Dark

SHOP20270115P60
SHOP Jan 15 2027 60.00 Put (SHOP270115P00060000)
option OPRA

EOD

Jul 30, 2026

0.8700+14.474%(+0.1100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.8700	0.8700	0.8700	0.8700	+14.474%	2	1,458	0.000%
2026-07-28	0.8900	0.9300	0.7600	0.7600	-45.714%	3	1,456	+14.474%
2026-07-24	1.4400	1.4400	1.4000	1.4000	+4.478%	21	1,458	-37.857%
2026-07-23	1.1500	1.3400	1.1500	1.3400	+16.522%	10	1,457	-35.075%
2026-07-22	1.1500	1.1500	1.1500	1.1500	+12.745%	5	1,456	-24.348%
2026-07-21	1.0200	1.0200	1.0200	1.0200	+2.000%	1	1,456	-14.706%
2026-07-20	1.0000	1.0000	1.0000	1.0000	-9.091%	1	1,455	-13.000%
2026-07-15	1.1500	1.1500	1.1000	1.1000	-17.293%	16	1,456	-20.909%
2026-07-07	1.3300	1.3300	1.3300	1.3300	-10.738%	1	1,463	-34.586%
2026-07-06	1.4900	1.4900	1.4900	1.4900	+6.429%	16	1,464	-41.611%
2026-07-02	1.4300	1.4300	1.4000	1.4000	-20.000%	17	1,481	-37.857%
2026-07-01	1.7500	1.7500	1.7500	1.7500	+2.941%	1	1,481	-50.286%
2026-06-29	1.7500	1.7500	1.7000	1.7000	+3.030%	15	1,481	-48.824%
2026-06-26	1.6500	1.6500	1.6500	1.6500	-0.602%	10	1,481	-47.273%
2026-06-25	1.7600	1.7600	1.6600	1.6600	-19.024%	6	1,481	-47.590%
2026-06-22	2.0500	2.0500	2.0500	2.0500	+5.128%	5	1,480	-57.561%
2026-06-18	2.0000	2.0000	1.9500	1.9500	+14.706%	20	1,489	-55.385%
2026-06-17	1.7000	1.7000	1.7000	1.7000	-9.574%	1	1,489	-48.824%
2026-06-16	1.8800	1.8800	1.8800	1.8800	-14.545%	1	1,489	-53.723%
2026-06-09	2.2000	2.2000	2.2000	2.2000	+0.457%	5	1,490	-60.455%
2026-06-08	2.1900	2.1900	2.1900	2.1900	-7.595%	1	1,495	-60.274%
2026-06-05	2.3700	2.3700	2.3700	2.3700	+12.857%	1	1,494	-63.291%
2026-06-03	2.1300	2.1300	2.1000	2.1000	+2.439%	23	1,494	-58.571%
2026-06-02	1.9300	2.0500	1.9300	2.0500	+7.895%	21	1,471	-57.561%
2026-06-01	1.9000	1.9000	1.9000	1.9000	-14.798%	5	1,454	-54.211%
2026-05-28	2.2300	2.2300	2.2300	2.2300	-10.800%	5	1,459	-60.987%
2026-05-27	2.5000	2.5000	2.5000	2.5000	-3.846%	1	1,464	-65.200%
2026-05-22	2.6000	2.6000	2.6000	2.6000	-7.473%	15	1,464	-66.538%
2026-05-21	3.0000	3.0000	2.8100	2.8100	-14.848%	40	1,449	-69.039%
2026-05-18	3.3000	3.3000	3.3000	3.3000	-4.348%	1	1,449	-73.636%
2026-05-14	3.5000	3.5000	3.4500	3.4500	+1.471%	23	1,459	-74.783%
2026-05-13	3.3500	3.5500	3.2500	3.4000	+7.937%	359	1,645	-74.412%
2026-05-12	2.6800	3.2800	2.6800	3.1500	+8.621%	645	1,645	-72.381%
2026-05-11	2.7000	2.9000	2.7000	2.9000	+16.935%	140	1,645	-70.000%
2026-05-07	2.5100	2.5100	2.4400	2.4800	-11.111%	7	1,468	-64.919%
2026-05-06	2.5300	2.8800	2.5300	2.7900	+4.887%	99	1,463	-68.817%
2026-05-05	2.0000	2.7000	2.0000	2.6600	+47.778%	107	1,425	-67.293%
2026-05-04	1.8000	1.8000	1.8000	1.8000	-18.919%	1	1,331	-51.667%
2026-04-29	2.2300	2.2300	2.1700	2.2200	+15.026%	52	1,330	-60.811%
2026-04-28	2.2500	2.2500	1.8600	1.9300	-4.455%	30	1,300	-54.922%
2026-04-27	2.2700	2.2700	2.0200	2.0200	-1.942%	20	1,310	-56.931%
2026-04-24	2.0700	2.0700	2.0600	2.0600	+15.084%	2	1,320	-57.767%
2026-04-17	1.9400	1.9400	1.7900	1.7900	-25.417%	18	1,319	-51.397%
2026-04-15	2.4000	2.4000	2.4000	2.4000	-8.745%	2	1,307	-63.750%
2026-04-14	2.5100	2.6300	2.5100	2.6300	-21.257%	3	1,309	-66.920%
2026-04-10	3.1200	3.3400	3.1200	3.3400	+11.333%	9	1,308	-73.952%
2026-04-09	3.0000	3.0000	3.0000	3.0000	+25.000%	5	1,308	-71.000%
2026-04-08	2.4000	2.4000	2.4000	2.4000	-9.091%	40	1,298	-63.750%
2026-04-06	2.8700	2.8700	2.6300	2.6400	-26.667%	200	1,258	-67.045%
2026-03-31	3.6000	3.6000	3.6000	3.6000	-6.250%	4	1,058	-75.833%
2026-03-27	3.5000	3.8400	3.5000	3.8400	+26.733%	2	1,062	-77.344%
2026-03-24	3.0300	3.0300	3.0300	3.0300	-6.192%	3	1,061	-71.287%
2026-03-20	3.1000	3.2300	3.1000	3.2300	+29.719%	4	1,058	-73.065%
2026-03-12	2.5700	2.6800	2.4900	2.4900	+5.063%	3	1,055	-65.060%
2026-03-04	2.3700	2.3700	2.3700	2.3700	-19.661%	1	1,055	-63.291%
2026-03-02	2.9500	2.9500	2.9500	2.9500	+0.340%	10	1,054	-70.508%
2026-02-27	2.9100	2.9400	2.6400	2.9400	+6.909%	60	1,044	-70.408%
2026-02-26	2.8000	2.8000	2.7500	2.7500	-6.143%	30	989	-68.364%
2026-02-25	2.8100	2.9400	2.8000	2.9300	-2.007%	52	918	-70.307%
2026-02-24	3.0800	3.1000	2.4600	2.9900	-5.079%	13	918	-70.903%
2026-02-23	2.8000	3.1500	2.8000	3.1500	+31.799%	106	918	-72.381%
2026-02-20	2.8200	2.8200	2.2600	2.3900	-16.140%	42	813	-63.598%
2026-02-18	3.2500	3.2500	2.6000	2.8500	-18.571%	53	793	-69.474%
2026-02-17	3.4100	3.6600	3.4100	3.5000	0.000%	214	804	-75.143%
2026-02-13	3.8500	3.8500	3.5000	3.5000	-7.895%	32	779	-75.143%
2026-02-12	4.0000	4.1000	3.1500	3.8000	+10.145%	46	779	-77.105%
2026-02-11	3.0000	3.4500	2.5000	3.4500	+32.692%	44	754	-74.783%
2026-02-10	2.6000	2.6000	2.6000	2.6000	-25.714%	50	749	-66.538%
2026-02-09	3.5000	3.5000	3.5000	3.5000	-9.091%	1	699	-75.143%
2026-02-06	4.1500	4.1500	3.8500	3.8500	+0.785%	130	699	-77.403%
2026-02-05	3.7500	3.8200	3.7300	3.8200	+13.353%	251	657	-77.225%
2026-02-04	3.2400	3.5100	3.2400	3.3700	+29.615%	128	428	-74.184%
2026-02-03	2.6000	2.6000	2.6000	2.6000	-0.763%	20	328	-66.538%
2026-02-02	2.6200	2.6200	2.6200	2.6200	+24.762%	40	328	-66.794%
2026-01-30	1.7700	2.1000	1.7700	2.1000	+41.892%	21	368	-58.571%
2026-01-29	1.7700	1.7700	1.4800	1.4800	-27.451%	20	387	-41.216%
2026-01-27	1.9000	2.0400	1.9000	2.0400	+26.708%	12	407	-57.353%
2026-01-26	1.5800	1.9200	1.5800	1.6100	-17.010%	77	419	-45.963%
2026-01-21	1.9400	1.9400	1.9400	1.9400	+49.231%	1	482	-55.155%
2026-01-15	1.3000	1.3000	1.3000	1.3000	-9.091%	5	482	-33.077%
2026-01-14	1.3500	1.4300	1.1900	1.4300	+21.186%	50	477	-39.161%
2026-01-13	1.1600	1.1800	1.1500	1.1800	+6.306%	7	510	-26.271%
2026-01-12	1.1000	1.1900	1.0800	1.1100	-6.723%	211	516	-21.622%
2026-01-08	1.1900	1.1900	1.1900	1.1900	-13.139%	10	305	-26.891%
2025-12-31	1.3700	1.3700	1.3700	1.3700	0.000%	10	315	-36.496%
2025-12-24	1.6400	1.6400	1.2600	1.3700	-24.309%	18	314	-36.496%
2025-12-01	1.7600	2.0000	1.5700	1.8100	-30.385%	42	314	-51.934%
2025-11-18	2.6000	2.6000	2.6000	2.6000	+13.043%	10	304	-66.538%
2025-11-17	2.3000	2.3000	2.3000	2.3000	+17.949%	5	294	-62.174%
2025-11-13	1.9500	1.9500	1.9500	1.9500	+45.522%	5	289	-55.385%
2025-10-28	1.7000	1.7000	1.3400	1.3400	-39.910%	2	284	-35.075%
2025-10-15	2.2300	2.2300	2.2300	2.2300	+17.368%	4	285	-60.987%
2025-10-09	1.9000	1.9000	1.9000	1.9000	-16.300%	20	289	-54.211%
2025-09-26	2.2700	2.2700	2.2700	2.2700	+1.339%	10	289	-61.674%
2025-09-25	2.2700	2.2700	2.2400	2.2400	+21.081%	2	289	-61.161%
2025-09-19	1.8100	1.8500	1.8100	1.8500	+21.711%	2	289	-52.973%
2025-09-16	1.9000	1.9000	1.5200	1.5200	-24.752%	2	290	-42.763%
2025-09-12	2.0200	2.0200	2.0200	2.0200	-1.463%	6	290	-56.931%
2025-09-09	2.0500	2.0500	2.0500	2.0500	+13.260%	4	293	-57.561%
2025-09-04	1.8100	1.8100	1.8100	1.8100	-21.304%	2	289	-51.934%
2025-09-02	2.3000	2.3000	2.3000	2.3000	-9.091%	2	291	-62.174%
2025-08-27	2.5300	2.5300	2.5300	2.5300	+3.265%	10	289	-65.613%
2025-08-21	2.4500	2.4500	2.4500	2.4500	+10.360%	1	289	-64.490%
2025-08-15	1.8500	2.2200	1.8500	2.2200	+16.230%	2	290	-60.811%
2025-08-12	1.8900	1.9100	1.8900	1.9100	+9.143%	4	291	-54.450%
2025-08-11	1.9400	1.9400	1.7500	1.7500	-18.605%	6	295	-50.286%
2025-08-06	2.5000	2.5000	1.9600	2.1500	-41.892%	103	296	-59.535%
2025-08-01	3.7600	4.2000	3.5500	3.7000	+19.355%	13	333	-76.486%
2025-07-31	3.1000	3.1000	3.1000	3.1000	-0.958%	6	335	-71.935%
2025-07-30	3.1300	3.1300	3.1300	3.1300	-6.006%	2	329	-72.204%
2025-07-21	3.3000	3.3300	3.3000	3.3300	+0.909%	2	331	-73.874%
2025-07-18	3.3000	3.3000	3.3000	3.3000	-5.714%	1	333	-73.636%
2025-07-17	3.7000	3.7000	3.4500	3.5000	-10.256%	62	333	-75.143%
2025-07-16	3.9000	3.9000	3.9000	3.9000	-7.583%	10	364	-77.692%
2025-07-15	4.2200	4.2200	4.2200	4.2200	+5.500%	10	364	-79.384%
2025-07-14	4.4800	4.4800	4.0000	4.0000	-7.407%	20	354	-78.250%
2025-07-11	4.3200	4.3200	4.3200	4.3200	-4.000%	10	355	-79.861%
2025-07-10	4.4000	4.5000	4.4000	4.5000	+1.580%	11	355	-80.667%
2025-07-09	4.5000	4.5000	4.3700	4.4300	+5.476%	12	354	-80.361%
2025-07-08	4.2700	4.2700	4.2000	4.2000	-6.667%	11	355	-79.286%
2025-07-02	4.5000	4.5000	4.5000	4.5000	-5.858%	1	356	-80.667%
2025-06-26	5.1000	5.1000	4.7800	4.7800	+3.017%	2	355	-81.799%
2025-06-24	4.6700	4.6700	4.6400	4.6400	-15.636%	15	355	-81.250%
2025-06-16	5.5000	5.5000	5.5000	5.5000	+2.041%	32	360	-84.182%
2025-06-12	5.1200	5.3900	5.1200	5.3900	+11.134%	11	328	-83.859%
2025-06-11	4.8500	4.8500	4.8500	4.8500	-6.910%	14	324	-82.062%
2025-06-06	5.2100	5.2100	5.2100	5.2100	-5.273%	40	323	-83.301%
2025-06-05	5.5000	5.5000	5.5000	5.5000	-4.348%	50	343	-84.182%
2025-05-30	5.7500	5.7500	5.7500	5.7500	+4.356%	2	293	-84.870%
2025-05-27	5.6100	5.6100	5.5100	5.5100	+10.200%	79	292	-84.211%
2025-05-14	4.9100	5.0000	4.9000	5.0000	-8.425%	39	292	-82.600%
2025-05-12	5.8100	5.8500	5.4600	5.4600	-23.422%	8	277	-84.066%
2025-05-09	7.1400	7.1400	7.1300	7.1300	+1.857%	22	274	-87.798%
2025-05-08	7.0000	7.0000	7.0000	7.0000	-2.778%	15	264	-87.571%
2025-05-07	7.2500	7.3500	7.2000	7.2000	+5.109%	20	249	-87.917%
2025-05-02	6.7200	6.8500	6.7200	6.8500	-12.739%	6	249	-87.299%
2025-04-24	8.1000	8.1000	7.8500	7.8500	-5.422%	2	248	-88.917%
2025-04-23	7.7400	8.3000	7.7400	8.3000	-12.169%	6	248	-89.518%
2025-04-15	9.4500	9.4500	9.1500	9.4500	-14.941%	15	243	-90.794%
2025-04-11	10.5800	11.1100	10.5800	11.1100	+10.000%	8	236	-92.169%
2025-04-10	9.6100	10.1000	9.4500	10.1000	-18.680%	59	233	-91.386%
2025-04-09	12.4200	12.4200	12.4200	12.4200	+25.328%	4	238	-92.995%
2025-04-08	9.9100	9.9100	9.9100	9.9100	-15.154%	1	238	-91.221%
2025-04-07	13.5900	13.5900	11.6800	11.6800	-2.667%	45	238	-92.551%
2025-04-04	12.0000	14.9300	11.9500	12.0000	+17.073%	74	275	-92.750%
2025-04-03	9.6700	10.2500	9.6700	10.2500	+46.429%	6	287	-91.512%
2025-04-02	7.1000	7.1500	7.0000	7.0000	-3.448%	20	298	-87.571%
2025-04-01	7.2000	7.2500	7.0200	7.2500	-5.229%	28	298	-88.000%
2025-03-31	7.8000	7.8000	7.6500	7.6500	+6.250%	10	311	-88.627%
2025-03-28	7.3000	7.3000	7.2000	7.2000	+32.110%	60	316	-87.917%
2025-03-24	5.4500	5.4500	5.4500	5.4500	-11.669%	3	326	-84.037%
2025-03-20	6.3200	6.3400	6.1700	6.1700	-16.622%	48	326	-85.900%
2025-03-14	7.4000	7.4000	7.4000	7.4000	-6.329%	4	374	-88.243%
2025-03-10	7.9000	7.9000	7.9000	7.9000	+34.583%	20	372	-88.987%
2025-03-05	6.5000	6.5000	5.8700	5.8700	-14.680%	2	362	-85.179%
2025-03-04	5.9900	6.8800	5.5500	6.8800	+22.857%	162	361	-87.355%
2025-03-03	4.8000	5.6000	4.8000	5.6000	+55.125%	47	523	-84.464%
2025-02-19	3.6100	3.6100	3.6100	3.6100	-2.957%	10	556	-75.900%
2025-02-13	3.7200	3.7200	3.7200	3.7200	-4.615%	7	546	-76.613%
2025-02-12	4.1500	4.1500	3.9000	3.9000	+0.515%	8	546	-77.692%
2025-02-11	3.9700	4.3000	3.8800	3.8800	-17.447%	88	543	-77.577%
2025-02-07	4.6100	4.7000	4.6100	4.7000	+1.293%	12	465	-81.489%
2025-02-06	5.0600	5.0600	4.2500	4.6400	+3.111%	256	465	-81.250%
2025-02-05	4.5000	4.5000	4.5000	4.5000	-2.808%	10	171	-80.667%
2025-01-29	4.6300	4.6300	4.6300	4.6300	-7.400%	10	168	-81.210%
2025-01-24	5.0000	5.0000	5.0000	5.0000	-2.724%	40	168	-82.600%
2025-01-23	5.1400	5.1400	5.1400	5.1400	-13.613%	1	188	-83.074%
2025-01-14	5.9500	5.9500	5.9500	5.9500	+10.595%	1	189	-85.378%
2025-01-08	5.2600	5.3800	5.1700	5.3800	+3.462%	5	185	-83.829%
2025-01-07	5.1200	5.2000	5.1200	5.2000	-7.965%	20	185	-83.269%
2024-12-19	5.6500	5.6500	5.6500	5.6500	+2.355%	5	165	-84.602%
2024-12-18	4.6200	5.5200	4.6200	5.5200	+21.319%	12	170	-84.239%
2024-12-17	4.5500	4.5500	4.5500	4.5500	+2.247%	20	160	-80.879%
2024-12-11	4.4500	4.4500	4.4500	4.4500	-3.261%	4	177	-80.449%
2024-12-10	4.6000	4.6000	4.6000	4.6000	+9.524%	1	177	-81.087%
2024-12-06	4.5000	4.5000	4.2000	4.2000	-16.000%	22	178	-79.286%
2024-11-26	5.0000	5.0000	5.0000	5.0000	+1.010%	1	169	-82.600%
2024-11-25	4.9500	4.9500	4.9500	4.9500	-6.604%	41	170	-82.424%
2024-11-22	5.3000	5.3000	5.3000	5.3000	-6.195%	118	211	-83.585%
2024-11-20	5.6500	5.6500	5.6500	5.6500	+9.073%	1	270	-84.602%
2024-11-18	5.1800	5.1800	5.1800	5.1800	+7.917%	2	271	-83.205%
2024-11-14	4.8500	4.8500	4.8000	4.8000	+5.960%	3	269	-81.875%
2024-11-13	4.5500	4.6000	4.5300	4.5300	-3.205%	4	272	-80.795%
2024-11-12	5.2000	5.2000	4.4000	4.6800	-35.000%	134	275	-81.410%
2024-11-11	7.0000	7.3000	7.0000	7.2000	-4.000%	11	200	-87.917%
2024-11-08	7.5700	7.6000	7.5000	7.5000	-0.794%	16	211	-88.400%
2024-11-07	8.0000	8.0000	7.5600	7.5600	-10.000%	19	205	-88.492%
2024-11-06	8.6000	8.8000	8.4000	8.4000	-6.145%	6	204	-89.643%
2024-11-05	9.1000	9.1000	8.9500	8.9500	-4.278%	3	203	-90.279%
2024-11-04	9.3000	9.3500	9.3000	9.3500	+2.186%	2	200	-90.695%
2024-11-01	9.1000	9.1800	9.0800	9.1500	-1.613%	20	198	-90.492%
2024-10-31	9.5000	9.5500	9.3000	9.3000	+3.333%	13	188	-90.645%
2024-10-30	8.9500	9.0000	8.9500	9.0000	+0.559%	4	175	-90.333%
2024-10-29	8.9000	8.9500	8.9000	8.9500	-1.105%	4	171	-90.279%
2024-10-28	9.1200	9.1500	9.0500	9.0500	+1.004%	6	167	-90.387%
2024-10-25	8.9500	8.9600	8.9500	8.9600	-2.609%	36	161	-90.290%
2024-10-24	9.2000	9.2000	9.2000	9.2000	+1.996%	1	143	-90.543%
2024-10-23	9.1000	9.1500	9.0200	9.0200	+3.086%	3	142	-90.355%
2024-10-22	8.6000	8.7500	8.6000	8.7500	+2.941%	8	139	-90.057%
2024-10-21	8.4500	8.6500	8.4500	8.5000	-1.163%	7	131	-89.765%
2024-10-18	8.6000	8.6000	8.6000	8.6000	-3.371%	20	126	-89.884%
2024-10-16	8.9000	8.9500	8.9000	8.9000	+6.205%	3	116	-90.225%
2024-10-14	8.5000	8.5000	8.3800	8.3800	-2.897%	12	113	-89.618%
2024-10-11	8.6200	8.6300	8.6200	8.6300	-0.231%	4	102	-89.919%
2024-10-10	8.6500	8.6500	8.6500	8.6500	+0.581%	2	100	-89.942%
2024-10-09	8.7800	8.7800	8.6000	8.6000	-2.273%	6	98	-89.884%
2024-10-08	8.7700	8.8000	8.7700	8.8000	-2.222%	9	102	-90.114%
2024-10-07	8.9500	9.0000	8.9500	9.0000	-5.759%	2	107	-90.333%
2024-10-02	9.6500	9.6500	9.5500	9.5500	-1.036%	6	105	-90.890%
2024-10-01	9.7000	9.7500	9.6500	9.6500	+0.626%	20	99	-90.984%
2024-09-30	9.5000	9.5900	9.5000	9.5900	+0.947%	3	80	-90.928%
2024-09-27	9.3800	9.5000	9.3000	9.5000	+0.423%	86	79	-90.842%
2024-09-25	9.2100	9.4600	9.2100	9.4600	-0.526%	6	52	-90.803%
2024-09-24	9.5500	9.5800	9.5100	9.5100	+1.386%	7	46	-90.852%
2024-09-23	9.6000	9.6000	8.0000	9.3800	-2.292%	33	39	-90.725%
2024-09-20	9.6000	9.6000	9.6000	9.6000	-14.362%	10	6	-90.938%
2024-09-16	11.2100	11.2100	11.2100	11.2100	0.000%	1	1	-92.239%