Dark

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

EOD

Oct 1, 2026

0.2800+7.692%(+0.0200)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3100	0.3200	0.2800	0.2800	+7.692%	16	802	0.000%
2026-09-30	0.3000	0.3000	0.2600	0.2600	-64.384%	19	809	+7.692%
2026-09-18	0.7200	0.7300	0.7200	0.7300	-29.126%	8	805	-61.644%
2026-09-16	0.9200	1.0300	0.2200	1.0300	+21.176%	14	805	-72.816%
2026-09-09	0.7500	0.8500	0.7500	0.8500	+37.097%	5	791	-67.059%
2026-09-08	0.5000	0.6300	0.5000	0.6200	-23.457%	37	789	-54.839%
2026-09-01	0.8100	0.8100	0.8100	0.8100	+153.125%	1	805	-65.432%
2026-08-28	0.6000	0.6000	0.3200	0.3200	-13.514%	41	805	-12.500%
2026-08-27	0.4700	0.4800	0.3300	0.3700	-7.500%	85	836	-24.324%
2026-08-25	0.4000	0.4000	0.4000	0.4000	-18.367%	19	834	-30.000%
2026-08-19	0.4500	0.4900	0.4500	0.4900	+8.889%	3	843	-42.857%
2026-08-17	0.4600	0.4600	0.4500	0.4500	+2.273%	3	842	-37.778%
2026-08-14	0.4400	0.4400	0.4300	0.4400	+2.326%	35	843	-36.364%
2026-08-13	0.4300	0.4300	0.4300	0.4300	+2.381%	10	878	-34.884%
2026-08-12	0.5500	0.5500	0.4200	0.4200	-25.000%	105	888	-33.333%
2026-08-11	0.5400	0.5600	0.5100	0.5600	+16.667%	16	993	-50.000%
2026-08-10	0.5300	0.5300	0.4800	0.4800	-20.000%	20	992	-41.667%
2026-08-07	0.6500	0.6500	0.6000	0.6000	-20.000%	16	1,002	-53.333%
2026-08-06	0.8000	0.8000	0.7500	0.7500	-11.765%	12	1,002	-62.667%
2026-08-05	0.8700	1.0500	0.8500	0.8500	-65.164%	82	1,002	-67.059%
2026-08-04	2.4400	2.4400	2.4400	2.4400	-0.408%	2	946	-88.525%
2026-07-29	2.4500	2.4500	2.4500	2.4500	+4.255%	2	945	-88.571%
2026-07-28	2.3000	2.3500	2.2400	2.3500	-11.321%	9	947	-88.085%
2026-07-27	2.9500	2.9500	2.6500	2.6500	-25.352%	221	947	-89.434%
2026-07-24	3.5500	3.5500	3.5500	3.5500	-6.579%	4	766	-92.113%
2026-07-23	3.8000	3.8000	3.8000	3.8000	+39.194%	1	762	-92.632%
2026-07-21	3.0000	3.0000	2.7300	2.7300	-2.500%	55	762	-89.744%
2026-07-16	2.8000	2.8000	2.7800	2.8000	0.000%	6	817	-90.000%
2026-07-14	3.6600	3.6600	2.8000	2.8000	-3.448%	6	823	-90.000%
2026-07-13	2.8300	2.9000	2.8300	2.9000	-9.375%	11	824	-90.345%
2026-07-09	3.4000	3.4000	3.2000	3.2000	-12.329%	2	834	-91.250%
2026-07-06	3.6500	3.6500	3.6500	3.6500	+1.389%	1	833	-92.329%
2026-07-02	3.6000	3.6000	3.6000	3.6000	+0.840%	1	835	-92.222%
2026-07-01	3.5700	3.5700	3.5700	3.5700	-18.864%	4	835	-92.157%
2026-06-30	4.4000	4.4000	4.4000	4.4000	+3.529%	5	837	-93.636%
2026-06-29	4.2500	4.2500	4.2500	4.2500	+4.938%	5	842	-93.412%
2026-06-26	4.0500	4.0500	4.0500	4.0500	-7.534%	8	842	-93.086%
2026-06-25	4.3800	4.3800	4.3800	4.3800	-4.783%	1	842	-93.607%
2026-06-24	4.6000	4.6000	4.6000	4.6000	-9.980%	4	842	-93.913%
2026-06-22	5.1100	5.1100	5.1100	5.1100	+6.681%	2	842	-94.521%
2026-06-18	4.7900	4.7900	4.7900	4.7900	-15.221%	1	840	-94.154%
2026-06-12	5.6500	5.6500	5.6500	5.6500	+4.630%	4	840	-95.044%
2026-06-11	6.2000	6.2000	5.4000	5.4000	-4.425%	31	840	-94.815%
2026-06-10	5.6500	5.6500	5.6500	5.6500	+0.893%	2	826	-95.044%
2026-06-09	5.1500	5.6000	5.1500	5.6000	+6.061%	13	824	-95.000%
2026-06-08	5.2800	5.2800	5.2800	5.2800	+0.190%	1	821	-94.697%
2026-06-05	5.2700	5.2700	5.2700	5.2700	+5.400%	1	821	-94.687%
2026-06-04	5.0000	5.0000	5.0000	5.0000	+11.857%	4	821	-94.400%
2026-06-02	4.4700	4.4700	4.4700	4.4700	+5.425%	1	825	-93.736%
2026-06-01	4.2500	4.2500	4.1500	4.2400	-4.072%	75	825	-93.396%
2026-05-29	5.2000	5.2000	4.4200	4.4200	-19.196%	21	825	-93.665%
2026-05-28	5.5900	5.5900	5.4500	5.4700	-7.288%	3	838	-94.881%
2026-05-27	5.9000	5.9000	5.9000	5.9000	-6.940%	3	839	-95.254%
2026-05-26	6.3500	6.3500	6.2800	6.3400	+0.955%	8	842	-95.584%
2026-05-22	6.2500	6.4000	6.2500	6.2800	-0.317%	44	840	-95.541%
2026-05-21	6.8000	6.8000	6.3000	6.3000	-9.353%	3	803	-95.556%
2026-05-19	6.9500	6.9500	6.9500	6.9500	+1.312%	5	803	-95.971%
2026-05-18	7.0000	7.0000	6.8600	6.8600	-4.722%	98	804	-95.918%
2026-05-15	7.7000	7.7000	7.2000	7.2000	-9.548%	3	804	-96.111%
2026-05-14	7.9700	8.2500	7.9600	7.9600	+0.126%	16	879	-96.482%
2026-05-13	7.9500	8.2000	7.7000	7.9500	+10.417%	92	852	-96.478%
2026-05-12	6.9900	7.2000	6.9900	7.2000	+5.882%	3	852	-96.111%
2026-05-11	6.1500	6.8000	6.0500	6.8000	+16.239%	86	852	-95.882%
2026-05-08	5.8500	5.8500	5.8500	5.8500	-10.000%	1	853	-95.214%
2026-05-06	6.1000	6.5000	6.1000	6.5000	+4.839%	18	852	-95.692%
2026-05-05	4.6800	6.3000	4.6000	6.2000	+35.965%	168	852	-95.484%
2026-04-28	4.5600	4.5600	4.5600	4.5600	-1.512%	3	835	-93.860%
2026-04-24	4.4900	4.7600	4.4900	4.6300	-4.536%	190	838	-93.952%
2026-04-23	4.8400	4.8500	4.8400	4.8500	+16.867%	51	742	-94.227%
2026-04-22	4.1000	4.1500	4.1000	4.1500	+3.750%	100	713	-93.253%
2026-04-21	4.0000	4.0000	4.0000	4.0000	-3.382%	8	695	-93.000%
2026-04-20	4.1400	4.1400	4.1400	4.1400	-5.909%	10	695	-93.237%
2026-04-17	4.4200	4.4200	4.4000	4.4000	-5.172%	2	685	-93.636%
2026-04-16	4.6400	4.6400	4.6400	4.6400	-9.903%	1	686	-93.966%
2026-04-15	5.1600	5.1600	4.7500	5.1500	-8.688%	7	687	-94.563%
2026-04-14	5.6300	5.6400	5.4000	5.6400	-20.451%	3	683	-95.035%
2026-04-10	7.0900	7.0900	7.0900	7.0900	+9.077%	1	682	-96.051%
2026-04-09	6.5000	6.5000	6.5000	6.5000	+18.182%	4	683	-95.692%
2026-04-08	5.5000	5.5000	5.5000	5.5000	-11.576%	10	687	-94.909%
2026-03-31	7.2000	7.2000	6.2200	6.2200	-16.398%	7	687	-95.498%
2026-03-30	7.4400	7.4400	7.4400	7.4400	+1.224%	10	680	-96.237%
2026-03-27	7.3100	7.5000	7.3100	7.3500	+29.174%	16	682	-96.190%
2026-03-23	5.7900	5.7900	5.6900	5.6900	-14.178%	3	676	-95.079%
2026-03-20	6.5000	6.6500	6.2000	6.6300	+22.778%	42	677	-95.777%
2026-03-18	5.4000	5.4000	5.4000	5.4000	-14.286%	12	680	-94.815%
2026-03-13	5.9500	6.3000	5.9500	6.3000	+20.000%	46	685	-95.556%
2026-03-10	5.2500	5.2500	5.2500	5.2500	-0.943%	1	685	-94.667%
2026-03-09	5.3800	5.3800	5.3000	5.3000	+6.640%	12	684	-94.717%
2026-03-06	4.9700	4.9700	4.9700	4.9700	+6.882%	2	692	-94.366%
2026-03-05	4.9000	4.9000	4.5500	4.6500	-8.824%	20	690	-93.978%
2026-03-04	5.5000	5.5000	5.1000	5.1000	-17.609%	36	693	-94.510%
2026-03-02	6.1900	6.1900	6.1900	6.1900	-0.161%	2	683	-95.477%
2026-02-27	6.2500	6.2500	5.9700	6.2000	+8.772%	7	681	-95.484%
2026-02-26	5.7000	5.7000	5.7000	5.7000	-5.316%	2	678	-95.088%
2026-02-25	5.8800	6.0200	5.8800	6.0200	-9.063%	12	674	-95.349%
2026-02-23	6.6200	6.6200	6.6200	6.6200	+25.856%	70	674	-95.770%
2026-02-20	5.5000	5.5000	4.9000	5.2600	-7.719%	57	727	-94.677%
2026-02-18	6.2000	6.2000	5.6000	5.7000	-23.797%	29	773	-95.088%
2026-02-17	7.4800	7.4800	7.4800	7.4800	-0.267%	1	802	-96.257%
2026-02-13	7.5000	7.5000	7.5000	7.5000	-8.313%	1	802	-96.267%
2026-02-12	7.5000	8.3000	7.4500	8.1800	+22.090%	22	802	-96.577%
2026-02-11	6.0000	7.4000	6.0000	6.7000	+15.517%	190	783	-95.821%
2026-02-10	5.4500	5.8000	5.3000	5.8000	-7.937%	33	649	-95.172%
2026-02-09	7.4200	7.4200	6.3000	6.3000	-17.323%	59	670	-95.556%
2026-02-06	7.6200	7.6200	7.6200	7.6200	-2.308%	50	716	-96.325%
2026-02-05	7.6000	8.0000	7.6000	7.8000	+13.372%	42	716	-96.410%
2026-02-04	7.0700	7.1600	6.8800	6.8800	+12.602%	197	674	-95.930%
2026-02-03	6.1100	6.1100	6.1100	6.1100	+44.104%	2	479	-95.417%
2026-01-30	4.2200	4.2400	4.2200	4.2400	+11.579%	2	479	-93.396%
2026-01-22	3.7500	3.8000	3.7500	3.8000	+11.765%	11	478	-92.632%
2026-01-20	2.9300	3.4000	2.9300	3.4000	+21.429%	27	467	-91.765%
2026-01-14	2.8000	2.8000	2.8000	2.8000	+7.692%	1	440	-90.000%
2026-01-12	2.5400	2.6000	2.5400	2.6000	+8.333%	105	440	-89.231%
2026-01-07	2.4000	2.4000	2.4000	2.4000	-4.000%	11	545	-88.333%
2026-01-06	2.5000	2.5000	2.5000	2.5000	-3.846%	30	534	-88.800%
2025-12-30	2.6000	2.6000	2.6000	2.6000	+1.961%	5	504	-89.231%
2025-12-29	2.3900	2.5500	2.3900	2.5500	-5.556%	3	509	-89.020%
2025-12-23	2.7000	2.7000	2.7000	2.7000	+1.887%	5	506	-89.630%
2025-12-22	2.6500	2.6500	2.6500	2.6500	-13.115%	2	506	-89.434%
2025-12-11	3.0500	3.0500	3.0500	3.0500	+8.929%	6	508	-90.820%
2025-12-10	3.1800	3.1800	2.8000	2.8000	-12.500%	4	505	-90.000%
2025-12-08	3.2000	3.2000	3.2000	3.2000	-5.882%	10	506	-91.250%
2025-12-02	3.7000	3.7000	3.4000	3.4000	+0.890%	3	496	-91.765%
2025-11-26	3.3700	3.3700	3.3700	3.3700	-3.161%	4	500	-91.691%
2025-11-25	3.4800	3.4800	3.4800	3.4800	-22.667%	1	500	-91.954%
2025-11-21	4.5000	4.5000	4.5000	4.5000	+5.882%	1	501	-93.778%
2025-11-14	4.2500	4.2500	4.2500	4.2500	+18.056%	1	501	-93.412%
2025-11-11	3.6000	3.6000	3.6000	3.6000	+12.853%	4	496	-92.222%
2025-11-04	3.6000	3.6000	2.9400	3.1900	+1.270%	75	496	-91.223%
2025-11-03	2.9000	3.1500	2.9000	3.1500	+1.613%	110	486	-91.111%
2025-10-31	3.1000	3.1000	3.1000	3.1000	-1.899%	5	383	-90.968%
2025-10-24	3.1600	3.1600	3.1600	3.1600	-13.187%	1	378	-91.139%
2025-10-20	3.6400	3.6400	3.6400	3.6400	-6.667%	4	379	-92.308%
2025-10-17	3.9000	3.9000	3.9000	3.9000	-23.828%	1	380	-92.821%
2025-10-10	3.6500	5.1200	3.5200	5.1200	+55.152%	10	380	-94.531%
2025-10-08	3.3000	3.3000	3.3000	3.3000	-3.509%	1	378	-91.515%
2025-10-07	3.4200	3.4200	3.4200	3.4200	-2.286%	5	379	-91.813%
2025-10-06	3.5000	3.5000	3.5000	3.5000	-7.895%	2	379	-92.000%
2025-09-30	3.8000	3.8000	3.8000	3.8000	-14.607%	5	381	-92.632%
2025-09-25	4.5000	5.1300	3.6500	4.4500	+12.091%	38	381	-93.708%
2025-09-24	3.9500	3.9700	3.9500	3.9700	+13.429%	2	381	-92.947%
2025-09-22	3.5000	3.5000	3.5000	3.5000	+1.449%	7	382	-92.000%
2025-09-19	3.4500	3.4500	3.4500	3.4500	-0.576%	1	375	-91.884%
2025-09-18	3.5200	3.5300	3.4700	3.4700	-13.250%	125	375	-91.931%
2025-09-04	5.2000	5.5000	4.0000	4.0000	-17.526%	5	391	-93.000%
2025-08-20	4.8500	4.8500	4.8500	4.8500	+9.481%	1	394	-94.227%
2025-08-19	4.4300	4.4300	4.4300	4.4300	+13.010%	1	395	-93.679%
2025-08-07	3.8200	3.9500	3.8200	3.9200	-2.000%	5	395	-92.857%
2025-08-06	3.7300	4.0000	3.7300	4.0000	-32.432%	136	394	-93.000%
2025-07-31	5.9200	5.9200	5.9200	5.9200	-6.181%	10	378	-95.270%
2025-07-30	6.3100	6.3100	6.3100	6.3100	-5.821%	10	388	-95.563%
2025-07-22	6.7200	6.7200	6.7000	6.7000	+7.200%	4	378	-95.821%
2025-07-21	6.2500	6.2500	6.2500	6.2500	-4.871%	1	374	-95.520%
2025-07-17	6.6200	6.6400	6.5700	6.5700	-11.216%	10	373	-95.738%
2025-07-16	7.4000	7.4000	7.4000	7.4000	-11.905%	2	367	-96.216%
2025-07-02	8.4000	8.4000	8.4000	8.4000	-9.189%	1	369	-96.667%
2025-06-23	9.3500	9.3500	9.2500	9.2500	-9.136%	2	370	-96.973%
2025-06-13	10.1800	10.1800	10.1800	10.1800	+7.384%	4	372	-97.250%
2025-06-12	9.4800	9.4800	9.4800	9.4800	+8.343%	1	372	-97.046%
2025-06-11	8.7500	8.7500	8.7500	8.7500	-5.711%	1	371	-96.800%
2025-06-09	9.2800	9.2800	9.2800	9.2800	+1.421%	1	372	-96.983%
2025-06-06	9.1500	9.1500	9.1500	9.1500	-11.165%	2	372	-96.940%
2025-06-04	10.3000	10.3000	10.3000	10.3000	+2.284%	10	373	-97.282%
2025-06-02	10.0500	10.0700	10.0500	10.0700	-1.275%	50	373	-97.219%
2025-05-30	10.2000	10.2000	10.2000	10.2000	+5.699%	2	413	-97.255%
2025-05-29	9.6500	9.6500	9.6500	9.6500	-3.693%	10	412	-97.098%
2025-05-27	10.0200	10.0200	10.0200	10.0200	+2.349%	1	422	-97.206%
2025-05-20	9.7500	9.7900	9.7500	9.7900	+4.706%	2	421	-97.140%
2025-05-13	9.2000	9.3500	9.2000	9.3500	-5.936%	2	419	-97.005%
2025-05-12	10.5900	10.5900	9.9400	9.9400	-22.946%	15	420	-97.183%
2025-05-09	12.9300	12.9300	12.9000	12.9000	+5.738%	120	430	-97.829%
2025-05-08	13.0000	13.6000	12.2000	12.2000	-4.088%	20	395	-97.705%
2025-05-07	12.6300	12.7200	12.6000	12.7200	-0.780%	9	393	-97.799%
2025-05-06	12.9300	13.0000	12.8200	12.8200	+7.101%	13	391	-97.816%
2025-05-02	11.9700	11.9700	11.9700	11.9700	-2.841%	6	391	-97.661%
2025-05-01	12.3200	12.3200	12.3200	12.3200	+3.704%	8	388	-97.727%
2025-04-29	11.8800	11.8800	11.8800	11.8800	-2.142%	1	388	-97.643%
2025-04-28	12.1400	12.1400	12.1400	12.1400	-6.255%	10	388	-97.694%
2025-04-24	13.2000	13.2000	12.9500	12.9500	-8.351%	21	398	-97.838%
2025-04-23	14.1300	14.1300	14.1300	14.1300	-10.000%	1	379	-98.018%
2025-04-16	15.7000	15.7000	15.7000	15.7000	-8.774%	1	379	-98.217%
2025-04-11	17.2100	17.2100	17.2100	17.2100	-13.474%	2	380	-98.373%
2025-04-08	19.9000	19.9000	19.8900	19.8900	+6.080%	15	380	-98.592%
2025-04-07	18.7500	18.7500	18.7500	18.7500	-6.109%	9	395	-98.507%
2025-04-04	21.0000	23.2100	19.5600	19.9700	+18.869%	46	404	-98.598%
2025-04-03	15.5000	16.8000	15.3000	16.8000	+36.032%	16	383	-98.333%
2025-04-01	12.6100	12.6300	12.3500	12.3500	+27.320%	63	374	-97.733%
2025-03-25	9.7000	9.7000	9.7000	9.7000	-3.000%	2	437	-97.113%
2025-03-24	10.0000	10.0000	10.0000	10.0000	-11.894%	2	437	-97.200%
2025-03-20	10.9500	11.3500	10.9500	11.3500	-3.322%	8	439	-97.533%
2025-03-19	11.7400	11.7400	11.7400	11.7400	-3.612%	1	446	-97.615%
2025-03-17	12.1800	12.1800	12.1800	12.1800	-13.922%	2	446	-97.701%
2025-03-13	14.1500	14.1500	14.1500	14.1500	+12.302%	1	445	-98.021%
2025-03-12	12.6000	12.6000	12.6000	12.6000	-7.011%	1	445	-97.778%
2025-03-11	13.5500	13.5500	13.5500	13.5500	+9.274%	1	445	-97.934%
2025-03-07	13.0000	13.0000	12.4000	12.4000	+2.649%	4	445	-97.742%
2025-03-04	12.0000	12.0800	12.0000	12.0800	+38.851%	15	444	-97.682%
2025-02-27	8.7000	8.7000	8.7000	8.7000	0.000%	5	450	-96.782%
2025-02-24	8.7000	8.7000	8.7000	8.7000	+7.540%	2	450	-96.782%
2025-02-21	8.0900	8.0900	8.0900	8.0900	+13.147%	2	450	-96.539%
2025-02-20	7.1500	7.1500	7.1500	7.1500	+8.498%	1	451	-96.084%
2025-02-19	6.7200	6.7200	6.5900	6.5900	-4.769%	203	452	-95.751%
2025-02-13	6.9200	6.9200	6.9200	6.9200	-2.672%	10	448	-95.954%
2025-02-11	7.0800	7.1100	7.0700	7.1100	-12.222%	164	448	-96.062%
2025-02-10	8.0000	8.1000	8.0000	8.1000	-3.915%	16	435	-96.543%
2025-02-07	8.4300	8.4300	8.4300	8.4300	+0.357%	2	419	-96.679%
2025-02-04	8.4000	8.4000	8.4000	8.4000	-7.182%	1	420	-96.667%
2025-02-03	9.0500	9.0500	9.0500	9.0500	-4.233%	1	421	-96.906%
2025-01-22	9.4500	9.4500	9.4500	9.4500	-3.571%	10	420	-97.037%
2025-01-17	9.8000	9.8000	9.8000	9.8000	-2.000%	2	411	-97.143%
2025-01-16	10.2400	10.2400	10.0000	10.0000	+2.041%	7	411	-97.200%
2025-01-07	9.8000	9.8000	9.8000	9.8000	+5.150%	1	405	-97.143%
2024-12-24	9.3200	9.3200	9.3200	9.3200	-0.214%	1	403	-96.996%
2024-12-18	9.3400	9.3400	9.3400	9.3400	+3.778%	5	398	-97.002%
2024-12-13	9.0000	9.0000	9.0000	9.0000	-9.548%	2	398	-96.889%
2024-11-21	9.9500	9.9500	9.9500	9.9500	+3.754%	1	400	-97.186%
2024-11-18	9.2600	9.6600	9.2500	9.5900	+3.676%	125	400	-97.080%
2024-11-15	9.2500	9.2500	9.2500	9.2500	+36.029%	8	275	-96.973%
2024-11-14	6.8000	6.8000	6.8000	6.8000	-15.000%	170	271	-95.882%
2024-11-13	8.4000	8.4000	8.0000	8.0000	-2.200%	82	101	-96.500%
2024-11-12	8.3000	8.4000	8.1800	8.1800	-36.094%	23	41	-96.577%
2024-11-11	12.5500	12.8000	12.5500	12.8000	-4.833%	13	35	-97.813%
2024-11-08	13.4500	13.4500	13.4500	13.4500	-0.738%	6	26	-97.918%
2024-11-07	13.5500	13.5500	13.5500	13.5500	-15.786%	4	26	-97.934%
2024-11-01	16.0900	16.0900	16.0900	16.0900	-1.890%	2	26	-98.260%
2024-10-31	16.6000	16.6000	16.3000	16.4000	+6.494%	38	26	-98.293%
2024-10-29	15.4000	15.4000	15.4000	15.4000	-3.810%	1	25	-98.182%
2024-10-25	16.0100	16.0100	16.0100	16.0100	+3.961%	2	24	-98.251%
2024-10-16	15.4000	15.4000	15.4000	15.4000	+0.326%	1	23	-98.182%
2024-10-15	15.2500	15.3500	15.2500	15.3500	+3.228%	3	22	-98.176%
2024-10-11	14.8700	14.8700	14.8700	14.8700	-1.196%	2	19	-98.117%
2024-10-10	15.0500	15.0500	15.0500	15.0500	+1.347%	2	18	-98.140%
2024-10-09	14.8500	14.9800	14.8400	14.8500	0.000%	16	16	-98.114%