Dark

SHOP20270115P55
SHOP Jan 15 2027 55.00 Put (SHOP270115P00055000)
option OPRA

EOD

Sep 28, 2026

0.3000+200.000%(+0.2000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.2900	0.3000	0.2900	0.3000	+200.000%	11	336	0.000%
2026-09-25	0.1600	0.1600	0.1000	0.1000	-50.000%	11	347	+200.000%
2026-09-22	0.2800	0.2800	0.1600	0.2000	-59.184%	8	338	+50.000%
2026-09-21	0.1300	0.5300	0.1300	0.4900	+104.167%	11	346	-38.776%
2026-09-08	0.2400	0.2400	0.2400	0.2400	+140.000%	1	340	+25.000%
2026-08-28	0.1000	0.1000	0.1000	0.1000	0.000%	5	340	+200.000%
2026-08-25	0.1000	0.1000	0.1000	0.1000	+11.111%	11	345	+200.000%
2026-08-17	0.0900	0.0900	0.0900	0.0900	-25.000%	1	355	+233.333%
2026-08-07	0.1300	0.1300	0.1200	0.1200	-25.000%	55	356	+150.000%
2026-08-06	0.1600	0.1600	0.1600	0.1600	-20.000%	1	411	+87.500%
2026-08-05	0.1400	0.2700	0.1400	0.2000	-63.636%	38	412	+50.000%
2026-07-30	0.5500	0.5500	0.5500	0.5500	0.000%	2	448	-45.455%
2026-07-29	0.5500	0.5500	0.5500	0.5500	-20.290%	2	446	-45.455%
2026-07-27	0.6900	0.6900	0.6900	0.6900	-29.592%	1	448	-56.522%
2026-07-24	0.9800	0.9800	0.9700	0.9800	+20.988%	11	449	-69.388%
2026-07-22	0.8100	0.8100	0.8100	0.8100	-17.347%	15	441	-62.963%
2026-07-02	0.9800	0.9800	0.9600	0.9800	-10.909%	20	475	-69.388%
2026-06-26	1.1000	1.1000	1.1000	1.1000	-36.416%	12	475	-72.727%
2026-06-25	1.7300	1.7300	1.7300	1.7300	+38.400%	10	475	-82.659%
2026-06-24	1.3700	1.3700	1.2500	1.2500	-11.348%	4	475	-76.000%
2026-06-23	1.4100	1.4100	1.4100	1.4100	+34.286%	2	473	-78.723%
2026-06-18	1.0500	1.0500	1.0500	1.0500	-12.500%	1	470	-71.429%
2026-06-16	1.2000	1.2000	1.2000	1.2000	-30.233%	1	470	-75.000%
2026-06-10	1.7200	1.7200	1.7200	1.7200	+4.242%	1	470	-82.558%
2026-06-05	1.6500	1.6500	1.6500	1.6500	+23.134%	10	470	-81.818%
2026-06-01	1.3400	1.3400	1.3400	1.3400	-33.663%	1	460	-77.612%
2026-05-26	2.0200	2.0200	2.0200	2.0200	-3.349%	2	460	-85.149%
2026-05-21	2.0900	2.0900	2.0900	2.0900	-2.791%	1	460	-85.646%
2026-05-18	2.1500	2.1500	2.1500	2.1500	-15.686%	10	460	-86.047%
2026-05-14	2.5100	2.5500	2.5100	2.5500	+2.000%	2	461	-88.235%
2026-05-13	2.3800	2.5600	2.3400	2.5000	+10.132%	78	483	-88.000%
2026-05-12	2.4700	2.4700	2.1000	2.2700	+10.732%	47	483	-86.784%
2026-05-11	1.8700	2.0500	1.8700	2.0500	+7.330%	2	483	-85.366%
2026-05-07	1.9100	1.9100	1.9100	1.9100	-6.829%	10	450	-84.293%
2026-05-06	2.0500	2.0500	2.0500	2.0500	+10.811%	1	460	-85.366%
2026-05-05	1.4500	1.8500	1.3200	1.8500	+33.094%	11	459	-83.784%
2026-04-17	1.4800	1.4800	1.3900	1.3900	-36.818%	2	453	-78.417%
2026-04-13	2.0400	2.2000	2.0400	2.2000	-22.535%	55	454	-86.364%
2026-03-30	2.8600	2.8600	2.8400	2.8400	+85.621%	10	443	-89.437%
2026-03-18	1.5300	1.5300	1.5300	1.5300	-10.000%	10	434	-80.392%
2026-03-17	1.5300	1.7000	1.5300	1.7000	-15.000%	25	424	-82.353%
2026-02-26	1.7800	2.0000	1.7800	2.0000	+2.564%	45	399	-85.000%
2026-02-25	2.0500	2.0500	1.9500	1.9500	-13.333%	2	359	-84.615%
2026-02-24	2.2500	2.2500	2.2500	2.2500	+36.364%	5	359	-86.667%
2026-02-23	1.6500	1.6500	1.6500	1.6500	-39.781%	1	354	-81.818%
2026-02-13	2.9300	2.9300	2.7400	2.7400	+18.615%	2	351	-89.051%
2026-02-11	2.4800	2.4800	2.3100	2.3100	+15.500%	3	351	-87.013%
2026-02-10	2.1000	2.1000	2.0000	2.0000	-18.699%	66	351	-85.000%
2026-02-09	2.4600	2.4600	2.4600	2.4600	-12.143%	1	352	-87.805%
2026-02-06	2.8000	2.8000	2.8000	2.8000	+2.564%	60	351	-89.286%
2026-02-04	2.7300	2.7300	2.7300	2.7300	+19.214%	1	350	-89.011%
2026-02-03	2.2500	2.2900	2.2500	2.2900	+104.464%	2	350	-86.900%
2026-01-02	1.1200	1.1200	1.1200	1.1200	+2.752%	3	350	-73.214%
2025-12-30	1.0900	1.0900	1.0900	1.0900	-33.129%	1	353	-72.477%
2025-12-04	1.6300	1.6300	1.6300	1.6300	+98.780%	1	354	-81.595%
2025-12-02	1.3000	1.3000	0.8200	0.8200	-41.429%	9	353	-63.415%
2025-12-01	1.3200	1.7800	1.0000	1.4000	-28.205%	6	348	-78.571%
2025-11-18	1.9500	1.9500	1.9500	1.9500	+50.000%	10	343	-84.615%
2025-10-08	1.3000	1.3000	1.3000	1.3000	-58.199%	10	343	-76.923%
2025-09-22	3.1100	3.1100	3.1100	3.1100	+88.485%	1	343	-90.354%
2025-08-15	1.7500	1.7500	1.6500	1.6500	+7.843%	101	344	-81.818%
2025-08-07	1.5000	1.5300	1.5000	1.5300	+0.658%	11	244	-80.392%
2025-08-06	1.5900	1.6300	1.5100	1.5200	-36.134%	27	246	-80.263%
2025-08-05	2.3800	2.3800	2.3800	2.3800	-3.644%	20	246	-87.395%
2025-08-04	2.4700	2.4700	2.4700	2.4700	-7.143%	2	251	-87.854%
2025-08-01	2.7200	2.7200	2.6600	2.6600	+8.571%	2	250	-88.722%
2025-07-31	2.4500	2.4500	2.4500	2.4500	-1.606%	3	250	-87.755%
2025-07-25	2.5600	2.5600	2.4900	2.4900	-6.038%	25	250	-87.952%
2025-07-24	2.7600	2.7600	2.6500	2.6500	-3.636%	2	260	-88.679%
2025-07-22	2.7500	2.7500	2.7500	2.7500	+6.178%	50	259	-89.091%
2025-07-21	2.5900	2.5900	2.5900	2.5900	-3.717%	1	209	-88.417%
2025-07-18	2.6700	2.6900	2.6700	2.6900	-25.278%	2	209	-88.848%
2025-07-02	3.6000	3.6000	3.6000	3.6000	+2.857%	1	209	-91.667%
2025-06-30	3.5000	3.5000	3.5000	3.5000	-11.392%	1	209	-91.429%
2025-06-27	3.9500	3.9500	3.9500	3.9500	+4.775%	1	209	-92.405%
2025-06-26	4.1000	4.1000	3.7700	3.7700	-10.664%	43	209	-92.042%
2025-06-12	3.8500	4.2200	3.8500	4.2200	+8.483%	2	196	-92.891%
2025-06-11	3.8900	3.8900	3.8900	3.8900	-6.265%	5	195	-92.288%
2025-06-09	4.1500	4.1500	4.1500	4.1500	-6.742%	5	195	-92.771%
2025-05-27	4.4200	4.4500	4.4200	4.4500	+11.250%	7	190	-93.258%
2025-05-15	4.0000	4.0000	4.0000	4.0000	-1.720%	2	191	-92.500%
2025-05-13	3.8000	4.0700	3.8000	4.0700	-9.556%	2	191	-92.629%
2025-05-12	4.4500	4.7500	4.4500	4.5000	-21.053%	8	190	-93.333%
2025-05-08	5.8100	5.8100	5.7000	5.7000	+4.205%	12	187	-94.737%
2025-04-29	5.5400	5.5400	5.4700	5.4700	-6.496%	2	189	-94.516%
2025-04-25	5.8500	5.8500	5.8500	5.8500	-29.262%	2	188	-94.872%
2025-04-21	8.2700	8.2700	8.2700	8.2700	+0.854%	1	187	-96.372%
2025-04-14	8.1700	8.2000	8.1700	8.2000	-1.796%	3	187	-96.341%
2025-04-11	9.1800	9.1800	8.3500	8.3500	+25.564%	40	188	-96.407%
2025-04-09	9.5400	11.0500	6.6500	6.6500	-34.158%	28	173	-95.489%
2025-04-08	8.4500	10.1000	8.4500	10.1000	+7.906%	3	188	-97.030%
2025-04-07	11.0000	11.0000	9.3100	9.3600	+14.146%	4	188	-96.795%
2025-04-03	8.2000	8.2000	8.2000	8.2000	+43.860%	1	185	-96.341%
2025-04-02	5.7000	5.7000	5.7000	5.7000	-3.061%	5	185	-94.737%
2025-03-28	5.6800	5.8800	5.6800	5.8800	+20.739%	12	185	-94.898%
2025-03-26	4.8500	4.8700	4.8500	4.8700	+11.954%	2	182	-93.840%
2025-03-24	4.3000	4.3500	4.3000	4.3500	-11.224%	2	180	-93.103%
2025-03-20	5.0000	5.0000	4.9000	4.9000	-18.333%	2	180	-93.878%
2025-03-14	6.0000	6.0000	6.0000	6.0000	-6.250%	2	180	-95.000%
2025-03-10	6.4000	6.4000	6.4000	6.4000	+36.170%	30	180	-95.313%
2025-03-05	4.7000	4.7000	4.7000	4.7000	-6.000%	5	180	-93.617%
2025-03-04	4.8100	5.0000	4.8000	5.0000	+86.567%	26	180	-94.000%
2025-02-19	2.6800	2.6800	2.6800	2.6800	-33.499%	120	156	-88.806%
2025-02-14	4.0300	4.0300	4.0300	4.0300	+41.404%	4	172	-92.556%
2025-02-13	2.8500	2.8500	2.8500	2.8500	-21.488%	4	176	-89.474%
2025-02-05	3.6300	3.6300	3.6300	3.6300	-9.250%	1	176	-91.736%
2025-01-23	4.0000	4.0000	4.0000	4.0000	-8.676%	1	177	-92.500%
2025-01-16	4.3800	4.3800	4.3800	4.3800	-8.940%	1	177	-93.151%
2025-01-13	4.9600	4.9600	4.8100	4.8100	+15.904%	120	177	-93.763%
2025-01-07	4.1500	4.1500	4.1500	4.1500	+10.667%	1	65	-92.771%
2025-01-06	3.7500	3.7500	3.7500	3.7500	+1.902%	4	66	-92.000%
2024-12-23	3.6800	3.6800	3.6800	3.6800	-16.364%	1	66	-91.848%
2024-12-19	4.4000	4.4000	4.4000	4.4000	+5.769%	2	65	-93.182%
2024-11-25	4.1600	4.1600	4.1600	4.1600	-3.256%	1	65	-92.788%
2024-11-19	4.3000	4.3000	4.3000	4.3000	+21.127%	20	65	-93.023%
2024-11-12	3.5500	3.5500	3.5500	3.5500	-35.805%	11	65	-91.549%
2024-11-11	5.7800	5.7800	5.5300	5.5300	-12.222%	11	65	-94.575%
2024-11-07	6.1500	6.3000	6.1500	6.3000	-13.103%	10	64	-95.238%
2024-10-25	7.2500	7.2500	7.2500	7.2500	-0.956%	10	64	-95.862%
2024-10-23	7.3200	7.3200	7.3200	7.3200	+2.378%	1	64	-95.902%
2024-10-14	7.1500	7.1500	7.1500	7.1500	+2.878%	1	63	-95.804%
2024-10-11	6.9500	6.9500	6.9500	6.9500	-13.665%	2	63	-95.683%
2024-10-01	8.0000	8.0500	8.0000	8.0500	+5.366%	47	63	-96.273%
2024-09-25	7.7000	7.7000	7.6400	7.6400	+0.131%	2	16	-96.073%
2024-09-24	7.6300	7.6300	7.6300	7.6300	-2.179%	10	15	-96.068%
2024-09-20	7.8000	7.8000	7.8000	7.8000	0.000%	10	5	-96.154%