Dark

SHOP20270115P70
SHOP Jan 15 2027 70.00 Put (SHOP270115P00070000)
option OPRA

EOD

Aug 4, 2026

1.78-11.443%(-0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.7800	1.7800	1.7800	1.7800	-11.443%	1	1,767	0.000%
2026-07-31	2.0100	2.0100	2.0100	2.0100	+9.239%	5	1,767	-11.443%
2026-07-30	1.8400	1.8400	1.8400	1.8400	-31.599%	1	1,767	-3.261%
2026-07-24	2.6900	2.6900	2.6900	2.6900	+28.708%	1	1,766	-33.829%
2026-07-21	2.3100	2.3100	2.0900	2.0900	-1.415%	12	1,767	-14.833%
2026-07-17	2.1200	2.1200	2.1200	2.1200	-1.852%	6	1,755	-16.038%
2026-07-14	2.1600	2.1600	2.1600	2.1600	0.000%	5	1,756	-17.593%
2026-07-10	2.1600	2.1600	2.1600	2.1600	-9.623%	5	1,761	-17.593%
2026-07-07	2.3900	2.3900	2.3900	2.3900	-7.004%	5	1,766	-25.523%
2026-07-06	2.8500	2.8700	2.5700	2.5700	-4.104%	5	1,771	-30.739%
2026-07-02	2.6800	2.6800	2.6800	2.6800	-11.258%	5	1,778	-33.582%
2026-06-29	3.0200	3.0200	3.0200	3.0200	-3.205%	10	1,778	-41.060%
2026-06-26	3.1300	3.1300	3.1200	3.1200	-10.857%	11	1,778	-42.949%
2026-06-25	3.5000	3.5000	3.5000	3.5000	-6.667%	5	1,789	-49.143%
2026-06-23	3.7500	3.7500	3.7500	3.7500	+0.267%	1	1,794	-52.533%
2026-06-22	3.7400	3.7400	3.7400	3.7400	-3.608%	1	1,793	-52.406%
2026-06-18	3.8800	3.8800	3.8800	3.8800	-21.616%	1	1,795	-54.124%
2026-06-11	4.9500	4.9500	4.9500	4.9500	+13.272%	20	1,795	-64.040%
2026-06-10	4.5500	4.5500	4.3700	4.3700	+5.301%	6	1,775	-59.268%
2026-06-08	4.1500	4.1500	4.1500	4.1500	-5.682%	1	1,774	-57.108%
2026-06-05	4.3300	4.4000	4.3300	4.4000	+18.598%	2	1,775	-59.545%
2026-06-02	3.6900	3.7100	3.6900	3.7100	+13.110%	6	1,775	-52.022%
2026-06-01	3.2500	3.3000	3.2500	3.2800	-5.202%	15	1,770	-45.732%
2026-05-29	3.4000	3.5000	3.4000	3.4600	-18.588%	5	1,785	-48.555%
2026-05-28	4.2000	4.2500	4.2000	4.2500	-8.602%	11	1,787	-58.118%
2026-05-27	4.6500	4.6500	4.6500	4.6500	-6.439%	5	1,778	-61.720%
2026-05-26	5.0200	5.0200	4.9600	4.9700	+0.607%	4	1,783	-64.185%
2026-05-22	4.9400	4.9400	4.9400	4.9400	-2.178%	1	1,782	-63.968%
2026-05-21	5.1000	5.1000	5.0500	5.0500	-8.015%	35	1,781	-64.752%
2026-05-20	5.7500	5.7500	5.4900	5.4900	-0.182%	15	1,781	-67.577%
2026-05-19	5.4500	5.5000	5.4000	5.5000	-3.169%	34	1,769	-67.636%
2026-05-18	5.6800	5.6800	5.6800	5.6800	-0.351%	1	1,769	-68.662%
2026-05-15	5.9000	5.9000	5.7000	5.7000	-3.390%	4	1,769	-68.772%
2026-05-14	6.2300	6.2300	5.9000	5.9000	-5.600%	5	1,732	-69.831%
2026-05-13	6.1500	6.3500	5.9800	6.2500	+8.131%	78	1,689	-71.520%
2026-05-12	5.6000	5.7800	5.6000	5.7800	+7.836%	2	1,689	-69.204%
2026-05-11	5.0000	5.3600	4.8300	5.3600	+14.530%	24	1,689	-66.791%
2026-05-08	4.6800	4.6800	4.6800	4.6800	+6.364%	4	1,676	-61.966%
2026-05-07	4.6500	4.8000	4.4000	4.4000	-12.000%	20	1,680	-59.545%
2026-05-06	4.6000	5.0000	4.6000	5.0000	+5.708%	39	1,665	-64.400%
2026-05-05	4.0700	4.7500	4.0700	4.7300	+46.440%	245	1,626	-62.368%
2026-05-04	3.1700	3.2300	3.1700	3.2300	-9.014%	3	1,601	-44.892%
2026-04-28	3.5000	3.5600	3.5000	3.5500	-4.570%	40	1,601	-49.859%
2026-04-24	3.7600	3.8200	3.7200	3.7200	+21.967%	226	1,601	-52.151%
2026-04-22	3.0500	3.0500	3.0500	3.0500	+1.329%	2	1,600	-41.639%
2026-04-21	3.0100	3.0100	3.0100	3.0100	-21.818%	2	1,602	-40.864%
2026-04-15	4.1900	4.1900	3.8500	3.8500	-17.026%	9	1,602	-53.766%
2026-04-14	4.4100	4.6400	4.4100	4.6400	-7.200%	7	1,602	-61.638%
2026-04-13	5.4500	5.4500	5.0000	5.0000	-7.236%	8	1,605	-64.400%
2026-04-10	5.3900	5.3900	5.3900	5.3900	+7.800%	3	1,601	-66.976%
2026-04-09	5.1100	5.1100	4.6000	5.0000	0.000%	6	1,604	-64.400%
2026-04-06	4.6800	5.0000	4.6800	5.0000	-2.913%	9	1,604	-64.400%
2026-03-31	5.3000	5.3000	5.1500	5.1500	-14.876%	2	1,595	-65.437%
2026-03-30	6.0700	6.0700	6.0500	6.0500	+19.802%	90	1,596	-70.579%
2026-03-26	5.2200	5.2200	5.0500	5.0500	+0.198%	14	1,513	-64.752%
2026-03-25	5.0800	5.3000	5.0300	5.0400	-2.515%	12	1,513	-64.683%
2026-03-24	5.1700	5.1700	5.1700	5.1700	+24.578%	1	1,508	-65.571%
2026-03-09	4.1500	4.1500	4.1500	4.1500	+3.750%	1	1,508	-57.108%
2026-03-06	4.0000	4.0000	4.0000	4.0000	-7.193%	3	1,508	-55.500%
2026-03-04	4.3100	4.3100	4.3100	4.3100	-4.222%	3	1,508	-58.701%
2026-02-26	4.5000	4.5000	4.5000	4.5000	-2.386%	10	1,505	-60.444%
2026-02-25	4.6100	4.6100	4.6100	4.6100	+5.492%	2	1,515	-61.388%
2026-02-18	5.2000	5.2000	4.3700	4.3700	-24.000%	16	1,515	-59.268%
2026-02-17	5.7500	5.7500	5.7500	5.7500	-10.575%	4	1,529	-69.043%
2026-02-12	6.0500	6.5700	5.8800	6.4300	+22.476%	14	1,525	-72.317%
2026-02-11	5.4600	5.6000	5.2500	5.2500	-12.791%	21	1,517	-66.095%
2026-02-09	6.0200	6.0200	6.0200	6.0200	+7.500%	1	1,498	-70.432%
2026-02-04	5.5200	5.7300	5.5200	5.6000	+23.620%	103	1,498	-68.214%
2026-02-03	4.4500	4.5300	4.4500	4.5300	+41.121%	3	1,395	-60.706%
2026-01-30	3.3400	3.3400	3.2000	3.2100	+8.814%	140	1,392	-44.548%
2026-01-27	2.9500	2.9500	2.9500	2.9500	+12.167%	70	1,392	-39.661%
2026-01-26	2.5900	2.6300	2.5900	2.6300	-13.770%	45	1,359	-32.319%
2026-01-22	3.0500	3.0500	3.0500	3.0500	+8.929%	12	1,404	-41.639%
2026-01-20	2.8000	2.8000	2.8000	2.8000	+33.333%	1	1,404	-36.429%
2026-01-15	2.1600	2.1600	2.1000	2.1000	-9.483%	2	1,404	-15.238%
2026-01-14	2.1600	2.3200	2.1600	2.3200	+31.818%	10	1,405	-23.276%
2026-01-13	1.7600	1.7600	1.7600	1.7600	-3.825%	1	1,400	+1.136%
2026-01-12	1.8300	1.8300	1.8300	1.8300	-4.188%	1	1,401	-2.732%
2026-01-07	1.9600	1.9800	1.9100	1.9100	-20.417%	3	1,400	-6.806%
2026-01-02	2.4000	2.4000	2.4000	2.4000	+11.628%	1	1,401	-25.833%
2025-12-26	2.1500	2.1500	2.1500	2.1500	+2.871%	150	1,401	-17.209%
2025-12-24	2.0900	2.0900	1.8900	2.0900	-11.814%	60	1,305	-14.833%
2025-12-19	2.3700	2.3700	2.3700	2.3700	-0.420%	99	1,305	-24.895%
2025-12-17	2.3800	2.3800	2.3800	2.3800	-3.644%	2	1,305	-25.210%
2025-12-11	2.4700	2.4700	2.4700	2.4700	-3.891%	67	1,307	-27.935%
2025-12-10	2.5700	2.5700	2.5700	2.5700	-0.388%	5	1,277	-30.739%
2025-12-04	2.5800	2.5800	2.5800	2.5800	-29.700%	6	1,272	-31.008%
2025-11-19	3.3800	3.6700	3.3800	3.6700	+4.857%	121	1,278	-51.499%
2025-11-07	3.5000	3.5000	3.5000	3.5000	+52.174%	5	1,278	-49.143%
2025-11-03	2.3000	2.3000	2.3000	2.3000	-7.258%	1	1,272	-22.609%
2025-10-28	2.4900	2.4900	2.4800	2.4800	-17.333%	7	1,272	-28.226%
2025-10-22	3.2000	3.2000	2.9900	3.0000	+4.167%	120	1,277	-40.667%
2025-10-21	2.8800	2.8800	2.8800	2.8800	-14.030%	6	1,263	-38.194%
2025-10-20	3.3500	3.3500	3.3500	3.3500	+2.134%	2	1,257	-46.866%
2025-10-15	3.3000	3.3000	3.2800	3.2800	+24.242%	46	1,259	-45.732%
2025-10-08	2.6400	2.6400	2.6400	2.6400	-10.204%	5	1,259	-32.576%
2025-10-03	2.9400	2.9400	2.9400	2.9400	-5.466%	2	1,254	-39.456%
2025-10-01	3.1100	3.1100	3.1100	3.1100	+12.274%	2	1,256	-42.765%
2025-09-22	2.7700	2.7700	2.7700	2.7700	-2.120%	3	1,254	-35.740%
2025-09-19	2.7900	2.8500	2.7900	2.8300	-2.414%	6	1,257	-37.102%
2025-09-18	2.9100	2.9100	2.9000	2.9000	-1.695%	36	1,257	-38.621%
2025-09-16	2.9500	2.9500	2.9500	2.9500	-7.813%	3	1,293	-39.661%
2025-09-09	3.2000	3.2000	3.2000	3.2000	+3.226%	3	1,296	-44.375%
2025-09-08	3.1700	3.2000	3.0900	3.1000	-10.663%	44	1,296	-42.581%
2025-08-27	3.4700	3.4700	3.4700	3.4700	+10.863%	5	1,254	-48.703%
2025-08-13	3.1300	3.1300	3.1300	3.1300	+1.954%	2	1,249	-43.131%
2025-08-12	3.0700	3.0700	3.0700	3.0700	-0.968%	120	1,251	-42.020%
2025-08-11	3.1000	3.1000	3.1000	3.1000	-6.061%	3	1,371	-42.581%
2025-08-06	3.1600	3.3000	3.1600	3.3000	-34.000%	7	1,374	-46.061%
2025-08-04	5.0000	5.0000	5.0000	5.0000	+3.093%	30	1,380	-64.400%
2025-07-28	4.8500	4.8500	4.8500	4.8500	-5.458%	1	1,410	-63.299%
2025-07-25	5.1300	5.1300	5.1300	5.1300	-5.872%	1	1,411	-65.302%
2025-07-22	5.5100	5.5100	5.4500	5.4500	+4.808%	2	1,412	-67.339%
2025-07-21	5.2000	5.2000	5.2000	5.2000	-1.515%	1	1,410	-65.769%
2025-07-18	5.3200	5.3200	5.2800	5.2800	-2.583%	2	1,411	-66.288%
2025-07-17	5.4200	5.4200	5.4200	5.4200	-12.581%	2	1,413	-67.159%
2025-07-14	6.2000	6.2000	6.2000	6.2000	-7.046%	5	1,413	-71.290%
2025-07-11	6.6600	6.6700	6.6600	6.6700	+0.301%	6	1,418	-73.313%
2025-07-09	6.6500	6.6500	6.6500	6.6500	-5.000%	1	1,412	-73.233%
2025-07-08	6.6000	7.0000	6.6000	7.0000	+7.362%	46	1,413	-74.571%
2025-07-03	6.5200	6.5200	6.5200	6.5200	-6.590%	1	1,411	-72.699%
2025-07-02	6.8000	6.9800	6.8000	6.9800	+2.496%	6	1,411	-74.499%
2025-07-01	6.7500	6.8100	6.7500	6.8100	-0.873%	75	1,413	-73.862%
2025-06-30	6.8500	6.8700	6.7100	6.8700	-5.110%	7	1,413	-74.090%
2025-06-27	7.0000	7.2400	7.0000	7.2400	+1.685%	60	1,420	-75.414%
2025-06-25	7.1200	7.1200	7.1200	7.1200	-8.718%	11	1,430	-75.000%
2025-06-23	8.0000	8.0000	7.8000	7.8000	-2.622%	2	1,419	-77.179%
2025-06-12	7.7800	8.0100	7.7800	8.0100	+12.028%	46	1,419	-77.778%
2025-06-11	7.2400	7.2400	7.1500	7.1500	-6.536%	3	1,377	-75.105%
2025-06-06	7.6500	7.6500	7.6500	7.6500	-10.526%	10	1,377	-76.732%
2025-05-30	8.5000	8.5500	8.5000	8.5500	+3.136%	6	1,382	-79.181%
2025-05-27	8.3000	8.3000	8.2900	8.2900	-4.713%	8	1,379	-78.528%
2025-05-22	8.7000	8.7000	8.7000	8.7000	+11.538%	5	1,371	-79.540%
2025-05-20	7.9500	7.9500	7.8000	7.8000	-1.763%	4	1,366	-77.179%
2025-05-19	7.9400	7.9400	7.9400	7.9400	+2.452%	1	1,364	-77.582%
2025-05-13	7.7000	7.7500	7.7000	7.7500	-7.407%	3	1,364	-77.032%
2025-05-12	8.6000	9.3500	8.3700	8.3700	-21.776%	5	1,365	-78.734%
2025-05-09	10.7800	11.2000	10.7000	10.7000	+7.430%	26	1,365	-83.364%
2025-05-08	11.2000	11.2000	9.9600	9.9600	-7.778%	26	1,365	-82.129%
2025-05-07	10.8000	10.8000	10.8000	10.8000	-2.527%	10	1,374	-83.519%
2025-05-06	11.0800	11.0800	11.0800	11.0800	+10.469%	2	1,374	-83.935%
2025-05-02	10.0300	10.0300	10.0300	10.0300	-8.818%	4	1,374	-82.253%
2025-04-30	11.0000	11.0000	11.0000	11.0000	+4.762%	5	1,372	-83.818%
2025-04-25	10.6000	10.6000	10.5000	10.5000	-4.632%	30	1,372	-83.048%
2025-04-24	11.0100	11.0100	11.0100	11.0100	-23.542%	20	1,377	-83.833%
2025-04-21	14.4000	14.4000	14.4000	14.4000	+2.857%	1	1,397	-87.639%
2025-04-14	15.0500	15.0500	14.0000	14.0000	-1.408%	31	1,398	-87.286%
2025-04-11	15.2000	15.2000	14.2000	14.2000	+19.128%	154	1,398	-87.465%
2025-04-09	13.1000	13.4600	11.9200	11.9200	-26.646%	6	1,329	-85.067%
2025-04-08	15.3300	16.2500	15.3300	16.2500	+1.563%	4	1,329	-89.046%
2025-04-07	21.6000	21.6000	15.5000	16.0000	-4.988%	17	1,326	-88.875%
2025-04-04	17.2500	20.6400	16.8400	16.8400	+15.739%	50	1,333	-89.430%
2025-04-03	13.1400	14.5500	13.1400	14.5500	+36.620%	322	1,312	-87.766%
2025-04-01	10.6500	10.6500	10.6500	10.6500	-8.818%	2	1,090	-83.286%
2025-03-31	11.6800	11.6800	11.6800	11.6800	+9.159%	1	1,091	-84.760%
2025-03-28	9.9000	10.7000	9.9000	10.7000	+28.916%	8	1,091	-83.364%
2025-03-24	8.3000	8.3000	8.3000	8.3000	-7.263%	2	1,093	-78.554%
2025-03-21	8.9500	8.9500	8.9500	8.9500	-8.673%	4	1,095	-80.112%
2025-03-19	9.8000	9.8000	9.8000	9.8000	-12.265%	10	1,093	-81.837%
2025-03-14	11.1100	11.1700	11.0900	11.1700	-4.693%	14	1,083	-84.064%
2025-03-13	11.7200	11.7200	11.7200	11.7200	+12.692%	1	1,084	-84.812%
2025-03-12	10.4000	10.4000	10.4000	10.4000	-5.023%	1	1,084	-82.885%
2025-03-11	10.9500	10.9500	10.9500	10.9500	-5.603%	1	1,084	-83.744%
2025-03-10	11.6000	11.6000	11.6000	11.6000	+18.367%	8	1,084	-84.655%
2025-03-07	9.8000	9.8000	9.8000	9.8000	+11.364%	30	1,084	-81.837%
2025-03-06	8.8000	8.8000	8.8000	8.8000	-4.348%	5	1,073	-79.773%
2025-03-04	9.7000	9.7000	9.2000	9.2000	+6.977%	701	1,073	-80.652%
2025-03-03	8.1500	8.6000	8.1500	8.6000	+11.688%	21	372	-79.302%
2025-02-25	7.5000	7.7000	7.5000	7.7000	+4.478%	2	350	-76.883%
2025-02-24	7.3700	7.3700	7.3700	7.3700	+27.069%	1	350	-75.848%
2025-02-20	5.8000	5.8000	5.8000	5.8000	+10.476%	10	350	-69.310%
2025-02-19	5.2500	5.2500	5.2500	5.2500	-8.854%	120	340	-66.095%
2025-02-13	5.8500	5.8500	5.7600	5.7600	-12.991%	7	229	-69.097%
2025-02-10	6.5500	6.7000	6.5500	6.6200	+0.608%	47	229	-73.112%
2025-02-06	6.5800	6.5800	6.5800	6.5800	-3.235%	1	197	-72.948%
2025-02-05	6.7800	6.8000	6.7800	6.8000	+0.592%	2	198	-73.824%
2025-02-04	7.0000	7.0000	6.7600	6.7600	-9.867%	15	198	-73.669%
2025-02-03	7.5000	7.5000	7.5000	7.5000	+10.294%	10	205	-76.267%
2025-01-31	6.8000	6.8000	6.8000	6.8000	-4.895%	2	195	-73.824%
2025-01-30	7.0000	7.1500	6.9900	7.1500	-5.921%	6	196	-75.105%
2025-01-24	7.6000	7.6000	7.6000	7.6000	-4.881%	20	192	-76.579%
2025-01-22	7.9900	7.9900	7.9900	7.9900	-11.222%	1	182	-77.722%
2025-01-10	9.0000	9.0000	9.0000	9.0000	+12.923%	2	181	-80.222%
2025-01-07	7.9700	7.9700	7.9700	7.9700	-3.159%	1	181	-77.666%
2024-12-23	8.2300	8.2300	8.2300	8.2300	+0.982%	1	180	-78.372%
2024-12-18	8.1500	8.1500	8.1500	8.1500	+21.642%	1	180	-78.160%
2024-12-16	6.7000	6.7000	6.7000	6.7000	-0.446%	10	183	-73.433%
2024-12-12	6.7300	6.7300	6.7300	6.7300	-1.752%	2	183	-73.551%
2024-12-11	6.8600	6.8600	6.8500	6.8500	+3.008%	19	181	-74.015%
2024-12-06	6.5900	6.6500	6.5900	6.6500	-7.895%	20	181	-73.233%
2024-12-05	7.2200	7.2200	7.2200	7.2200	-3.217%	1	181	-75.346%
2024-12-03	7.4600	7.4600	7.4600	7.4600	-10.979%	3	181	-76.139%
2024-11-21	8.3800	8.3800	8.3800	8.3800	-3.121%	1	179	-78.759%
2024-11-20	8.6500	8.6500	8.6500	8.6500	+3.222%	5	179	-79.422%
2024-11-19	8.3800	8.3800	8.3800	8.3800	+4.099%	2	174	-78.759%
2024-11-18	8.0500	8.0500	8.0500	8.0500	+5.921%	1	176	-77.888%
2024-11-15	7.8100	7.8100	7.5000	7.6000	+3.401%	82	176	-76.579%
2024-11-14	7.3500	7.3500	7.3500	7.3500	+6.831%	1	137	-75.782%
2024-11-13	6.7700	6.8800	6.7700	6.8800	-3.506%	80	136	-74.128%
2024-11-12	7.2000	7.2000	6.7900	7.1300	-32.353%	67	176	-75.035%
2024-11-11	10.5400	10.5400	10.5400	10.5400	-9.683%	9	124	-83.112%
2024-11-07	11.6700	11.6700	11.6700	11.6700	-14.001%	9	124	-84.747%
2024-11-01	13.5700	13.5700	13.5700	13.5700	-3.759%	2	115	-86.883%
2024-10-31	14.0000	14.1500	13.9000	14.1000	+7.634%	13	116	-87.376%
2024-10-29	13.1000	13.1000	13.0100	13.1000	-1.132%	5	125	-86.412%
2024-10-28	13.2500	13.2500	13.2500	13.2500	+4.660%	2	120	-86.566%
2024-10-22	12.6600	12.6600	12.6600	12.6600	+1.280%	1	118	-85.940%
2024-10-21	12.5000	12.5000	12.5000	12.5000	+0.806%	1	117	-85.760%
2024-10-14	12.4000	12.4000	12.4000	12.4000	-0.800%	2	116	-85.645%
2024-10-11	12.5500	12.6000	12.4000	12.5000	-2.038%	12	114	-85.760%
2024-10-10	12.7000	12.7600	12.7000	12.7600	+0.472%	3	108	-86.050%
2024-10-09	12.6500	12.7000	12.6400	12.7000	-0.781%	11	105	-85.984%
2024-10-08	12.4500	12.8000	12.4500	12.8000	-7.179%	16	101	-86.094%
2024-09-30	13.7900	13.7900	13.7900	13.7900	-0.433%	1	87	-87.092%
2024-09-27	13.6000	13.8700	13.6000	13.8500	+3.745%	10	87	-87.148%
2024-09-24	14.0500	14.0500	13.3500	13.3500	-2.484%	88	82	-86.667%
2024-09-23	13.6900	13.6900	13.6900	13.6900	-15.909%	1	2	-86.998%
2024-09-16	16.2800	16.2800	16.2800	16.2800	0.000%	1	1	-89.066%