Dark

SHOP20270115P65
SHOP Jan 15 2027 65.00 Put (SHOP270115P00065000)
option OPRA

EOD

Oct 1, 2026

0.1600+6.667%(+0.0100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1500	0.1600	0.1500	0.1600	+6.667%	15	2,196	0.000%
2026-09-30	0.1600	0.1700	0.1500	0.1500	-25.000%	34	2,194	+6.667%
2026-09-29	0.2000	0.2500	0.1500	0.2000	-44.444%	34	2,198	-20.000%
2026-09-28	0.2600	0.3600	0.2600	0.3600	+50.000%	12	2,190	-55.556%
2026-09-25	0.2500	0.2500	0.2100	0.2400	+26.316%	26	2,186	-33.333%
2026-09-24	0.2500	0.3900	0.1900	0.1900	-47.222%	32	2,202	-15.789%
2026-09-23	0.4400	0.4400	0.3600	0.3600	+33.333%	28	2,191	-55.556%
2026-09-22	0.2800	0.2800	0.2700	0.2700	-47.059%	12	2,199	-40.741%
2026-09-16	0.5100	0.5100	0.5000	0.5100	+27.500%	14	2,190	-68.627%
2026-09-11	0.4000	0.4000	0.4000	0.4000	-4.762%	3	2,190	-60.000%
2026-09-10	0.4200	0.4200	0.4200	0.4200	+16.667%	20	2,190	-61.905%
2026-09-09	0.6100	0.6100	0.3500	0.3600	+20.000%	71	2,250	-55.556%
2026-09-08	0.3000	0.3000	0.3000	0.3000	-26.829%	1	2,249	-46.667%
2026-09-01	0.2400	0.4100	0.2400	0.4100	+173.333%	100	2,248	-60.976%
2026-08-27	0.3000	0.3000	0.1500	0.1500	-25.000%	50	2,148	+6.667%
2026-08-25	0.2000	0.2000	0.2000	0.2000	0.000%	10	2,147	-20.000%
2026-08-14	0.2000	0.2000	0.2000	0.2000	0.000%	10	2,147	-20.000%
2026-08-13	0.2000	0.2000	0.2000	0.2000	-4.762%	11	2,147	-20.000%
2026-08-11	0.2600	0.2800	0.2000	0.2100	-25.000%	10	2,147	-23.810%
2026-08-07	0.3000	0.3100	0.2300	0.2800	-22.222%	380	2,145	-42.857%
2026-08-06	0.3700	0.3700	0.3600	0.3600	-10.000%	50	1,965	-55.556%
2026-08-05	0.4500	0.4500	0.4000	0.4000	-68.000%	2	1,979	-60.000%
2026-08-04	1.2500	1.2500	1.2500	1.2500	-2.344%	1	1,979	-87.200%
2026-07-30	1.2800	1.2800	1.2800	1.2800	+12.281%	2	1,978	-87.500%
2026-07-28	1.1400	1.1400	1.1400	1.1400	-26.923%	19	1,977	-85.965%
2026-07-17	1.6500	1.6500	1.5600	1.5600	-9.827%	14	1,979	-89.744%
2026-07-07	1.7300	1.7300	1.7300	1.7300	-9.424%	5	1,973	-90.751%
2026-07-02	1.9100	1.9100	1.9100	1.9100	-23.600%	5	1,983	-91.623%
2026-06-25	2.4800	2.5000	2.4800	2.5000	-3.846%	20	1,983	-93.600%
2026-06-24	2.6800	2.6800	2.6000	2.6000	-28.767%	2	1,983	-93.846%
2026-06-11	3.4200	3.6500	3.4200	3.6500	+8.955%	35	1,984	-95.616%
2026-06-09	3.3500	3.3500	3.3500	3.3500	+4.688%	1	1,984	-95.224%
2026-06-08	3.2000	3.2000	3.2000	3.2000	+2.236%	2	1,985	-95.000%
2026-06-05	3.0700	3.1300	3.0700	3.1300	+56.500%	7	1,985	-94.888%
2026-06-03	2.0000	2.0000	2.0000	2.0000	-25.651%	10	1,990	-92.000%
2026-06-02	2.8000	3.0000	2.6900	2.6900	-25.070%	13	1,990	-94.052%
2026-05-22	3.6500	3.6500	3.5900	3.5900	-4.267%	11	1,999	-95.543%
2026-05-21	3.7500	3.7500	3.7500	3.7500	-3.846%	5	1,988	-95.733%
2026-05-20	3.9000	3.9000	3.9000	3.9000	-10.959%	10	1,988	-95.897%
2026-05-18	4.3800	4.3800	4.3800	4.3800	+9.500%	1	1,985	-96.347%
2026-05-15	4.2700	4.2700	4.0000	4.0000	-15.254%	10	1,985	-96.000%
2026-05-14	4.7200	4.7200	4.7200	4.7200	-0.211%	1	1,985	-96.610%
2026-05-13	4.7300	4.7300	4.7300	4.7300	+15.366%	2	1,983	-96.617%
2026-05-12	4.0000	4.1000	3.9000	4.1000	+2.500%	31	1,983	-96.098%
2026-05-11	4.0000	4.0000	4.0000	4.0000	+14.286%	26	1,983	-96.000%
2026-05-08	3.5000	3.5000	3.5000	3.5000	0.000%	1	1,968	-95.429%
2026-05-07	3.5000	3.5000	3.5000	3.5000	-7.895%	15	1,968	-95.429%
2026-05-06	3.7500	3.8800	3.7500	3.8000	+4.972%	51	1,968	-95.789%
2026-05-05	2.7600	3.7000	2.7600	3.6200	+17.915%	50	1,918	-95.580%
2026-04-29	3.0700	3.0700	3.0700	3.0700	+10.432%	1	1,878	-94.788%
2026-04-24	2.6700	2.9000	2.6700	2.7800	-7.333%	185	1,878	-94.245%
2026-04-23	3.0000	3.0000	3.0000	3.0000	+26.050%	1	1,973	-94.667%
2026-04-20	2.4300	2.6200	2.3700	2.3800	-15.603%	71	1,973	-93.277%
2026-04-16	2.8200	2.8200	2.8100	2.8200	-6.000%	50	2,009	-94.326%
2026-04-15	3.2500	3.2500	3.0000	3.0000	-16.898%	28	1,959	-94.667%
2026-04-14	3.4000	3.6100	3.4000	3.6100	-10.864%	4	1,984	-95.568%
2026-03-31	4.0500	4.0500	4.0500	4.0500	-15.625%	2	1,984	-96.049%
2026-03-30	4.8400	4.8400	4.8000	4.8000	+3.226%	100	1,982	-96.667%
2026-03-27	4.6500	4.6500	4.6500	4.6500	+43.077%	10	1,946	-96.559%
2026-03-10	3.2500	3.2500	3.2500	3.2500	+2.524%	15	1,936	-95.077%
2026-03-09	3.1700	3.1700	3.1700	3.1700	0.000%	3	1,936	-94.953%
2026-03-06	3.2500	3.2500	3.1500	3.1700	+11.228%	70	1,933	-94.953%
2026-03-05	2.9000	2.9000	2.8500	2.8500	-11.215%	141	1,994	-94.386%
2026-03-04	3.3000	3.3000	3.2100	3.2100	-21.898%	3	1,994	-95.016%
2026-02-23	4.1100	4.1100	4.1100	4.1100	+3.526%	2	1,997	-96.107%
2026-02-18	4.3000	4.3000	3.9700	3.9700	-13.696%	21	1,996	-95.970%
2026-02-13	4.6000	4.6000	4.6000	4.6000	-4.366%	1	2,012	-96.522%
2026-02-12	4.5400	5.3000	4.5400	4.8100	+14.524%	24	2,012	-96.674%
2026-02-11	2.9400	4.5500	2.9400	4.2000	-1.408%	4,209	2,013	-96.190%
2026-02-04	4.2600	4.2600	4.2600	4.2600	+7.848%	1	495	-96.244%
2026-02-03	3.1000	3.9500	3.1000	3.9500	+47.388%	30	494	-95.949%
2026-01-30	2.3900	2.6800	2.3900	2.6800	+9.388%	43	488	-94.030%
2026-01-26	2.4500	2.4500	2.4500	2.4500	-1.210%	4	489	-93.469%
2026-01-21	2.4800	2.4800	2.4800	2.4800	+62.092%	10	489	-93.548%
2026-01-07	1.5300	1.5300	1.5300	1.5300	+2.000%	1	499	-89.542%
2026-01-06	1.5000	1.5000	1.5000	1.5000	-6.250%	10	499	-89.333%
2026-01-05	1.6000	1.6000	1.6000	1.6000	+13.475%	1	499	-90.000%
2025-12-26	1.4100	1.4100	1.4100	1.4100	-21.667%	10	499	-88.652%
2025-12-19	1.8000	1.8000	1.8000	1.8000	-9.091%	10	489	-91.111%
2025-12-11	1.9800	1.9800	1.9800	1.9800	-11.607%	26	489	-91.919%
2025-12-01	2.8300	3.5500	2.2000	2.2400	0.000%	16	472	-92.857%
2025-11-25	2.2400	2.2400	2.2400	2.2400	-20.000%	8	472	-92.857%
2025-11-14	2.8000	2.8000	2.8000	2.8000	+40.704%	16	472	-94.286%
2025-10-29	1.9900	1.9900	1.9900	1.9900	-6.573%	5	472	-91.960%
2025-10-24	2.1500	2.1500	2.1300	2.1300	-8.974%	11	472	-92.488%
2025-10-22	2.3400	2.3400	2.3400	2.3400	+7.339%	5	474	-93.162%
2025-10-06	2.1800	2.1800	2.1800	2.1800	-10.656%	129	474	-92.661%
2025-09-23	2.3700	2.4400	2.3700	2.4400	+7.965%	129	505	-93.443%
2025-09-22	2.2600	2.2600	2.2600	2.2600	-2.165%	1	505	-92.920%
2025-09-18	2.3100	2.3100	2.3100	2.3100	-3.750%	1	505	-93.074%
2025-09-16	2.4000	2.4000	2.4000	2.4000	-7.692%	1	505	-93.333%
2025-09-10	2.6000	2.6000	2.6000	2.6000	+2.362%	5	506	-93.846%
2025-09-08	2.5400	2.5400	2.5400	2.5400	-4.151%	1	511	-93.701%
2025-09-04	2.6500	2.6500	2.6500	2.6500	-4.332%	1	511	-93.962%
2025-08-25	2.7700	2.7700	2.7700	2.7700	+1.095%	1	510	-94.224%
2025-08-18	2.7400	2.7400	2.7400	2.7400	-1.439%	2	511	-94.161%
2025-08-15	2.7800	2.7800	2.7800	2.7800	+1.832%	1	509	-94.245%
2025-08-14	2.6800	2.7300	2.6800	2.7300	+7.480%	2	509	-94.139%
2025-08-13	2.5400	2.5400	2.5400	2.5400	+3.252%	1	509	-93.701%
2025-08-07	2.3500	2.5200	2.3500	2.4600	-11.191%	11	509	-93.496%
2025-08-06	2.7700	2.7700	2.7700	2.7700	-28.974%	1	509	-94.224%
2025-07-30	3.9000	3.9000	3.9000	3.9000	-4.645%	1	509	-95.897%
2025-07-29	4.0900	4.0900	4.0900	4.0900	-12.232%	1	509	-96.088%
2025-07-23	4.6600	4.6600	4.6600	4.6600	-6.986%	1	509	-96.567%
2025-07-14	5.0100	5.0100	5.0100	5.0100	-9.730%	1	509	-96.806%
2025-07-11	5.5500	5.5500	5.5500	5.5500	+4.717%	1	509	-97.117%
2025-07-08	5.3000	5.3000	5.3000	5.3000	-9.556%	1	509	-96.981%
2025-06-26	6.2300	6.2300	5.8600	5.8600	-19.172%	20	509	-97.270%
2025-06-13	7.9300	7.9300	7.2500	7.2500	+13.281%	6	519	-97.793%
2025-06-12	6.4000	6.4000	6.4000	6.4000	+8.475%	10	519	-97.500%
2025-06-11	5.8000	5.9000	5.8000	5.9000	-5.600%	4	510	-97.288%
2025-06-09	6.2500	6.2500	6.2500	6.2500	-11.972%	1	507	-97.440%
2025-05-30	7.1000	7.1000	7.1000	7.1000	+7.739%	2	506	-97.746%
2025-05-19	6.6000	6.6100	6.5900	6.5900	+6.807%	5	506	-97.572%
2025-05-14	6.1700	6.1700	6.1700	6.1700	-6.515%	3	510	-97.407%
2025-05-12	7.2600	7.4700	6.6000	6.6000	-39.450%	10	510	-97.576%
2025-05-09	8.8000	10.9000	8.8000	10.9000	+22.472%	12	516	-98.532%
2025-05-08	9.1000	9.1200	8.9000	8.9000	0.000%	11	520	-98.202%
2025-05-07	8.9000	8.9000	8.9000	8.9000	-1.657%	5	520	-98.202%
2025-05-06	9.0500	9.0500	9.0500	9.0500	+11.043%	5	520	-98.232%
2025-05-02	8.3200	8.3200	8.1500	8.1500	-1.807%	4	520	-98.037%
2025-04-29	8.3000	8.3000	8.3000	8.3000	-10.753%	1	519	-98.072%
2025-04-24	9.5500	9.5500	9.3000	9.3000	-19.550%	2	519	-98.280%
2025-04-17	11.5600	11.5600	11.5600	11.5600	+1.404%	1	519	-98.616%
2025-04-15	11.4000	11.4000	11.4000	11.4000	-5.473%	1	519	-98.596%
2025-04-14	12.0600	12.0600	12.0600	12.0600	-2.348%	1	519	-98.673%
2025-04-11	12.3500	12.3500	12.3500	12.3500	+3.347%	2	520	-98.704%
2025-04-10	11.9500	11.9500	11.9500	11.9500	+2.137%	2	520	-98.661%
2025-04-08	11.7000	11.7000	11.7000	11.7000	-14.286%	1	522	-98.632%
2025-04-07	13.6500	13.6500	13.6500	13.6500	-5.536%	13	522	-98.828%
2025-04-04	14.4600	16.5900	14.4500	14.4500	+32.813%	16	525	-98.893%
2025-04-03	10.4300	10.8800	10.4300	10.8800	+21.700%	4	523	-98.529%
2025-03-28	8.9400	8.9400	8.9400	8.9400	+16.863%	2	520	-98.210%
2025-03-21	7.6500	7.6500	7.6500	7.6500	-5.204%	2	520	-97.908%
2025-03-19	8.1000	8.1000	8.0700	8.0700	-12.757%	2	521	-98.017%
2025-03-18	9.2500	9.2500	9.2500	9.2500	-0.644%	2	521	-98.270%
2025-03-14	9.2500	9.3100	9.2300	9.3100	-4.218%	14	521	-98.281%
2025-03-13	9.7200	9.7200	9.7200	9.7200	+34.069%	1	527	-98.354%
2025-03-06	7.2500	7.2500	7.2500	7.2500	-3.974%	20	507	-97.793%
2025-03-04	7.6500	7.6500	7.5500	7.5500	+16.154%	2	507	-97.881%
2025-02-25	6.3000	6.5000	6.3000	6.5000	+41.304%	251	257	-97.538%
2025-02-21	4.6000	4.6000	4.6000	4.6000	+3.371%	2	257	-96.522%
2025-02-18	4.4500	4.4500	4.4500	4.4500	-11.000%	1	258	-96.404%
2025-02-11	5.0800	5.3400	4.8900	5.0000	-8.257%	21	258	-96.800%
2025-02-10	5.4800	5.4800	5.4500	5.4500	-3.540%	3	256	-97.064%
2025-02-04	5.8000	5.8000	5.6500	5.6500	-8.130%	3	253	-97.168%
2025-02-03	6.1500	6.1500	6.1500	6.1500	+8.466%	3	253	-97.398%
2025-01-30	5.6700	5.6700	5.6700	5.6700	-10.427%	1	249	-97.178%
2025-01-24	6.2300	6.3300	6.2300	6.3300	-9.700%	402	249	-97.472%
2025-01-15	7.0100	7.0100	7.0100	7.0100	+15.107%	1	48	-97.718%
2025-01-06	6.0900	6.0900	6.0900	6.0900	-9.240%	10	43	-97.373%
2024-12-31	6.8000	6.8000	6.7100	6.7100	+27.083%	11	43	-97.615%
2024-12-06	5.2800	5.2800	5.2800	5.2800	-14.007%	10	43	-96.970%
2024-11-25	6.1400	6.1400	6.1400	6.1400	+8.673%	1	43	-97.394%
2024-11-13	5.8300	5.8300	5.6500	5.6500	-5.833%	3	43	-97.168%
2024-11-12	5.5500	6.0000	5.5500	6.0000	-31.818%	14	44	-97.333%
2024-11-11	8.3500	8.8000	8.3500	8.8000	-5.782%	14	47	-98.182%
2024-11-08	9.3400	9.3400	9.3400	9.3400	-1.581%	10	33	-98.287%
2024-11-07	9.7000	9.7000	9.4900	9.4900	-15.794%	21	28	-98.314%
2024-11-01	11.2700	11.2700	11.2700	11.2700	+7.333%	2	45	-98.580%
2024-10-18	10.7000	10.7000	10.5000	10.5000	-0.474%	22	44	-98.476%
2024-10-14	10.5500	10.5500	10.5500	10.5500	-2.675%	8	33	-98.483%
2024-10-10	10.8400	10.8400	10.8400	10.8400	+1.498%	2	33	-98.524%
2024-10-08	10.6700	11.0000	10.6000	10.6800	-9.106%	30	33	-98.502%
2024-09-19	11.8600	11.8600	11.7500	11.7500	0.000%	3	3	-98.638%