24.074%	34	628	-28.358%
2026-07-14	0.5400	0.5400	0.5400	0.5400	-3.571%	16	596	-11.111%
2026-07-07	0.5900	0.5900	0.5600	0.5600	-30.000%	10	580	-14.286%
2026-06-30	0.8500	0.8500	0.8000	0.8000	0.000%	2	580	-40.000%
2026-06-29	1.0000	1.0000	0.8000	0.8000	-24.528%	14	579	-40.000%
2026-06-25	1.0600	1.0600	1.0600	1.0600	+29.268%	15	578	-54.717%
2026-06-23	0.8200	0.8200	0.8200	0.8200	-25.455%	1	578	-41.463%
2026-06-09	1.1000	1.1000	1.1000	1.1000	-18.519%	1	579	-56.364%
2026-06-02	1.3500	1.3500	1.3500	1.3500	+17.391%	1	578	-64.444%
2026-06-01	1.1500	1.1500	1.1500	1.1500	+15.000%	1	578	-58.261%
2026-05-28	1.1000	1.1000	1.0000	1.0000	-18.033%	15	578	-52.000%
2026-05-27	1.2200	1.2200	1.2200	1.2200	0.000%	1	591	-60.656%
2026-05-22	1.2100	1.2300	1.2100	1.2200	-13.475%	3	592	-60.656%
2026-05-21	1.4100	1.4100	1.4100	1.4100	-3.425%	1	591	-65.957%
2026-05-20	1.6000	1.6000	1.4600	1.4600	-14.620%	5	591	-67.123%
2026-05-13	1.5000	1.7100	1.4700	1.7100	+8.917%	211	596	-71.930%
2026-05-12	1.4600	1.5900	1.4600	1.5700	+22.656%	8	729	-69.427%
2026-05-11	1.1400	1.2800	1.1400	1.2800	+5.785%	19	729	-62.500%
2026-05-07	1.2100	1.2100	1.2100	1.2100	-11.029%	1	710	-60.331%
2026-05-06	1.2500	1.3600	1.2500	1.3600	+13.333%	16	711	-64.706%
2026-05-05	1.0500	1.3000	1.0500	1.2000	+29.032%	104	711	-60.000%
2026-05-04	1.0000	1.0000	0.9300	0.9300	-23.770%	6	710	-48.387%
2026-04-30	1.1000	1.2200	1.1000	1.2200	+8.929%	2	715	-60.656%
2026-04-23	1.1000	1.1200	1.1000	1.1200	+4.673%	2	713	-57.143%
2026-04-17	1.0600	1.0700	1.0600	1.0700	-4.464%	5	713	-55.140%
2026-04-15	1.1600	1.1600	1.1100	1.1200	-15.152%	4	717	-57.143%
2026-04-14	1.0600	1.3200	1.0600	1.3200	+3.937%	12	715	-63.636%
2026-04-13	1.2800	1.2800	1.2600	1.2700	-6.618%	12	723	-62.205%
2026-04-06	1.5900	1.5900	1.3500	1.3600	-23.596%	200	723	-64.706%
2026-04-02	2.0000	2.0000	1.7800	1.7800	-8.247%	14	513	-73.034%
2026-03-30	1.9400	1.9400	1.9400	1.9400	-11.009%	1	513	-75.258%
2026-03-27	2.1800	2.1800	2.1800	2.1800	-0.909%	2	514	-77.982%
2026-03-24	1.2000	2.2000	1.2000	2.2000	+62.963%	40	514	-78.182%
2026-03-18	1.3500	1.3500	1.3500	1.3500	+14.407%	11	528	-64.444%
2026-03-17	0.8300	1.1800	0.8300	1.1800	-13.235%	30	525	-59.322%
2026-03-12	1.3600	1.3600	1.3600	1.3600	-3.546%	1	545	-64.706%
2026-03-11	1.3900	1.4100	1.3900	1.4100	+6.818%	12	546	-65.957%
2026-03-06	1.2000	1.3200	1.2000	1.3200	+5.600%	2	542	-63.636%
2026-02-26	1.2500	1.2500	1.2500	1.2500	-24.242%	10	541	-61.600%
2026-02-23	1.6600	1.6600	1.6500	1.6500	+29.921%	15	531	-70.909%
2026-02-18	1.2700	1.2700	1.2700	1.2700	-40.930%	2	528	-62.205%
2026-02-12	2.4100	2.4100	2.1300	2.1500	+16.848%	33	530	-77.674%
2026-02-11	1.5500	1.9500	1.5500	1.8400	+13.580%	17	520	-73.913%
2026-02-10	1.6200	1.6200	1.6200	1.6200	-4.706%	2	520	-70.370%
2026-02-09	1.7500	1.7500	1.7000	1.7000	-17.874%	5	518	-71.765%
2026-02-06	2.5000	2.5000	2.0700	2.0700	-3.271%	180	517	-76.812%
2026-02-05	2.1800	2.1800	2.1300	2.1400	+11.458%	260	381	-77.570%
2026-02-04	2.0000	2.0500	1.9000	1.9200	+17.073%	9	214	-75.000%
2026-02-03	1.7100	1.7100	1.6400	1.6400	+112.987%	60	213	-70.732%
2026-01-15	0.7700	0.7700	0.7700	0.7700	+13.235%	2	193	-37.662%
2026-01-08	0.6900	0.6900	0.6800	0.6800	-2.857%	5	191	-29.412%
2026-01-06	0.7000	0.7000	0.7000	0.7000	-10.256%	1	186	-31.429%
2025-12-29	0.7800	0.7800	0.7800	0.7800	-19.588%	1	185	-38.462%
2025-12-18	0.9700	0.9700	0.9700	0.9700	+8.989%	1	185	-50.515%
2025-12-15	0.8900	0.8900	0.8900	0.8900	-34.559%	1	184	-46.067%
2025-12-03	1.4000	1.5100	1.3600	1.3600	-12.258%	10	184	-64.706%
2025-12-01	1.6700	2.4000	1.5500	1.5500	+53.465%	10	184	-69.032%
2025-10-29	1.0100	1.0100	1.0100	1.0100	-0.980%	2	184	-52.475%
2025-10-23	1.0200	1.0200	1.0200	1.0200	-4.673%	10	184	-52.941%
2025-10-10	1.0700	1.0700	1.0700	1.0700	-19.549%	1	194	-55.140%
2025-09-26	1.3300	1.3300	1.3300	1.3300	+9.016%	4	195	-63.910%
2025-09-23	1.1400	1.2200	1.1400	1.2200	-42.180%	14	195	-60.656%
2025-09-18	2.1100	2.1100	2.1100	2.1100	+93.578%	2	183	-77.251%
2025-09-09	1.0900	1.0900	1.0900	1.0900	+4.808%	2	181	-55.963%
2025-09-08	1.1900	1.1900	1.0400	1.0400	-50.476%	7	181	-53.846%
2025-09-03	2.0900	2.1000	2.0900	2.1000	+57.895%	6	179	-77.143%
2025-08-27	1.3200	1.3300	1.3200	1.3300	-3.623%	11	179	-63.910%
2025-08-20	1.3800	1.3800	1.3800	1.3800	+4.545%	2	168	-65.217%
2025-08-19	1.3200	1.3200	1.3200	1.3200	+1.538%	2	166	-63.636%
2025-08-15	1.3000	1.3000	1.3000	1.3000	+2.362%	1	168	-63.077%
2025-08-14	1.2700	1.2700	1.2700	1.2700	+18.692%	10	169	-62.205%
2025-08-08	1.0700	1.0700	1.0700	1.0700	-15.079%	5	179	-55.140%
2025-08-06	1.2600	1.2600	1.2600	1.2600	-34.375%	6	184	-61.905%
2025-07-25	1.9200	1.9200	1.9200	1.9200	-4.950%	4	182	-75.000%
2025-07-24	2.1200	2.1200	2.0200	2.0200	-15.833%	2	186	-76.238%
2025-07-16	2.4000	2.4000	2.4000	2.4000	-4.762%	10	186	-80.000%
2025-07-15	2.3900	2.5200	2.3900	2.5200	-0.395%	30	186	-80.952%
2025-07-10	2.5700	2.5800	2.5300	2.5300	-1.938%	4	176	-81.028%
2025-07-09	2.6700	2.6700	2.5800	2.5800	-5.839%	2	178	-81.395%
2025-07-08	2.6000	2.7400	2.6000	2.7400	-2.837%	3	178	-82.482%
2025-07-01	2.9300	2.9300	2.8200	2.8200	+3.297%	2	177	-82.979%
2025-06-30	2.7300	2.7300	2.7300	2.7300	-5.208%	1	177	-82.418%
2025-06-27	3.0100	3.0100	2.8600	2.8800	+1.408%	4	176	-83.333%
2025-06-25	3.0100	3.0100	2.8400	2.8400	+1.429%	2	176	-83.099%
2025-06-24	2.9500	2.9500	2.8000	2.8000	-8.795%	2	176	-82.857%
2025-06-06	3.0700	3.0700	3.0700	3.0700	-11.527%	20	176	-84.365%
2025-06-03	3.4700	3.4700	3.4700	3.4700	-7.467%	10	186	-86.167%
2025-06-02	3.7500	3.7500	3.7500	3.7500	+8.696%	1	176	-87.200%
2025-05-27	3.4500	3.4500	3.4500	3.4500	+12.745%	8	175	-86.087%
2025-05-14	3.0600	3.0600	3.0600	3.0600	-10.526%	10	175	-84.314%
2025-05-12	3.4200	3.4200	3.4200	3.4200	-27.389%	20	185	-85.965%
2025-05-06	4.7100	4.7100	4.7100	4.7100	-7.101%	1	205	-89.809%
2025-04-30	5.0700	5.0700	5.0700	5.0700	+1.400%	14	204	-90.533%
2025-04-23	5.0000	5.0000	5.0000	5.0000	-24.127%	1	204	-90.400%
2025-04-21	8.0000	8.0000	6.5900	6.5900	+5.272%	2	203	-92.716%
2025-04-14	5.8500	6.3200	5.8500	6.2600	-5.865%	11	203	-92.332%
2025-04-11	7.3000	7.3000	6.6500	6.6500	+7.431%	60	199	-92.782%
2025-04-10	6.1900	6.1900	6.1900	6.1900	+4.915%	4	199	-92.246%
2025-04-09	5.9000	5.9000	5.9000	5.9000	-26.065%	5	203	-91.864%
2025-04-08	6.4000	7.9800	6.4000	7.9800	-7.209%	36	198	-93.985%
2025-04-07	8.6000	8.6000	8.6000	8.6000	+2.017%	3	199	-94.419%
2025-04-04	9.1000	9.1000	8.4300	8.4300	+40.500%	12	202	-94.306%
2025-04-03	6.0000	6.0000	6.0000	6.0000	+36.364%	1	196	-92.000%
2025-04-01	4.4000	4.4000	4.4000	4.4000	+28.655%	1	195	-89.091%
2025-03-28	3.4200	3.4200	3.4200	3.4200	-12.977%	2	194	-85.965%
2025-03-27	4.0000	4.0000	3.9300	3.9300	+15.588%	2	194	-87.786%
2025-03-24	3.4000	3.4000	3.4000	3.4000	-12.821%	1	195	-85.882%
2025-03-19	3.9500	3.9500	3.9000	3.9000	-11.364%	20	195	-87.692%
2025-03-17	4.4000	4.4000	4.4000	4.4000	-13.725%	4	195	-89.091%
2025-03-13	5.1000	5.1000	5.1000	5.1000	+0.990%	6	186	-90.588%
2025-03-11	5.0500	5.0500	5.0500	5.0500	+21.103%	2	186	-90.495%
2025-03-07	4.1000	4.2500	4.0800	4.1700	+48.399%	164	184	-88.489%
2025-03-04	3.7000	3.9000	2.8100	2.8100	-13.538%	79	265	-82.918%
2025-03-03	2.9800	3.2500	2.9800	3.2500	+3.175%	72	342	-85.231%
2025-02-28	3.1400	3.1700	3.1400	3.1500	+12.100%	152	314	-84.762%
2025-02-24	2.8100	2.8100	2.8100	2.8100	+13.306%	1	380	-82.918%
2025-02-21	2.4800	2.4800	2.4800	2.4800	+10.222%	2	379	-80.645%
2025-02-13	2.2500	2.4900	2.2500	2.2500	-7.407%	3	379	-78.667%
2025-02-12	2.4300	2.4300	2.4300	2.4300	+4.741%	1	379	-80.247%
2025-02-11	2.8600	2.8600	1.9400	2.3200	-14.074%	305	380	-79.310%
2025-02-05	2.7000	2.7000	2.7000	2.7000	-1.818%	1	107	-82.222%
2025-02-04	2.7500	2.7500	2.7500	2.7500	-5.172%	15	107	-82.545%
2025-02-03	3.1800	3.1800	2.9000	2.9000	+8.614%	27	107	-83.448%
2025-01-31	2.6700	2.6700	2.6700	2.6700	-12.459%	4	82	-82.022%
2025-01-27	3.0500	3.0500	3.0500	3.0500	-1.613%	6	82	-84.262%
2025-01-21	3.1000	3.1000	3.1000	3.1000	-4.615%	5	81	-84.516%
2025-01-16	3.2500	3.2500	3.2500	3.2500	-13.333%	1	81	-85.231%
2025-01-13	3.7500	3.7500	3.7500	3.7500	+2.740%	2	81	-87.200%
2025-01-10	3.6500	3.6500	3.6500	3.6500	+17.742%	2	81	-86.849%
2025-01-03	3.1000	3.1000	3.1000	3.1000	-6.061%	2	81	-84.516%
2024-12-30	3.3000	3.3000	3.3000	3.3000	+50.000%	3	80	-85.455%
2024-12-23	2.2000	2.2000	2.2000	2.2000	-38.547%	1	80	-78.182%
2024-12-19	3.5800	3.5800	3.5800	3.5800	+33.582%	1	79	-86.592%
2024-12-16	2.7400	2.7400	2.6800	2.6800	-16.250%	21	58	-82.090%
2024-11-22	3.2000	3.2000	3.2000	3.2000	-3.030%	10	58	-85.000%
2024-11-19	3.3000	3.3000	3.3000	3.3000	+15.789%	30	63	-85.455%
2024-11-13	2.8500	2.8500	2.8500	2.8500	+0.707%	7	33	-83.158%
2024-11-12	2.9300	3.0500	2.7500	2.8300	-45.577%	26	30	-83.039%
2024-11-06	5.2000	5.2000	5.2000	5.2000	-10.345%	2	10	-90.769%
2024-10-25	5.6500	5.8000	5.6500	5.8000	+0.870%	12	8	-91.724%
2024-10-23	5.7500	5.7500	5.7500	5.7500	-4.167%	5	12	-91.652%
2024-09-27	6.0000	6.0000	6.0000	6.0000	-3.226%	4	7	-92.000%
2024-09-20	6.3300	6.3300	6.2000	6.2000	-10.275%	12	5	-92.258%
2024-09-18	6.9100	6.9100	6.9100	6.9100	0.000%	1	1	-93.054%