Dark

SHOP20270115P95
SHOP Jan 15 2027 95.00 Put (SHOP270115P00095000)
option OPRA

EOD

Aug 4, 2026

7.20-8.745%(-0.69)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	7.7900	7.7900	7.2000	7.2000	-8.745%	31	2,872	0.000%
2026-08-03	7.8900	7.8900	7.8900	7.8900	-1.988%	1	2,871	-8.745%
2026-07-31	8.0500	8.3500	8.0000	8.0500	+12.587%	39	2,871	-10.559%
2026-07-30	7.1000	7.2200	6.9500	7.1500	+23.276%	14	2,869	+0.699%
2026-07-29	5.8000	5.8000	5.8000	5.8000	-5.691%	8	2,866	+24.138%
2026-07-28	6.0000	6.1500	5.9000	6.1500	-17.116%	12	2,867	+17.073%
2026-07-27	8.7000	8.7000	7.4200	7.4200	-23.505%	20	2,870	-2.965%
2026-07-24	9.7000	9.7000	9.7000	9.7000	-0.513%	1	2,884	-25.773%
2026-07-23	9.9500	9.9500	9.7400	9.7500	+11.812%	5	2,883	-26.154%
2026-07-22	8.7200	8.7200	8.7200	8.7200	+15.344%	10	2,881	-17.431%
2026-07-17	7.7000	7.9800	7.4500	7.5600	+4.276%	7	2,871	-4.762%
2026-07-16	7.3700	7.3700	7.2000	7.2500	-4.605%	565	2,870	-0.690%
2026-07-13	7.6000	7.6000	7.6000	7.6000	-12.139%	1	2,386	-5.263%
2026-07-09	8.6500	8.6500	8.6500	8.6500	-9.896%	1	2,386	-16.763%
2026-07-08	9.6000	9.6000	9.6000	9.6000	+7.865%	1	2,386	-25.000%
2026-07-01	9.1400	9.1400	8.8300	8.9000	-14.010%	3	2,385	-19.101%
2026-06-30	10.3500	10.3500	10.3500	10.3500	-0.481%	5	2,388	-30.435%
2026-06-29	9.6000	10.4000	9.6000	10.4000	+5.051%	6	2,393	-30.769%
2026-06-26	10.7000	10.7000	9.9000	9.9000	-7.907%	38	2,389	-27.273%
2026-06-25	10.7500	10.8000	10.4500	10.7500	-4.444%	58	2,381	-33.023%
2026-06-24	11.4000	11.4500	11.0500	11.2500	-6.639%	20	2,375	-36.000%
2026-06-23	11.6100	12.1000	11.6100	12.0500	-0.413%	52	2,378	-40.249%
2026-06-22	11.9000	12.1500	11.9000	12.1000	+1.681%	27	2,420	-40.496%
2026-06-18	12.1500	12.2500	11.9000	11.9000	+5.310%	13	2,445	-39.496%
2026-06-17	11.0600	11.3000	11.0500	11.3000	+4.727%	62	2,445	-36.283%
2026-06-16	11.2000	11.2500	10.7900	10.7900	-5.764%	12	2,445	-33.272%
2026-06-15	12.4100	12.4100	10.7500	11.4500	-11.923%	66	2,430	-37.118%
2026-06-12	13.0500	13.0500	13.0000	13.0000	-3.704%	2	2,430	-44.615%
2026-06-11	14.0000	14.1700	13.5000	13.5000	+3.132%	38	2,430	-46.667%
2026-06-10	13.2000	13.2500	12.8500	13.0900	+1.081%	43	2,421	-44.996%
2026-06-09	12.1000	12.9500	11.3800	12.9500	+3.270%	24	2,422	-44.402%
2026-06-08	12.5400	12.5400	12.5400	12.5400	+9.520%	1	2,438	-42.584%
2026-06-02	11.0700	11.4500	11.0700	11.4500	+13.366%	50	2,438	-37.118%
2026-06-01	10.0000	10.2300	10.0000	10.1000	-6.481%	38	2,418	-28.713%
2026-05-29	11.3500	11.3500	10.6500	10.8000	-5.013%	5	2,418	-33.333%
2026-05-28	11.7000	11.7000	11.3700	11.3700	-13.733%	256	2,416	-36.675%
2026-05-27	13.1800	13.1800	13.1800	13.1800	-9.416%	2	2,522	-45.372%
2026-05-26	14.2500	14.5500	14.2500	14.5500	+1.962%	4	2,522	-50.515%
2026-05-22	13.8200	14.2700	13.8200	14.2700	+1.062%	11	2,525	-49.544%
2026-05-21	14.8800	14.8800	13.9500	14.1200	-9.603%	18	2,525	-49.008%
2026-05-18	15.6200	15.6200	15.6200	15.6200	-0.510%	1	2,525	-53.905%
2026-05-15	16.0400	16.0500	15.7000	15.7000	-7.918%	60	2,529	-54.140%
2026-05-14	17.4000	17.6200	16.9900	17.0500	-0.872%	529	2,528	-57.771%
2026-05-13	17.0000	17.4500	16.1000	17.2000	+8.654%	700	1,827	-58.140%
2026-05-12	15.3000	15.9000	15.3000	15.8300	+5.183%	20	1,827	-54.517%
2026-05-11	13.9500	15.0500	13.9500	15.0500	+15.769%	518	1,827	-52.159%
2026-05-08	13.3000	13.3000	13.0000	13.0000	+0.697%	2	1,917	-44.615%
2026-05-07	13.1000	13.1000	12.8000	12.9100	-9.212%	3	1,916	-44.229%
2026-05-06	13.3100	14.2200	13.3100	14.2200	+3.796%	3	1,915	-49.367%
2026-05-05	10.7500	13.7000	10.6000	13.7000	+48.108%	29	1,915	-47.445%
2026-05-04	9.8000	9.8000	9.2500	9.2500	-2.632%	3	1,899	-22.162%
2026-05-01	9.8500	9.9000	9.5000	9.5000	-11.215%	3	1,896	-24.211%
2026-04-30	11.4500	11.4500	10.7000	10.7000	-3.604%	10	1,896	-32.710%
2026-04-29	11.2500	11.2500	10.8000	11.1000	+4.717%	16	1,896	-35.135%
2026-04-28	10.3500	10.6000	10.3500	10.6000	-0.094%	9	1,893	-32.075%
2026-04-24	10.6100	10.6100	10.6100	10.6100	-0.376%	1	1,891	-32.139%
2026-04-23	9.9500	10.8500	9.9500	10.6500	+15.761%	154	1,891	-32.394%
2026-04-22	9.1000	9.2500	9.1000	9.2000	+8.876%	96	1,760	-21.739%
2026-04-21	8.4500	8.4500	8.4500	8.4500	-3.977%	1	1,761	-14.793%
2026-04-20	9.1500	9.1500	8.8000	8.8000	-6.977%	6	1,760	-18.182%
2026-04-17	9.4600	9.4600	9.4600	9.4600	-7.436%	1	1,759	-23.890%
2026-04-16	10.2200	10.2200	10.2200	10.2200	-21.203%	2	1,759	-29.550%
2026-04-14	12.9700	12.9700	12.9700	12.9700	-1.593%	35	1,759	-44.487%
2026-03-25	12.5400	13.1800	12.5400	13.1800	-0.152%	2	1,758	-45.372%
2026-03-24	13.2000	13.2000	13.2000	13.2000	+16.300%	5	1,755	-45.455%
2026-03-18	11.3500	11.3500	11.3500	11.3500	-4.622%	3	1,755	-36.564%
2026-03-13	11.9000	11.9000	11.9000	11.9000	+8.974%	1	1,758	-39.496%
2026-03-09	10.9200	10.9200	10.9200	10.9200	+7.059%	1	1,757	-34.066%
2026-03-05	10.2000	10.2000	10.2000	10.2000	-10.290%	20	1,764	-29.412%
2026-03-04	11.3700	11.3700	11.3700	11.3700	-14.831%	7	1,773	-36.675%
2026-02-24	13.3500	13.3500	13.3500	13.3500	+29.110%	26	1,773	-46.067%
2026-02-20	10.3500	10.3600	10.3400	10.3400	-13.400%	3	1,773	-30.368%
2026-02-18	11.9400	11.9400	11.9400	11.9400	-21.396%	3	1,774	-39.698%
2026-02-17	15.1900	15.1900	15.1900	15.1900	-2.815%	1	1,771	-52.600%
2026-02-13	15.6300	15.6300	15.6300	15.6300	-5.158%	1	1,771	-53.935%
2026-02-12	15.8800	16.4800	15.8800	16.4800	+25.802%	9	1,771	-56.311%
2026-02-11	11.6000	14.1000	11.6000	13.1000	+13.518%	13	1,764	-45.038%
2026-02-10	11.2000	11.5400	11.2000	11.5400	-14.519%	3	1,763	-37.608%
2026-02-09	13.5000	13.5000	13.5000	13.5000	-11.707%	25	1,761	-46.667%
2026-02-06	15.2900	15.2900	15.2900	15.2900	-2.113%	1	1,786	-52.910%
2026-02-05	14.9500	15.6200	14.9500	15.6200	+7.873%	19	1,786	-53.905%
2026-02-04	14.5500	15.1000	14.4200	14.4800	+16.492%	44	1,794	-50.276%
2026-02-03	10.1900	12.4300	10.1900	12.4300	+35.109%	22	1,783	-42.076%
2026-02-02	9.2000	9.2000	9.2000	9.2000	-3.158%	1	1,768	-21.739%
2026-01-30	8.1500	9.5000	8.1000	9.5000	+12.827%	36	1,769	-24.211%
2026-01-23	8.5400	8.5400	8.4200	8.4200	+45.172%	801	1,733	-14.489%
2026-01-15	5.8500	5.8500	5.7500	5.8000	+16.000%	30	979	+24.138%
2026-01-13	5.0000	5.0000	5.0000	5.0000	-6.015%	6	978	+44.000%
2026-01-07	5.3200	5.3200	5.3200	5.3200	-9.060%	2	984	+35.338%
2025-12-26	5.8500	5.8500	5.8500	5.8500	+17.000%	1	983	+23.077%
2025-12-18	5.0000	5.0000	5.0000	5.0000	-22.481%	3	983	+44.000%
2025-12-11	6.4000	6.4500	6.4000	6.4500	-9.155%	2	983	+11.628%
2025-12-02	7.1000	7.1000	7.1000	7.1000	-11.250%	1	983	+1.408%
2025-11-28	8.0000	8.0000	8.0000	8.0000	-1.961%	1	983	-10.000%
2025-11-20	8.0900	8.1600	8.0900	8.1600	-13.191%	2	983	-11.765%
2025-11-19	9.4000	9.4000	9.4000	9.4000	+46.875%	1	982	-23.404%
2025-11-04	6.5000	6.5000	6.4000	6.4000	+12.281%	8	981	+12.500%
2025-10-29	5.7000	5.7000	5.7000	5.7000	-9.953%	7	981	+26.316%
2025-10-24	6.3300	6.3300	6.3300	6.3300	-11.961%	6	981	+13.744%
2025-10-20	7.1900	7.1900	7.1900	7.1900	-19.213%	2	975	+0.139%
2025-10-14	8.9000	8.9000	8.9000	8.9000	+27.143%	13	975	-19.101%
2025-10-09	7.0000	7.0000	7.0000	7.0000	-1.408%	1	962	+2.857%
2025-10-07	7.1000	7.1000	7.1000	7.1000	+1.429%	6	957	+1.408%
2025-10-06	6.5000	7.0000	6.5000	7.0000	-2.643%	18	957	+2.857%
2025-10-03	7.1900	7.1900	7.1900	7.1900	-12.317%	1	947	+0.139%
2025-09-23	7.9000	8.2000	7.9000	8.2000	+13.103%	15	947	-12.195%
2025-09-22	7.3000	7.3000	7.2500	7.2500	-3.974%	8	939	-0.690%
2025-09-18	7.5500	7.5500	7.5500	7.5500	-10.651%	2	946	-4.636%
2025-09-10	8.4500	8.4500	8.4500	8.4500	+4.321%	2	946	-14.793%
2025-09-05	8.1000	8.1000	8.1000	8.1000	-7.429%	1	946	-11.111%
2025-08-22	8.7500	8.7500	8.7500	8.7500	+1.156%	5	946	-17.714%
2025-08-14	8.6900	8.6900	8.6500	8.6500	+10.191%	6	946	-16.763%
2025-08-13	7.8500	7.8500	7.8500	7.8500	+2.614%	2	946	-8.280%
2025-08-12	7.7100	7.7100	7.5500	7.6500	+3.239%	9	946	-5.882%
2025-08-11	7.5000	7.7000	7.4100	7.4100	+1.507%	7	946	-2.834%
2025-08-07	7.8200	7.8200	7.3000	7.3000	+0.413%	2	946	-1.370%
2025-08-06	7.5100	8.5700	7.2700	7.2700	-36.228%	22	946	-0.963%
2025-08-05	12.2600	12.2600	11.4000	11.4000	-5.863%	8	945	-36.842%
2025-08-04	12.1100	12.1100	12.1100	12.1100	+3.504%	1	944	-40.545%
2025-07-31	11.7000	11.7000	11.7000	11.7000	+0.086%	2	944	-38.462%
2025-07-29	11.6900	11.6900	11.6900	11.6900	-1.016%	4	946	-38.409%
2025-07-28	11.6500	11.8100	11.6500	11.8100	-3.592%	2	946	-39.035%
2025-07-25	12.3900	12.6000	12.2500	12.2500	-9.527%	11	946	-41.224%
2025-07-23	13.5700	13.7500	13.5400	13.5400	+3.438%	4	948	-46.824%
2025-07-22	13.0900	13.0900	13.0900	13.0900	+8.271%	1	945	-44.996%
2025-07-21	12.2000	12.2000	12.0900	12.0900	-2.892%	3	944	-40.447%
2025-07-18	12.6000	12.6000	12.4500	12.4500	-1.033%	2	944	-42.169%
2025-07-17	13.1900	13.1900	12.5800	12.5800	-9.691%	7	944	-42.766%
2025-07-16	13.9300	13.9300	13.9300	13.9300	-3.331%	10	944	-48.313%
2025-07-15	14.4100	14.4100	14.4100	14.4100	-2.635%	2	944	-50.035%
2025-07-14	14.8000	14.8000	14.8000	14.8000	-5.128%	2	946	-51.351%
2025-07-11	15.3000	15.6000	15.3000	15.6000	+5.405%	4	948	-53.846%
2025-07-10	15.5900	15.5900	14.8000	14.8000	-2.760%	57	948	-51.351%
2025-07-07	15.2200	15.2200	15.2200	15.2200	+1.738%	2	955	-52.694%
2025-07-03	14.9600	14.9600	14.9600	14.9600	-7.938%	3	958	-51.872%
2025-07-01	15.7800	16.2500	15.7800	16.2500	+6.209%	2	958	-55.692%
2025-06-30	15.3000	15.3000	15.3000	15.3000	-6.135%	2	957	-52.941%
2025-06-27	16.3000	16.3000	16.3000	16.3000	+2.516%	2	957	-55.828%
2025-06-26	15.9000	15.9000	15.9000	15.9000	+1.274%	1	957	-54.717%
2025-06-25	15.7000	15.7000	15.7000	15.7000	-0.696%	1	958	-54.140%
2025-06-24	16.1700	16.1700	15.8100	15.8100	-8.876%	3	958	-54.459%
2025-06-23	17.6500	17.6500	17.1500	17.3500	-2.801%	235	961	-58.501%
2025-06-17	17.8500	17.8500	17.8500	17.8500	-2.192%	5	754	-59.664%
2025-06-13	17.9500	18.2500	17.9500	18.2500	+6.725%	6	754	-60.548%
2025-06-12	16.4000	17.1000	16.4000	17.1000	+8.296%	254	755	-57.895%
2025-06-11	16.2000	17.0000	15.4000	15.7900	-8.198%	11	1,007	-54.402%
2025-06-10	17.2000	17.2000	17.1500	17.2000	+3.428%	11	1,007	-58.140%
2025-06-06	16.7000	16.7600	16.6300	16.6300	-9.324%	10	1,009	-56.705%
2025-06-05	18.1000	18.3400	18.1000	18.3400	+1.326%	2	1,014	-60.742%
2025-05-28	18.1000	18.1000	18.1000	18.1000	+0.611%	1	1,012	-60.221%
2025-05-27	18.1600	18.1600	17.9900	17.9900	-3.539%	23	1,012	-59.978%
2025-05-22	18.6500	18.6500	18.6500	18.6500	+2.192%	1	1,010	-61.394%
2025-05-21	18.2500	18.2500	18.2500	18.2500	+4.765%	1	1,010	-60.548%
2025-05-20	17.4200	17.4200	17.4200	17.4200	+4.311%	1	1,010	-58.668%
2025-05-16	16.1400	16.7000	16.1400	16.7000	+1.705%	6	1,010	-56.886%
2025-05-14	16.3000	16.4200	16.3000	16.4200	-4.535%	3	1,009	-56.151%
2025-05-13	17.2000	17.2000	17.2000	17.2000	-6.573%	1	1,008	-58.140%
2025-05-12	18.6000	19.2700	18.0000	18.4100	-18.720%	26	1,007	-60.891%
2025-05-08	22.6500	22.6500	22.6500	22.6500	+4.474%	1	989	-68.212%
2025-04-25	21.6800	21.6800	21.6800	21.6800	-6.066%	2	989	-66.790%
2025-04-24	23.3300	23.3300	23.0800	23.0800	-21.094%	2	988	-68.804%
2025-04-11	29.2500	29.2500	29.2500	29.2500	-8.879%	2	989	-75.385%
2025-04-08	32.1000	32.1000	32.1000	32.1000	+5.836%	1	987	-77.570%
2025-04-07	30.3300	30.3300	30.3300	30.3300	+4.406%	1	987	-76.261%
2025-04-03	27.8000	29.0500	27.8000	29.0500	+31.746%	2	987	-75.215%
2025-04-01	22.4000	22.4000	21.7500	22.0500	-5.970%	205	986	-67.347%
2025-03-31	24.0000	24.0000	23.4000	23.4500	+7.767%	10	818	-69.296%
2025-03-28	21.7600	21.7600	21.7600	21.7600	+20.022%	4	809	-66.912%
2025-03-24	18.1300	18.1300	18.1300	18.1300	-11.127%	2	810	-60.287%
2025-03-19	20.8000	20.8000	20.4000	20.4000	-7.651%	2	810	-64.706%
2025-03-17	22.0900	22.0900	22.0900	22.0900	-9.652%	1	810	-67.406%
2025-03-13	24.1800	24.4500	24.1800	24.4500	+5.844%	11	811	-70.552%
2025-03-11	23.1000	23.1000	23.1000	23.1000	+7.894%	1	811	-68.831%
2025-03-07	21.4100	21.4100	21.4100	21.4100	+7.913%	4	810	-66.371%
2025-03-06	19.8400	19.8400	19.8400	19.8400	-10.469%	2	812	-63.710%
2025-03-04	22.1600	22.1600	22.1600	22.1600	+16.203%	2	812	-67.509%
2025-03-03	19.0700	19.0700	19.0700	19.0700	+10.872%	2	814	-62.244%
2025-02-28	17.1500	17.2000	17.1500	17.2000	+1.956%	800	814	-58.140%
2025-02-27	16.8700	16.8700	16.8700	16.8700	+4.007%	1	414	-57.321%
2025-02-26	16.2200	16.2200	16.2200	16.2200	-4.194%	2	414	-55.610%
2025-02-25	16.9300	16.9300	16.9300	16.9300	+24.029%	2	414	-57.472%
2025-02-20	14.0000	14.0300	13.6500	13.6500	+5.405%	11	414	-47.253%
2025-02-19	12.9500	12.9500	12.9500	12.9500	-4.074%	10	411	-44.402%
2025-02-18	12.9000	13.5000	12.9000	13.5000	+2.273%	2	411	-46.667%
2025-02-13	13.4500	13.4500	13.1300	13.2000	-9.959%	44	383	-45.455%
2025-02-12	15.1800	15.1800	14.6600	14.6600	+4.714%	4	383	-50.887%
2025-02-11	14.0000	14.0000	14.0000	14.0000	-6.292%	5	383	-48.571%
2025-02-10	14.9200	14.9400	14.9200	14.9400	-1.451%	11	378	-51.807%
2025-02-05	15.3800	15.3800	15.1600	15.1600	-14.831%	6	378	-52.507%
2025-01-27	17.8000	17.8000	17.8000	17.8000	-1.385%	13	378	-59.551%
2025-01-22	18.0500	18.0500	18.0500	18.0500	-4.699%	1	378	-60.111%
2025-01-16	18.9400	18.9400	18.9400	18.9400	+2.102%	7	378	-61.985%
2025-01-15	18.5500	18.5500	18.5500	18.5500	-6.076%	8	381	-61.186%
2025-01-13	19.7500	19.7500	19.7500	19.7500	+7.923%	1	381	-63.544%
2025-01-08	18.3000	18.3000	18.3000	18.3000	+3.859%	5	381	-60.656%
2025-01-07	17.6200	17.6200	17.6200	17.6200	+8.967%	1	381	-59.137%
2025-01-06	16.1700	16.1700	16.1700	16.1700	-10.416%	5	380	-55.473%
2025-01-02	17.9500	18.0500	17.9500	18.0500	+1.120%	12	380	-60.111%
2024-12-27	17.8500	17.8500	17.8500	17.8500	+14.423%	10	374	-59.664%
2024-12-18	15.6000	15.6000	15.6000	15.6000	+1.299%	330	374	-53.846%
2024-12-13	16.0100	16.0100	15.3600	15.4000	-3.630%	68	68	-53.247%
2024-12-12	15.9800	15.9800	15.9800	15.9800	+3.430%	1	34	-54.944%
2024-12-11	15.4500	15.4500	15.4500	15.4500	-4.334%	10	35	-53.398%
2024-12-04	15.9500	16.1500	15.9500	16.1500	-3.235%	17	45	-55.418%
2024-12-02	16.6900	16.6900	16.6900	16.6900	+1.152%	2	28	-56.860%
2024-11-29	16.5000	16.5000	16.5000	16.5000	-9.934%	100	30	-56.364%
2024-11-19	18.3200	18.3200	18.3200	18.3200	+4.986%	1	80	-60.699%
2024-11-15	17.3000	17.4500	17.0600	17.4500	+6.402%	104	79	-58.739%
2024-11-14	16.4000	16.4000	16.4000	16.4000	+5.806%	1	27	-56.098%
2024-11-13	16.0000	16.0000	15.5000	15.5000	-1.587%	4	26	-53.548%
2024-11-12	15.3500	16.1100	15.3500	15.7500	-29.467%	22	24	-54.286%
2024-11-11	22.3300	22.3300	22.3300	22.3300	0.000%	2	2	-67.756%