Dark

SHOP20270115P75
SHOP Jan 15 2027 75.00 Put (SHOP270115P00075000)
option OPRA

EOD

Aug 4, 2026

2.44-0.408%(-0.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.4400	2.4400	2.4400	2.4400	-0.408%	2	946	0.000%
2026-07-29	2.4500	2.4500	2.4500	2.4500	+4.255%	2	945	-0.408%
2026-07-28	2.3000	2.3500	2.2400	2.3500	-11.321%	9	947	+3.830%
2026-07-27	2.9500	2.9500	2.6500	2.6500	-25.352%	221	947	-7.925%
2026-07-24	3.5500	3.5500	3.5500	3.5500	-6.579%	4	766	-31.268%
2026-07-23	3.8000	3.8000	3.8000	3.8000	+39.194%	1	762	-35.789%
2026-07-21	3.0000	3.0000	2.7300	2.7300	-2.500%	55	762	-10.623%
2026-07-16	2.8000	2.8000	2.7800	2.8000	0.000%	6	817	-12.857%
2026-07-14	3.6600	3.6600	2.8000	2.8000	-3.448%	6	823	-12.857%
2026-07-13	2.8300	2.9000	2.8300	2.9000	-9.375%	11	824	-15.862%
2026-07-09	3.4000	3.4000	3.2000	3.2000	-12.329%	2	834	-23.750%
2026-07-06	3.6500	3.6500	3.6500	3.6500	+1.389%	1	833	-33.151%
2026-07-02	3.6000	3.6000	3.6000	3.6000	+0.840%	1	835	-32.222%
2026-07-01	3.5700	3.5700	3.5700	3.5700	-18.864%	4	835	-31.653%
2026-06-30	4.4000	4.4000	4.4000	4.4000	+3.529%	5	837	-44.545%
2026-06-29	4.2500	4.2500	4.2500	4.2500	+4.938%	5	842	-42.588%
2026-06-26	4.0500	4.0500	4.0500	4.0500	-7.534%	8	842	-39.753%
2026-06-25	4.3800	4.3800	4.3800	4.3800	-4.783%	1	842	-44.292%
2026-06-24	4.6000	4.6000	4.6000	4.6000	-9.980%	4	842	-46.957%
2026-06-22	5.1100	5.1100	5.1100	5.1100	+6.681%	2	842	-52.250%
2026-06-18	4.7900	4.7900	4.7900	4.7900	-15.221%	1	840	-49.061%
2026-06-12	5.6500	5.6500	5.6500	5.6500	+4.630%	4	840	-56.814%
2026-06-11	6.2000	6.2000	5.4000	5.4000	-4.425%	31	840	-54.815%
2026-06-10	5.6500	5.6500	5.6500	5.6500	+0.893%	2	826	-56.814%
2026-06-09	5.1500	5.6000	5.1500	5.6000	+6.061%	13	824	-56.429%
2026-06-08	5.2800	5.2800	5.2800	5.2800	+0.190%	1	821	-53.788%
2026-06-05	5.2700	5.2700	5.2700	5.2700	+5.400%	1	821	-53.700%
2026-06-04	5.0000	5.0000	5.0000	5.0000	+11.857%	4	821	-51.200%
2026-06-02	4.4700	4.4700	4.4700	4.4700	+5.425%	1	825	-45.414%
2026-06-01	4.2500	4.2500	4.1500	4.2400	-4.072%	75	825	-42.453%
2026-05-29	5.2000	5.2000	4.4200	4.4200	-19.196%	21	825	-44.796%
2026-05-28	5.5900	5.5900	5.4500	5.4700	-7.288%	3	838	-55.393%
2026-05-27	5.9000	5.9000	5.9000	5.9000	-6.940%	3	839	-58.644%
2026-05-26	6.3500	6.3500	6.2800	6.3400	+0.955%	8	842	-61.514%
2026-05-22	6.2500	6.4000	6.2500	6.2800	-0.317%	44	840	-61.146%
2026-05-21	6.8000	6.8000	6.3000	6.3000	-9.353%	3	803	-61.270%
2026-05-19	6.9500	6.9500	6.9500	6.9500	+1.312%	5	803	-64.892%
2026-05-18	7.0000	7.0000	6.8600	6.8600	-4.722%	98	804	-64.431%
2026-05-15	7.7000	7.7000	7.2000	7.2000	-9.548%	3	804	-66.111%
2026-05-14	7.9700	8.2500	7.9600	7.9600	+0.126%	16	879	-69.347%
2026-05-13	7.9500	8.2000	7.7000	7.9500	+10.417%	92	852	-69.308%
2026-05-12	6.9900	7.2000	6.9900	7.2000	+5.882%	3	852	-66.111%
2026-05-11	6.1500	6.8000	6.0500	6.8000	+16.239%	86	852	-64.118%
2026-05-08	5.8500	5.8500	5.8500	5.8500	-10.000%	1	853	-58.291%
2026-05-06	6.1000	6.5000	6.1000	6.5000	+4.839%	18	852	-62.462%
2026-05-05	4.6800	6.3000	4.6000	6.2000	+35.965%	168	852	-60.645%
2026-04-28	4.5600	4.5600	4.5600	4.5600	-1.512%	3	835	-46.491%
2026-04-24	4.4900	4.7600	4.4900	4.6300	-4.536%	190	838	-47.300%
2026-04-23	4.8400	4.8500	4.8400	4.8500	+16.867%	51	742	-49.691%
2026-04-22	4.1000	4.1500	4.1000	4.1500	+3.750%	100	713	-41.205%
2026-04-21	4.0000	4.0000	4.0000	4.0000	-3.382%	8	695	-39.000%
2026-04-20	4.1400	4.1400	4.1400	4.1400	-5.909%	10	695	-41.063%
2026-04-17	4.4200	4.4200	4.4000	4.4000	-5.172%	2	685	-44.545%
2026-04-16	4.6400	4.6400	4.6400	4.6400	-9.903%	1	686	-47.414%
2026-04-15	5.1600	5.1600	4.7500	5.1500	-8.688%	7	687	-52.621%
2026-04-14	5.6300	5.6400	5.4000	5.6400	-20.451%	3	683	-56.738%
2026-04-10	7.0900	7.0900	7.0900	7.0900	+9.077%	1	682	-65.585%
2026-04-09	6.5000	6.5000	6.5000	6.5000	+18.182%	4	683	-62.462%
2026-04-08	5.5000	5.5000	5.5000	5.5000	-11.576%	10	687	-55.636%
2026-03-31	7.2000	7.2000	6.2200	6.2200	-16.398%	7	687	-60.772%
2026-03-30	7.4400	7.4400	7.4400	7.4400	+1.224%	10	680	-67.204%
2026-03-27	7.3100	7.5000	7.3100	7.3500	+29.174%	16	682	-66.803%
2026-03-23	5.7900	5.7900	5.6900	5.6900	-14.178%	3	676	-57.118%
2026-03-20	6.5000	6.6500	6.2000	6.6300	+22.778%	42	677	-63.198%
2026-03-18	5.4000	5.4000	5.4000	5.4000	-14.286%	12	680	-54.815%
2026-03-13	5.9500	6.3000	5.9500	6.3000	+20.000%	46	685	-61.270%
2026-03-10	5.2500	5.2500	5.2500	5.2500	-0.943%	1	685	-53.524%
2026-03-09	5.3800	5.3800	5.3000	5.3000	+6.640%	12	684	-53.962%
2026-03-06	4.9700	4.9700	4.9700	4.9700	+6.882%	2	692	-50.905%
2026-03-05	4.9000	4.9000	4.5500	4.6500	-8.824%	20	690	-47.527%
2026-03-04	5.5000	5.5000	5.1000	5.1000	-17.609%	36	693	-52.157%
2026-03-02	6.1900	6.1900	6.1900	6.1900	-0.161%	2	683	-60.582%
2026-02-27	6.2500	6.2500	5.9700	6.2000	+8.772%	7	681	-60.645%
2026-02-26	5.7000	5.7000	5.7000	5.7000	-5.316%	2	678	-57.193%
2026-02-25	5.8800	6.0200	5.8800	6.0200	-9.063%	12	674	-59.468%
2026-02-23	6.6200	6.6200	6.6200	6.6200	+25.856%	70	674	-63.142%
2026-02-20	5.5000	5.5000	4.9000	5.2600	-7.719%	57	727	-53.612%
2026-02-18	6.2000	6.2000	5.6000	5.7000	-23.797%	29	773	-57.193%
2026-02-17	7.4800	7.4800	7.4800	7.4800	-0.267%	1	802	-67.380%
2026-02-13	7.5000	7.5000	7.5000	7.5000	-8.313%	1	802	-67.467%
2026-02-12	7.5000	8.3000	7.4500	8.1800	+22.090%	22	802	-70.171%
2026-02-11	6.0000	7.4000	6.0000	6.7000	+15.517%	190	783	-63.582%
2026-02-10	5.4500	5.8000	5.3000	5.8000	-7.937%	33	649	-57.931%
2026-02-09	7.4200	7.4200	6.3000	6.3000	-17.323%	59	670	-61.270%
2026-02-06	7.6200	7.6200	7.6200	7.6200	-2.308%	50	716	-67.979%
2026-02-05	7.6000	8.0000	7.6000	7.8000	+13.372%	42	716	-68.718%
2026-02-04	7.0700	7.1600	6.8800	6.8800	+12.602%	197	674	-64.535%
2026-02-03	6.1100	6.1100	6.1100	6.1100	+44.104%	2	479	-60.065%
2026-01-30	4.2200	4.2400	4.2200	4.2400	+11.579%	2	479	-42.453%
2026-01-22	3.7500	3.8000	3.7500	3.8000	+11.765%	11	478	-35.789%
2026-01-20	2.9300	3.4000	2.9300	3.4000	+21.429%	27	467	-28.235%
2026-01-14	2.8000	2.8000	2.8000	2.8000	+7.692%	1	440	-12.857%
2026-01-12	2.5400	2.6000	2.5400	2.6000	+8.333%	105	440	-6.154%
2026-01-07	2.4000	2.4000	2.4000	2.4000	-4.000%	11	545	+1.667%
2026-01-06	2.5000	2.5000	2.5000	2.5000	-3.846%	30	534	-2.400%
2025-12-30	2.6000	2.6000	2.6000	2.6000	+1.961%	5	504	-6.154%
2025-12-29	2.3900	2.5500	2.3900	2.5500	-5.556%	3	509	-4.314%
2025-12-23	2.7000	2.7000	2.7000	2.7000	+1.887%	5	506	-9.630%
2025-12-22	2.6500	2.6500	2.6500	2.6500	-13.115%	2	506	-7.925%
2025-12-11	3.0500	3.0500	3.0500	3.0500	+8.929%	6	508	-20.000%
2025-12-10	3.1800	3.1800	2.8000	2.8000	-12.500%	4	505	-12.857%
2025-12-08	3.2000	3.2000	3.2000	3.2000	-5.882%	10	506	-23.750%
2025-12-02	3.7000	3.7000	3.4000	3.4000	+0.890%	3	496	-28.235%
2025-11-26	3.3700	3.3700	3.3700	3.3700	-3.161%	4	500	-27.596%
2025-11-25	3.4800	3.4800	3.4800	3.4800	-22.667%	1	500	-29.885%
2025-11-21	4.5000	4.5000	4.5000	4.5000	+5.882%	1	501	-45.778%
2025-11-14	4.2500	4.2500	4.2500	4.2500	+18.056%	1	501	-42.588%
2025-11-11	3.6000	3.6000	3.6000	3.6000	+12.853%	4	496	-32.222%
2025-11-04	3.6000	3.6000	2.9400	3.1900	+1.270%	75	496	-23.511%
2025-11-03	2.9000	3.1500	2.9000	3.1500	+1.613%	110	486	-22.540%
2025-10-31	3.1000	3.1000	3.1000	3.1000	-1.899%	5	383	-21.290%
2025-10-24	3.1600	3.1600	3.1600	3.1600	-13.187%	1	378	-22.785%
2025-10-20	3.6400	3.6400	3.6400	3.6400	-6.667%	4	379	-32.967%
2025-10-17	3.9000	3.9000	3.9000	3.9000	-23.828%	1	380	-37.436%
2025-10-10	3.6500	5.1200	3.5200	5.1200	+55.152%	10	380	-52.344%
2025-10-08	3.3000	3.3000	3.3000	3.3000	-3.509%	1	378	-26.061%
2025-10-07	3.4200	3.4200	3.4200	3.4200	-2.286%	5	379	-28.655%
2025-10-06	3.5000	3.5000	3.5000	3.5000	-7.895%	2	379	-30.286%
2025-09-30	3.8000	3.8000	3.8000	3.8000	-14.607%	5	381	-35.789%
2025-09-25	4.5000	5.1300	3.6500	4.4500	+12.091%	38	381	-45.169%
2025-09-24	3.9500	3.9700	3.9500	3.9700	+13.429%	2	381	-38.539%
2025-09-22	3.5000	3.5000	3.5000	3.5000	+1.449%	7	382	-30.286%
2025-09-19	3.4500	3.4500	3.4500	3.4500	-0.576%	1	375	-29.275%
2025-09-18	3.5200	3.5300	3.4700	3.4700	-13.250%	125	375	-29.683%
2025-09-04	5.2000	5.5000	4.0000	4.0000	-17.526%	5	391	-39.000%
2025-08-20	4.8500	4.8500	4.8500	4.8500	+9.481%	1	394	-49.691%
2025-08-19	4.4300	4.4300	4.4300	4.4300	+13.010%	1	395	-44.921%
2025-08-07	3.8200	3.9500	3.8200	3.9200	-2.000%	5	395	-37.755%
2025-08-06	3.7300	4.0000	3.7300	4.0000	-32.432%	136	394	-39.000%
2025-07-31	5.9200	5.9200	5.9200	5.9200	-6.181%	10	378	-58.784%
2025-07-30	6.3100	6.3100	6.3100	6.3100	-5.821%	10	388	-61.331%
2025-07-22	6.7200	6.7200	6.7000	6.7000	+7.200%	4	378	-63.582%
2025-07-21	6.2500	6.2500	6.2500	6.2500	-4.871%	1	374	-60.960%
2025-07-17	6.6200	6.6400	6.5700	6.5700	-11.216%	10	373	-62.861%
2025-07-16	7.4000	7.4000	7.4000	7.4000	-11.905%	2	367	-67.027%
2025-07-02	8.4000	8.4000	8.4000	8.4000	-9.189%	1	369	-70.952%
2025-06-23	9.3500	9.3500	9.2500	9.2500	-9.136%	2	370	-73.622%
2025-06-13	10.1800	10.1800	10.1800	10.1800	+7.384%	4	372	-76.031%
2025-06-12	9.4800	9.4800	9.4800	9.4800	+8.343%	1	372	-74.262%
2025-06-11	8.7500	8.7500	8.7500	8.7500	-5.711%	1	371	-72.114%
2025-06-09	9.2800	9.2800	9.2800	9.2800	+1.421%	1	372	-73.707%
2025-06-06	9.1500	9.1500	9.1500	9.1500	-11.165%	2	372	-73.333%
2025-06-04	10.3000	10.3000	10.3000	10.3000	+2.284%	10	373	-76.311%
2025-06-02	10.0500	10.0700	10.0500	10.0700	-1.275%	50	373	-75.770%
2025-05-30	10.2000	10.2000	10.2000	10.2000	+5.699%	2	413	-76.078%
2025-05-29	9.6500	9.6500	9.6500	9.6500	-3.693%	10	412	-74.715%
2025-05-27	10.0200	10.0200	10.0200	10.0200	+2.349%	1	422	-75.649%
2025-05-20	9.7500	9.7900	9.7500	9.7900	+4.706%	2	421	-75.077%
2025-05-13	9.2000	9.3500	9.2000	9.3500	-5.936%	2	419	-73.904%
2025-05-12	10.5900	10.5900	9.9400	9.9400	-22.946%	15	420	-75.453%
2025-05-09	12.9300	12.9300	12.9000	12.9000	+5.738%	120	430	-81.085%
2025-05-08	13.0000	13.6000	12.2000	12.2000	-4.088%	20	395	-80.000%
2025-05-07	12.6300	12.7200	12.6000	12.7200	-0.780%	9	393	-80.818%
2025-05-06	12.9300	13.0000	12.8200	12.8200	+7.101%	13	391	-80.967%
2025-05-02	11.9700	11.9700	11.9700	11.9700	-2.841%	6	391	-79.616%
2025-05-01	12.3200	12.3200	12.3200	12.3200	+3.704%	8	388	-80.195%
2025-04-29	11.8800	11.8800	11.8800	11.8800	-2.142%	1	388	-79.461%
2025-04-28	12.1400	12.1400	12.1400	12.1400	-6.255%	10	388	-79.901%
2025-04-24	13.2000	13.2000	12.9500	12.9500	-8.351%	21	398	-81.158%
2025-04-23	14.1300	14.1300	14.1300	14.1300	-10.000%	1	379	-82.732%
2025-04-16	15.7000	15.7000	15.7000	15.7000	-8.774%	1	379	-84.459%
2025-04-11	17.2100	17.2100	17.2100	17.2100	-13.474%	2	380	-85.822%
2025-04-08	19.9000	19.9000	19.8900	19.8900	+6.080%	15	380	-87.733%
2025-04-07	18.7500	18.7500	18.7500	18.7500	-6.109%	9	395	-86.987%
2025-04-04	21.0000	23.2100	19.5600	19.9700	+18.869%	46	404	-87.782%
2025-04-03	15.5000	16.8000	15.3000	16.8000	+36.032%	16	383	-85.476%
2025-04-01	12.6100	12.6300	12.3500	12.3500	+27.320%	63	374	-80.243%
2025-03-25	9.7000	9.7000	9.7000	9.7000	-3.000%	2	437	-74.845%
2025-03-24	10.0000	10.0000	10.0000	10.0000	-11.894%	2	437	-75.600%
2025-03-20	10.9500	11.3500	10.9500	11.3500	-3.322%	8	439	-78.502%
2025-03-19	11.7400	11.7400	11.7400	11.7400	-3.612%	1	446	-79.216%
2025-03-17	12.1800	12.1800	12.1800	12.1800	-13.922%	2	446	-79.967%
2025-03-13	14.1500	14.1500	14.1500	14.1500	+12.302%	1	445	-82.756%
2025-03-12	12.6000	12.6000	12.6000	12.6000	-7.011%	1	445	-80.635%
2025-03-11	13.5500	13.5500	13.5500	13.5500	+9.274%	1	445	-81.993%
2025-03-07	13.0000	13.0000	12.4000	12.4000	+2.649%	4	445	-80.323%
2025-03-04	12.0000	12.0800	12.0000	12.0800	+38.851%	15	444	-79.801%
2025-02-27	8.7000	8.7000	8.7000	8.7000	0.000%	5	450	-71.954%
2025-02-24	8.7000	8.7000	8.7000	8.7000	+7.540%	2	450	-71.954%
2025-02-21	8.0900	8.0900	8.0900	8.0900	+13.147%	2	450	-69.839%
2025-02-20	7.1500	7.1500	7.1500	7.1500	+8.498%	1	451	-65.874%
2025-02-19	6.7200	6.7200	6.5900	6.5900	-4.769%	203	452	-62.974%
2025-02-13	6.9200	6.9200	6.9200	6.9200	-2.672%	10	448	-64.740%
2025-02-11	7.0800	7.1100	7.0700	7.1100	-12.222%	164	448	-65.682%
2025-02-10	8.0000	8.1000	8.0000	8.1000	-3.915%	16	435	-69.877%
2025-02-07	8.4300	8.4300	8.4300	8.4300	+0.357%	2	419	-71.056%
2025-02-04	8.4000	8.4000	8.4000	8.4000	-7.182%	1	420	-70.952%
2025-02-03	9.0500	9.0500	9.0500	9.0500	-4.233%	1	421	-73.039%
2025-01-22	9.4500	9.4500	9.4500	9.4500	-3.571%	10	420	-74.180%
2025-01-17	9.8000	9.8000	9.8000	9.8000	-2.000%	2	411	-75.102%
2025-01-16	10.2400	10.2400	10.0000	10.0000	+2.041%	7	411	-75.600%
2025-01-07	9.8000	9.8000	9.8000	9.8000	+5.150%	1	405	-75.102%
2024-12-24	9.3200	9.3200	9.3200	9.3200	-0.214%	1	403	-73.820%
2024-12-18	9.3400	9.3400	9.3400	9.3400	+3.778%	5	398	-73.876%
2024-12-13	9.0000	9.0000	9.0000	9.0000	-9.548%	2	398	-72.889%
2024-11-21	9.9500	9.9500	9.9500	9.9500	+3.754%	1	400	-75.477%
2024-11-18	9.2600	9.6600	9.2500	9.5900	+3.676%	125	400	-74.557%
2024-11-15	9.2500	9.2500	9.2500	9.2500	+36.029%	8	275	-73.622%
2024-11-14	6.8000	6.8000	6.8000	6.8000	-15.000%	170	271	-64.118%
2024-11-13	8.4000	8.4000	8.0000	8.0000	-2.200%	82	101	-69.500%
2024-11-12	8.3000	8.4000	8.1800	8.1800	-36.094%	23	41	-70.171%
2024-11-11	12.5500	12.8000	12.5500	12.8000	-4.833%	13	35	-80.938%
2024-11-08	13.4500	13.4500	13.4500	13.4500	-0.738%	6	26	-81.859%
2024-11-07	13.5500	13.5500	13.5500	13.5500	-15.786%	4	26	-81.993%
2024-11-01	16.0900	16.0900	16.0900	16.0900	-1.890%	2	26	-84.835%
2024-10-31	16.6000	16.6000	16.3000	16.4000	+6.494%	38	26	-85.122%
2024-10-29	15.4000	15.4000	15.4000	15.4000	-3.810%	1	25	-84.156%
2024-10-25	16.0100	16.0100	16.0100	16.0100	+3.961%	2	24	-84.760%
2024-10-16	15.4000	15.4000	15.4000	15.4000	+0.326%	1	23	-84.156%
2024-10-15	15.2500	15.3500	15.2500	15.3500	+3.228%	3	22	-84.104%
2024-10-11	14.8700	14.8700	14.8700	14.8700	-1.196%	2	19	-83.591%
2024-10-10	15.0500	15.0500	15.0500	15.0500	+1.347%	2	18	-83.787%
2024-10-09	14.8500	14.9800	14.8400	14.8500	0.000%	16	16	-83.569%