Dark

SHOP20270617P100
SHOP Jun 17 2027 100.00 Put (SHOP270617P00100000)
option OPRA

EOD

Sep 28, 2026

8.05+6.623%(+0.50)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	8.0500	8.0500	8.0500	8.0500	+6.623%	7	647	0.000%
2026-09-25	7.6500	7.6500	7.5500	7.5500	+9.420%	3	640	+6.623%
2026-09-22	7.0000	7.0000	6.5000	6.9000	-23.333%	5	637	+16.667%
2026-09-21	9.0000	9.0000	9.0000	9.0000	-2.174%	39	640	-10.556%
2026-09-18	9.2000	9.2000	9.2000	9.2000	-3.158%	1	601	-12.500%
2026-09-17	9.6900	9.6900	9.5000	9.5000	+0.849%	2	600	-15.263%
2026-09-11	9.4000	9.4200	9.4000	9.4200	-5.988%	2	599	-14.544%
2026-09-09	10.0200	10.0200	10.0200	10.0200	+17.882%	1	598	-19.661%
2026-09-08	7.7900	8.5000	7.7900	8.5000	+24.088%	4	597	-5.294%
2026-09-03	6.8500	6.8500	6.8500	6.8500	+22.321%	1	593	+17.518%
2026-09-01	5.6000	5.6000	5.6000	5.6000	-20.567%	1	594	+43.750%
2026-08-20	7.0500	7.0500	7.0500	7.0500	+0.714%	1	594	+14.184%
2026-08-18	7.0000	7.0000	7.0000	7.0000	+5.105%	2	595	+15.000%
2026-08-17	6.6600	6.6600	6.6600	6.6600	+5.047%	1	593	+20.871%
2026-08-14	6.5000	6.5000	6.3400	6.3400	+9.122%	5	593	+26.972%
2026-08-13	5.8100	5.8100	5.8100	5.8100	-19.193%	2	591	+38.554%
2026-08-12	7.1900	7.1900	7.1900	7.1900	+2.714%	3	591	+11.961%
2026-08-11	7.4500	7.4500	7.0000	7.0000	+0.719%	2	588	+15.000%
2026-08-10	6.9500	6.9500	6.9500	6.9500	-16.667%	5	588	+15.827%
2026-08-06	8.3400	8.3400	8.3400	8.3400	-8.352%	1	593	-3.477%
2026-08-05	9.3000	9.3000	8.9100	9.1000	-35.231%	105	593	-11.538%
2026-08-04	15.0000	15.0000	14.0500	14.0500	-6.333%	8	492	-42.705%
2026-07-31	15.0000	15.0000	15.0000	15.0000	+19.904%	1	488	-46.333%
2026-07-29	12.5100	12.5100	12.5100	12.5100	-2.342%	1	487	-35.651%
2026-07-28	12.9800	12.9800	12.5000	12.8100	-13.446%	3	488	-37.158%
2026-07-21	14.8000	14.8000	14.8000	14.8000	+2.069%	7	491	-45.608%
2026-07-20	14.5000	14.5000	14.5000	14.5000	-3.333%	10	491	-44.483%
2026-07-17	15.0000	15.0000	15.0000	15.0000	-2.280%	10	498	-46.333%
2026-07-07	15.3500	15.3500	15.3500	15.3500	-14.958%	2	508	-47.557%
2026-06-29	17.6000	18.0500	17.6000	18.0500	+1.690%	6	508	-55.402%
2026-06-26	17.7500	17.7500	17.7500	17.7500	-2.204%	40	507	-54.648%
2026-06-25	18.3900	18.4100	18.1500	18.1500	-6.923%	4	507	-55.647%
2026-06-23	19.6500	19.6500	19.1600	19.5000	-1.015%	12	508	-58.718%
2026-06-12	19.9300	19.9300	19.7000	19.7000	-3.194%	151	379	-59.137%
2026-06-11	20.7700	20.7700	20.3500	20.3500	+2.778%	251	379	-60.442%
2026-06-09	19.8000	19.8000	19.8000	19.8000	+2.591%	1	216	-59.343%
2026-06-05	19.3000	19.3000	19.3000	19.3000	-1.026%	1	215	-58.290%
2026-06-03	19.5000	19.5000	19.5000	19.5000	+14.706%	1	215	-58.718%
2026-06-01	17.0000	17.0000	17.0000	17.0000	-19.622%	1	216	-52.647%
2026-05-26	21.1500	21.1500	21.1500	21.1500	+0.714%	1	217	-61.939%
2026-05-22	20.8700	21.0200	20.8500	21.0000	-2.326%	66	217	-61.667%
2026-05-20	23.5000	23.5000	21.2700	21.5000	-7.208%	3	164	-62.558%
2026-05-15	23.1700	23.1900	23.1700	23.1700	-3.539%	5	166	-65.257%
2026-05-14	24.3400	24.3400	24.0200	24.0200	-0.456%	3	161	-66.486%
2026-05-13	23.1800	24.1300	23.1800	24.1300	+4.913%	17	153	-66.639%
2026-05-12	22.5000	23.0000	22.2900	23.0000	+6.580%	3	153	-65.000%
2026-05-11	22.0700	22.0700	21.5800	21.5800	+7.363%	31	153	-62.697%
2026-05-08	20.1500	20.2500	20.1000	20.1000	+0.500%	7	150	-59.950%
2026-05-07	20.6300	20.6300	20.0000	20.0000	-6.977%	7	143	-59.750%
2026-05-06	20.5000	21.7000	20.2500	21.5000	+3.865%	10	142	-62.558%
2026-05-05	20.3000	20.7000	20.3000	20.7000	+27.463%	8	136	-61.111%
2026-05-01	16.2400	16.2400	16.2400	16.2400	-7.200%	2	133	-50.431%
2026-04-30	17.5000	17.5000	17.5000	17.5000	+16.202%	1	133	-54.000%
2026-04-21	15.0600	15.0600	15.0600	15.0600	-18.241%	1	131	-46.547%
2026-04-15	18.4200	18.4200	18.4200	18.4200	-11.014%	1	131	-56.298%
2026-04-10	20.0000	20.7000	19.8400	20.7000	+3.397%	4	130	-61.111%
2026-04-09	20.0200	20.0200	20.0200	20.0200	+17.765%	1	130	-59.790%
2026-04-08	17.0000	17.0000	17.0000	17.0000	-16.544%	20	129	-52.647%
2026-04-02	20.3700	20.3700	20.3700	20.3700	+4.194%	1	110	-60.481%
2026-03-26	19.5600	19.5600	19.5500	19.5500	-1.013%	14	110	-58.824%
2026-03-24	19.7500	19.7500	19.7500	19.7500	+19.988%	2	117	-59.241%
2026-03-17	16.4600	16.4600	16.4600	16.4600	-6.211%	2	117	-51.094%
2026-03-16	17.5000	17.5500	17.5000	17.5500	+2.035%	5	115	-54.131%
2026-03-11	17.3000	17.3000	17.2000	17.2000	+9.554%	4	110	-53.198%
2026-03-05	15.7000	15.7000	15.7000	15.7000	-12.778%	1	106	-48.726%
2026-03-04	18.0000	18.0000	18.0000	18.0000	-3.330%	1	106	-55.278%
2026-02-25	18.6200	18.6200	18.6200	18.6200	-18.333%	30	75	-56.767%
2026-02-12	21.0000	22.8000	20.7900	22.8000	+13.829%	8	75	-64.693%
2026-02-11	17.1000	20.3700	17.1000	20.0300	-4.664%	9	69	-59.810%
2026-02-05	21.0100	21.0100	21.0100	21.0100	+4.579%	1	58	-61.685%
2026-02-04	19.0000	20.0900	19.0000	20.0900	+14.800%	3	58	-59.930%
2026-02-03	17.5000	17.5000	17.5000	17.5000	+36.187%	1	55	-54.000%
2026-01-23	12.8500	12.8500	12.8500	12.8500	+9.362%	10	54	-37.354%
2026-01-21	11.7500	11.7500	11.7500	11.7500	+13.746%	3	44	-31.489%
2026-01-14	10.3300	10.3300	10.3300	10.3300	+5.840%	40	43	-22.072%
2025-12-30	9.5200	9.7600	9.4100	9.7600	0.000%	8	3	-17.520%