Dark

SHOP20270115P85
SHOP Jan 15 2027 85.00 Put (SHOP270115P00085000)
option OPRA

EOD

Aug 4, 2026

4.20-17.647%(-0.90)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.2000	4.2000	4.2000	4.2000	-17.647%	10	1,917	0.000%
2026-08-03	5.1000	5.1000	5.1000	5.1000	0.000%	5	1,927	-17.647%
2026-07-31	5.1000	5.1000	5.1000	5.1000	+15.909%	1	1,927	-17.647%
2026-07-30	4.4000	4.4000	4.4000	4.4000	+14.286%	25	1,926	-4.545%
2026-07-29	3.8500	3.8500	3.8500	3.8500	-1.786%	1	1,926	+9.091%
2026-07-28	4.1000	4.1500	3.8800	3.9200	-39.692%	6	1,926	+7.143%
2026-07-23	6.3000	6.5000	6.3000	6.5000	+17.967%	30	1,926	-35.385%
2026-07-22	5.5100	5.5100	5.5100	5.5100	+14.792%	1	1,931	-23.775%
2026-07-21	4.8000	4.8000	4.8000	4.8000	+6.667%	1	1,930	-12.500%
2026-07-20	4.5000	4.5000	4.5000	4.5000	-9.091%	16	1,930	-6.667%
2026-07-17	5.0600	5.0600	4.9500	4.9500	+6.911%	3	1,930	-15.152%
2026-07-16	4.6400	4.6400	4.6300	4.6300	-1.489%	13	1,933	-9.287%
2026-07-15	4.7000	4.7000	4.7000	4.7000	-2.083%	5	1,933	-10.638%
2026-07-14	5.1000	5.1000	4.8000	4.8000	-2.240%	11	1,933	-12.500%
2026-07-13	4.9100	4.9100	4.9100	4.9100	+10.337%	2	1,933	-14.460%
2026-07-10	4.4500	4.4500	4.4500	4.4500	-21.930%	1	1,933	-5.618%
2026-07-09	6.0500	6.0500	5.7000	5.7000	+2.703%	12	1,933	-26.316%
2026-07-07	5.5500	5.5500	5.5500	5.5500	-4.310%	1	1,922	-24.324%
2026-07-02	5.8000	5.8000	5.8000	5.8000	-5.383%	14	1,909	-27.586%
2026-07-01	6.4000	6.4000	5.9500	6.1300	-12.429%	4	1,909	-31.485%
2026-06-30	7.0000	7.0000	7.0000	7.0000	+2.190%	1	1,910	-40.000%
2026-06-29	6.7500	7.0000	6.7500	6.8500	+3.788%	33	1,910	-38.686%
2026-06-26	7.1500	7.1500	6.6000	6.6000	-7.563%	14	1,904	-36.364%
2026-06-25	7.1800	7.1800	7.1400	7.1400	-4.161%	2	1,904	-41.176%
2026-06-24	7.7000	7.7000	7.3500	7.4500	-8.589%	4	1,904	-43.624%
2026-06-23	8.0500	8.1500	7.9500	8.1500	+0.246%	14	1,903	-48.466%
2026-06-22	7.7600	8.2000	7.7600	8.1300	+2.264%	22	1,894	-48.339%
2026-06-18	8.1500	8.2000	7.8000	7.9500	+6.711%	52	1,839	-47.170%
2026-06-16	7.5000	7.5000	7.4500	7.4500	-1.974%	2	1,839	-43.624%
2026-06-15	8.0000	8.0000	7.5000	7.6000	-14.607%	35	1,756	-44.737%
2026-06-12	8.7000	9.2000	8.6000	8.9000	-2.732%	442	1,756	-52.809%
2026-06-11	9.6500	9.9000	9.1500	9.1500	+1.667%	69	1,756	-54.098%
2026-06-10	9.1000	9.1500	8.8000	9.0000	+2.857%	34	1,700	-53.333%
2026-06-09	7.9500	8.9500	7.9000	8.7500	-0.342%	146	1,673	-52.000%
2026-06-05	8.7800	8.7800	8.7800	8.7800	+13.878%	1	1,585	-52.164%
2026-06-02	7.7100	7.7100	7.7100	7.7100	+7.832%	1	1,586	-45.525%
2026-05-29	7.3500	7.5000	7.1500	7.1500	-20.994%	4	1,586	-41.259%
2026-05-28	8.7600	9.0500	8.7600	9.0500	-3.001%	2	1,586	-53.591%
2026-05-27	9.1000	9.3300	9.1000	9.3300	-6.231%	2	1,586	-54.984%
2026-05-26	9.9700	9.9700	9.9300	9.9500	-9.710%	35	1,585	-57.789%
2026-05-18	11.0200	11.0200	11.0200	11.0200	+0.182%	1	1,586	-61.887%
2026-05-15	12.0000	12.0000	11.0000	11.0000	-9.910%	6	1,586	-61.818%
2026-05-14	12.1600	12.2500	12.0000	12.2100	-0.327%	44	1,581	-65.602%
2026-05-13	11.6500	12.2500	11.6500	12.2500	+10.860%	66	1,494	-65.714%
2026-05-12	10.6600	11.4300	10.6500	11.0500	+4.739%	178	1,494	-61.991%
2026-05-11	9.8500	10.5500	9.8500	10.5500	+15.049%	7	1,494	-60.190%
2026-05-08	9.0500	9.1700	8.9500	9.1700	-10.098%	21	1,503	-54.198%
2026-05-06	9.0000	10.2000	9.0000	10.2000	+7.368%	5	1,503	-58.824%
2026-05-05	7.5500	9.5000	7.5500	9.5000	+50.555%	7	1,502	-55.789%
2026-05-04	6.3200	6.4100	6.2600	6.3100	-5.113%	8	1,502	-33.439%
2026-05-01	6.6500	6.6500	6.6500	6.6500	-12.500%	1	1,499	-36.842%
2026-04-30	7.6000	7.6000	7.6000	7.6000	-1.299%	1	1,499	-44.737%
2026-04-29	7.8000	7.8000	7.5000	7.7000	+6.944%	14	1,499	-45.455%
2026-04-28	7.3000	7.3000	7.2000	7.2000	+2.857%	2	1,488	-41.667%
2026-04-27	7.0000	7.0000	7.0000	7.0000	-9.091%	1	1,488	-40.000%
2026-04-24	7.4000	7.7000	7.4000	7.7000	+12.082%	3	1,488	-45.455%
2026-04-23	6.8700	6.8700	6.8700	6.8700	+14.500%	1	1,485	-38.865%
2026-04-21	6.0000	6.0000	6.0000	6.0000	-4.000%	2	1,484	-30.000%
2026-04-20	6.2500	6.2500	6.2500	6.2500	-6.437%	1	1,484	-32.800%
2026-04-17	6.6500	6.6800	6.6500	6.6800	-10.336%	3	1,484	-37.126%
2026-04-15	7.4500	7.4500	7.4500	7.4500	-12.353%	1	1,485	-43.624%
2026-04-14	8.7500	8.7500	8.5000	8.5000	-12.461%	3	1,484	-50.588%
2026-04-09	9.7100	9.7100	9.7100	9.7100	+23.223%	3	1,485	-56.746%
2026-04-08	7.8800	7.8800	7.8800	7.8800	-13.311%	1	1,483	-46.701%
2026-04-06	9.5100	9.5100	9.0900	9.0900	-12.089%	2	1,483	-53.795%
2026-04-02	10.3400	10.3400	10.3400	10.3400	+14.634%	1	1,480	-59.381%
2026-04-01	9.1700	9.1700	9.0200	9.0200	-7.297%	9	1,480	-53.437%
2026-03-31	10.4000	10.4000	9.7300	9.7300	-9.991%	3	1,488	-56.835%
2026-03-30	10.8100	10.8100	10.8100	10.8100	-1.279%	1	1,486	-61.147%
2026-03-27	10.9500	10.9500	10.9500	10.9500	+14.660%	2	1,487	-61.644%
2026-03-25	9.6000	9.6000	9.5500	9.5500	+29.229%	10	1,486	-56.021%
2026-03-17	7.3900	7.3900	7.3900	7.3900	-1.729%	5	1,491	-43.166%
2026-02-20	7.5100	7.5200	7.5000	7.5200	-12.761%	3	1,492	-44.149%
2026-02-18	8.6200	8.6200	8.6200	8.6200	-21.708%	5	1,494	-51.276%
2026-02-13	10.6700	11.0100	10.6700	11.0100	-6.298%	2	1,487	-61.853%
2026-02-12	10.5300	11.7500	10.4800	11.7500	+14.411%	8	1,487	-64.255%
2026-02-11	10.6500	10.6600	10.2700	10.2700	+25.244%	15	1,481	-59.104%
2026-02-10	8.7300	8.7300	8.0500	8.2000	-23.005%	27	1,475	-48.780%
2026-02-09	10.6500	10.6500	10.6500	10.6500	-6.002%	1	1,457	-60.563%
2026-02-05	11.3300	11.3300	11.3300	11.3300	+31.286%	200	1,457	-62.930%
2026-02-03	8.6300	8.6300	8.6300	8.6300	+30.166%	1	1,544	-51.333%
2026-01-30	6.7000	6.7000	6.6300	6.6300	+21.651%	12	1,544	-36.652%
2026-01-20	5.4500	5.4500	5.4500	5.4500	+40.827%	3	1,550	-22.936%
2026-01-15	3.9300	3.9300	3.5200	3.8700	+6.906%	4	1,547	+8.527%
2026-01-07	3.6200	3.6200	3.6200	3.6200	-4.987%	2	1,545	+16.022%
2026-01-06	3.8100	3.8100	3.8100	3.8100	-8.633%	3	1,547	+10.236%
2025-12-31	4.1700	4.1700	4.1700	4.1700	-0.714%	1	1,545	+0.719%
2025-12-24	4.2000	4.2000	4.2000	4.2000	-2.326%	1	1,545	0.000%
2025-12-18	4.3000	4.3000	4.3000	4.3000	-28.214%	1	1,545	-2.326%
2025-11-20	5.9500	5.9900	5.9500	5.9900	+42.619%	2	1,546	-29.883%
2025-10-29	4.2000	4.2000	4.2000	4.2000	-21.788%	1	1,546	0.000%
2025-10-16	5.3700	5.3700	5.3700	5.3700	-17.385%	2	1,546	-21.788%
2025-10-10	5.1100	6.5000	5.1100	6.5000	+25.000%	10	1,548	-35.385%
2025-10-07	5.2000	5.2000	5.2000	5.2000	+6.122%	7	1,542	-19.231%
2025-10-06	4.9000	4.9000	4.9000	4.9000	-3.922%	1	1,542	-14.286%
2025-10-03	5.1000	5.1000	5.1000	5.1000	-14.286%	2	1,542	-17.647%
2025-10-01	6.0000	6.0000	5.9500	5.9500	+3.478%	4	1,542	-29.412%
2025-09-24	5.7500	5.7500	5.7500	5.7500	+10.577%	1	1,542	-26.957%
2025-09-22	5.1500	5.2000	5.1500	5.2000	-0.952%	6	1,542	-19.231%
2025-09-19	5.2500	5.2500	5.2500	5.2500	-0.943%	10	1,547	-20.000%
2025-09-18	5.3000	5.3000	5.3000	5.3000	-13.821%	5	1,547	-20.755%
2025-08-28	6.1500	6.1500	6.1500	6.1500	-1.125%	1	1,547	-31.707%
2025-08-27	6.2200	6.2200	6.2200	6.2200	-2.508%	5	1,548	-32.476%
2025-08-18	6.3800	6.3800	6.3800	6.3800	+16.000%	1	1,543	-34.169%
2025-08-12	5.6400	5.6400	5.3800	5.5000	-1.079%	204	1,543	-23.636%
2025-08-08	5.5600	5.5600	5.5600	5.5600	-3.806%	5	1,425	-24.460%
2025-08-06	5.4500	6.0000	5.4500	5.7800	-33.943%	7	1,423	-27.336%
2025-08-04	8.7700	8.7700	8.7500	8.7500	-15.213%	31	1,427	-52.000%
2025-08-01	10.3200	10.3200	10.3200	10.3200	+18.621%	1	1,428	-59.302%
2025-07-30	8.7000	8.7000	8.7000	8.7000	-1.695%	30	1,428	-51.724%
2025-07-29	8.8000	8.8500	8.8000	8.8500	-2.210%	33	1,398	-52.542%
2025-07-25	9.0500	9.0500	9.0500	9.0500	-8.308%	20	1,397	-53.591%
2025-07-23	9.8700	9.8700	9.8700	9.8700	+12.159%	1	1,397	-57.447%
2025-07-21	8.8000	8.8000	8.8000	8.8000	-6.977%	1	1,397	-52.273%
2025-07-17	9.4100	9.4600	9.4100	9.4600	-15.911%	21	1,397	-55.603%
2025-07-10	11.3000	11.3000	11.2500	11.2500	-1.575%	5	1,401	-62.667%
2025-07-09	11.4300	11.4300	11.4300	11.4300	+0.705%	6	1,396	-63.255%
2025-07-08	11.3500	11.3500	11.3500	11.3500	+1.794%	1	1,396	-62.996%
2025-07-07	11.1500	11.1500	11.1500	11.1500	-3.630%	3	1,396	-62.332%
2025-07-02	11.2500	11.6000	11.2500	11.5700	-2.773%	50	1,396	-63.699%
2025-07-01	11.9000	11.9000	11.9000	11.9000	+1.709%	1	1,422	-64.706%
2025-06-27	11.7000	11.7000	11.7000	11.7000	-7.143%	1	1,421	-64.103%
2025-06-26	11.9500	12.6000	11.9500	12.6000	+5.439%	2	1,420	-66.667%
2025-06-25	11.8000	11.9500	11.8000	11.9500	0.000%	10	1,420	-64.854%
2025-06-24	11.9500	11.9500	11.9500	11.9500	-11.808%	1	1,420	-64.854%
2025-06-17	13.4700	13.5500	13.4700	13.5500	-0.733%	10	1,419	-69.004%
2025-06-13	13.6500	13.6500	13.6500	13.6500	+6.641%	2	1,421	-69.231%
2025-06-12	12.8000	12.8000	12.8000	12.8000	+2.811%	1	1,420	-67.188%
2025-06-11	12.3000	13.1000	11.5000	12.4500	-1.969%	28	1,420	-66.265%
2025-06-09	12.7000	12.7000	12.7000	12.7000	+0.794%	1	1,428	-66.929%
2025-06-06	12.5600	12.6000	12.5600	12.6000	-10.828%	8	1,428	-66.667%
2025-05-27	14.1300	14.1300	14.1300	14.1300	+10.563%	2	1,428	-70.276%
2025-05-19	12.8000	12.8000	12.7700	12.7800	+2.651%	23	1,430	-67.136%
2025-05-16	12.4000	12.4500	12.4000	12.4500	-4.231%	20	1,430	-66.265%
2025-05-13	12.9500	13.0000	12.9500	13.0000	-5.455%	12	1,430	-67.692%
2025-05-12	14.5700	14.5700	13.6500	13.7500	-20.244%	42	1,428	-69.455%
2025-05-09	17.2400	17.2400	17.2400	17.2400	+3.544%	2	1,411	-75.638%
2025-05-08	17.7500	17.7600	16.6500	16.6500	+2.462%	76	1,411	-74.775%
2025-05-02	16.3500	16.3500	16.2500	16.2500	+0.433%	4	1,432	-74.154%
2025-04-29	16.2500	16.2500	16.1800	16.1800	-2.647%	15	1,433	-74.042%
2025-04-28	16.5000	16.6200	16.4500	16.6200	-1.889%	3	1,447	-74.729%
2025-04-25	16.9400	16.9400	16.9400	16.9400	-4.456%	2	1,447	-75.207%
2025-04-24	17.7300	17.7300	17.7300	17.7300	-5.339%	1	1,447	-76.311%
2025-04-23	17.9300	18.7300	17.8700	18.7300	-9.078%	24	1,447	-77.576%
2025-04-22	20.8500	20.8500	20.6000	20.6000	-1.341%	2	1,431	-79.612%
2025-04-17	20.8800	20.8800	20.8800	20.8800	+0.240%	1	1,429	-79.885%
2025-04-16	20.8300	20.8300	20.8300	20.8300	-9.592%	1	1,429	-79.837%
2025-04-11	23.0400	23.0400	23.0400	23.0400	+3.551%	10	1,429	-81.771%
2025-04-10	22.2500	22.2500	22.2500	22.2500	+7.853%	1	1,429	-81.124%
2025-04-09	21.3700	21.3700	20.6300	20.6300	-18.297%	3	1,428	-79.641%
2025-04-08	25.2500	25.2500	25.2500	25.2500	+3.909%	3	1,428	-83.366%
2025-04-07	24.2700	24.3000	24.2700	24.3000	-4.892%	11	1,428	-82.716%
2025-04-04	25.9500	27.1500	25.5500	25.5500	+12.111%	18	1,428	-83.562%
2025-04-03	19.9600	22.7900	19.9600	22.7900	+44.241%	23	1,434	-81.571%
2025-04-02	16.0200	16.0200	15.8000	15.8000	-11.781%	11	1,420	-73.418%
2025-03-31	17.9100	17.9100	17.9100	17.9100	+22.253%	2	1,421	-76.549%
2025-03-26	14.4500	14.6500	14.4500	14.6500	-8.150%	25	1,421	-71.331%
2025-03-19	15.9600	15.9600	15.9500	15.9500	-10.141%	3	1,421	-73.668%
2025-03-18	17.7500	17.7500	17.7500	17.7500	+2.424%	1	1,423	-76.338%
2025-03-17	17.3300	17.3300	17.3300	17.3300	-1.084%	2	1,424	-75.765%
2025-03-14	17.5200	17.5200	17.5200	17.5200	-8.128%	2	1,423	-76.027%
2025-03-13	19.0700	19.0700	18.4000	19.0700	+4.780%	1,313	114	-77.976%
2025-03-10	17.2800	18.2000	17.2800	18.2000	+90.576%	9	114	-76.923%
2025-02-18	9.5500	9.5500	9.5500	9.5500	-3.924%	10	102	-56.021%
2025-02-13	9.9400	9.9400	9.9400	9.9400	-17.167%	3	102	-57.746%
2025-02-04	12.0000	12.0000	12.0000	12.0000	-5.138%	10	102	-65.000%
2025-02-03	12.6500	12.6500	12.6500	12.6500	-8.333%	10	102	-66.798%
2025-01-17	13.8000	13.8000	13.8000	13.8000	-6.757%	44	97	-69.565%
2025-01-10	14.8000	14.8000	14.8000	14.8000	+8.029%	2	97	-71.622%
2025-01-08	13.7000	13.7000	13.7000	13.7000	+9.163%	10	87	-69.343%
2025-01-06	12.5500	12.5500	12.5500	12.5500	+5.462%	1	87	-66.534%
2024-12-09	11.9000	11.9000	11.9000	11.9000	+6.250%	10	87	-64.706%
2024-12-06	11.2900	11.2900	11.2000	11.2000	-8.646%	28	77	-62.500%
2024-11-26	12.2600	12.2600	12.2600	12.2600	-11.159%	6	89	-65.742%
2024-11-22	13.8000	13.8000	13.6500	13.8000	+5.909%	6	83	-69.565%
2024-11-15	13.0300	13.0300	13.0300	13.0300	+8.855%	2	85	-67.767%
2024-11-13	11.9700	11.9700	11.9700	11.9700	-1.481%	3	84	-64.912%
2024-11-12	12.6300	12.7600	11.9100	12.1500	-28.613%	69	84	-65.432%
2024-11-11	17.0200	17.0200	17.0200	17.0200	-7.500%	1	73	-75.323%
2024-11-08	18.4000	18.4000	18.4000	18.4000	-1.919%	16	73	-77.174%
2024-11-07	18.7600	18.7600	18.7600	18.7600	-13.945%	1	73	-77.612%
2024-10-31	21.9500	21.9500	21.8000	21.8000	+7.921%	3	73	-80.734%
2024-10-04	20.3000	20.3000	20.2000	20.2000	-8.514%	100	70	-79.208%
2024-10-01	22.0800	22.0800	22.0800	22.0800	+1.284%	5	20	-80.978%
2024-09-30	21.8000	21.8000	21.8000	21.8000	0.000%	14	15	-80.734%
2024-09-24	21.8000	21.8000	21.8000	21.8000	0.000%	1	1	-80.734%