Dark

SHOP20280121P100
SHOP Jan 21 2028 100.00 Put (SHOP280121P00100000)
option OPRA

EOD

Sep 30, 2026

11.80-7.813%(-1.00)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	11.8000	11.8000	11.8000	11.8000	-7.813%	28	2,628	0.000%
2026-09-24	12.9500	13.1000	12.8000	12.8000	+8.567%	92	2,624	-7.813%
2026-09-22	11.9700	12.1000	11.4500	11.7900	-19.522%	22	2,617	+0.085%
2026-09-18	13.9600	14.9700	13.9600	14.6500	+2.807%	437	2,611	-19.454%
2026-09-16	14.2000	14.2500	14.2000	14.2500	-1.792%	2	2,634	-17.193%
2026-09-15	14.4800	14.5100	14.4800	14.5100	-7.225%	2	2,634	-18.677%
2026-09-10	15.3000	15.6400	15.2500	15.6400	+5.462%	29	2,634	-24.552%
2026-09-09	12.9500	14.8300	12.9500	14.8300	+11.086%	48	2,628	-20.432%
2026-09-08	13.3500	13.3500	13.3500	13.3500	+21.364%	1	2,582	-11.610%
2026-08-27	11.0000	11.0000	11.0000	11.0000	-2.048%	6	2,581	+7.273%
2026-08-25	11.2300	11.2300	11.2300	11.2300	-4.426%	2	2,587	+5.076%
2026-08-21	11.7500	11.7500	11.7500	11.7500	-2.893%	6	2,589	+0.426%
2026-08-20	12.4500	12.4500	12.1000	12.1000	-0.412%	402	2,590	-2.479%
2026-08-19	12.1500	12.1500	12.1500	12.1500	+0.248%	2	2,890	-2.881%
2026-08-18	12.0000	12.1500	12.0000	12.1200	+1.000%	11	2,890	-2.640%
2026-08-11	12.0000	12.0000	12.0000	12.0000	-6.977%	4	2,890	-1.667%
2026-08-07	12.8000	12.9500	12.7400	12.9000	-6.182%	14	2,886	-8.527%
2026-08-06	13.8500	13.9800	13.7000	13.7500	-3.509%	41	2,885	-14.182%
2026-08-05	14.5000	15.0000	14.2400	14.2500	-33.844%	219	2,851	-17.193%
2026-08-04	20.2900	21.5400	20.2900	21.5400	+3.707%	83	2,800	-45.218%
2026-08-03	20.2200	21.1000	20.2200	20.7700	-1.797%	1,035	2,711	-43.187%
2026-07-31	20.5500	21.1500	20.5500	21.1500	+8.184%	3	3,197	-44.208%
2026-07-10	19.5500	19.5500	19.5500	19.5500	-9.070%	10	3,197	-39.642%
2026-07-09	21.5000	21.5000	21.5000	21.5000	-1.149%	1	3,197	-45.116%
2026-07-01	21.0000	21.7500	21.0000	21.7500	-0.458%	3	3,197	-45.747%
2026-06-26	22.4000	22.6300	21.8500	21.8500	-9.148%	18	3,199	-45.995%
2026-06-23	24.0500	24.0500	24.0500	24.0500	+2.167%	1	3,189	-50.936%
2026-06-16	23.5400	23.5400	23.5400	23.5400	-10.833%	1	3,188	-49.873%
2026-06-11	26.4000	26.4000	26.4000	26.4000	+5.389%	250	3,189	-55.303%
2026-06-10	25.0500	25.0500	25.0500	25.0500	+6.596%	700	2,989	-52.894%
2026-05-28	23.3700	23.5000	23.3700	23.5000	-7.298%	10	2,289	-49.787%
2026-05-27	25.1200	25.3500	25.0200	25.3500	-0.588%	201	2,297	-53.452%
2026-05-22	25.5000	25.5000	25.5000	25.5000	+1.594%	16	2,227	-53.725%
2026-05-20	25.1000	25.1000	25.1000	25.1000	-5.283%	2	2,211	-52.988%
2026-05-19	26.5000	26.5000	26.5000	26.5000	-7.343%	3	2,206	-55.472%
2026-05-14	28.5400	28.6000	28.5400	28.6000	+1.635%	6	2,206	-58.741%
2026-05-13	28.0000	28.1400	28.0000	28.1400	+2.290%	41	2,159	-58.067%
2026-05-12	27.5000	27.5200	27.5000	27.5100	+5.808%	203	2,159	-57.107%
2026-05-11	26.0000	26.4800	26.0000	26.0000	+4.042%	3	2,159	-54.615%
2026-05-07	24.9900	25.2500	24.9000	24.9900	-3.885%	66	1,954	-52.781%
2026-05-06	23.7000	26.0000	23.7000	26.0000	+3.093%	14	1,957	-54.615%
2026-05-05	22.7500	25.9100	22.7500	25.2200	+19.810%	19	1,953	-53.212%
2026-05-04	21.0500	21.0500	21.0500	21.0500	+5.092%	1	1,935	-43.943%
2026-04-20	20.1500	20.2000	20.0000	20.0300	-4.163%	8	1,935	-41.088%
2026-04-16	21.4300	21.5300	20.3600	20.9000	-10.339%	102	1,936	-43.541%
2026-04-14	23.7000	23.7000	23.3100	23.3100	-10.758%	3	1,978	-49.378%
2026-04-10	24.9100	26.1200	24.9100	26.1200	+19.817%	3	1,978	-54.824%
2026-04-09	21.8000	21.8000	21.8000	21.8000	-7.115%	1	1,979	-45.872%
2026-04-06	23.4700	23.4700	23.4700	23.4700	-6.195%	1	1,979	-49.723%
2026-03-31	25.0200	25.0200	25.0200	25.0200	-1.805%	20	1,980	-52.838%
2026-03-30	24.4000	25.4800	24.4000	25.4800	-0.663%	387	1,979	-53.689%
2026-03-27	26.2200	26.2200	25.6500	25.6500	+9.382%	6	1,669	-53.996%
2026-03-25	23.4500	23.4500	23.4500	23.4500	-4.168%	1	1,672	-49.680%
2026-03-24	24.0000	24.5300	24.0000	24.4700	+15.425%	148	1,672	-51.778%
2026-03-17	21.2000	21.2000	21.2000	21.2000	-1.624%	1	1,582	-44.340%
2026-03-11	20.9000	21.8400	20.9000	21.5500	+1.651%	182	1,581	-45.244%
2026-03-10	20.8100	21.7200	19.5000	21.2000	-1.166%	604	1,556	-44.340%
2026-03-06	21.4500	21.4500	21.4500	21.4500	+0.563%	15	1,080	-44.988%
2026-03-04	21.3200	21.3300	21.3200	21.3300	-8.846%	5	1,065	-44.679%
2026-03-03	25.6400	26.0200	23.4000	23.4000	-2.500%	201	1,065	-49.573%
2026-03-02	24.0300	24.0300	24.0000	24.0000	+2.433%	2	1,065	-50.833%
2026-02-27	23.4300	23.4300	23.4300	23.4300	-0.383%	1	1,067	-49.637%
2026-02-24	23.5200	23.5200	23.5200	23.5200	+8.237%	5	1,068	-49.830%
2026-02-20	21.7300	21.7300	21.7300	21.7300	-3.422%	3	1,073	-45.697%
2026-02-18	22.8400	22.9400	22.4000	22.5000	-7.025%	113	1,074	-47.556%
2026-02-17	24.9500	24.9500	24.2000	24.2000	-3.393%	6	998	-51.240%
2026-02-13	25.0500	25.0500	25.0500	25.0500	-3.468%	4	988	-52.894%
2026-02-12	27.0000	27.0000	25.9500	25.9500	+21.318%	230	988	-54.528%
2026-02-11	21.4700	21.5000	21.3900	21.3900	+2.590%	13	759	-44.834%
2026-02-10	21.3000	21.4000	20.8000	20.8500	-16.600%	238	748	-43.405%
2026-02-06	24.8000	25.0000	24.7900	25.0000	-4.398%	3	526	-52.800%
2026-02-05	24.7000	26.1500	24.7000	26.1500	+8.058%	6	524	-54.876%
2026-02-04	25.0000	25.0000	24.2000	24.2000	+10.755%	152	519	-51.240%
2026-02-03	20.0000	21.8500	20.0000	21.8500	+23.099%	10	367	-45.995%
2026-02-02	17.7500	17.7500	17.7500	17.7500	+3.198%	2	361	-33.521%
2026-01-27	17.1000	17.3000	17.1000	17.2000	-0.290%	8	361	-31.395%
2026-01-26	17.2500	17.2500	17.2500	17.2500	+1.770%	1	353	-31.594%
2026-01-23	16.8000	16.9500	16.8000	16.9500	+2.727%	3	352	-30.383%
2026-01-22	16.5000	16.5000	16.5000	16.5000	+5.230%	5	349	-28.485%
2026-01-20	15.6800	15.6800	15.6800	15.6800	+19.695%	10	354	-24.745%
2026-01-14	13.1000	13.1000	13.1000	13.1000	+6.678%	5	359	-9.924%
2026-01-13	12.3700	12.3700	12.2800	12.2800	-5.900%	2	354	-3.909%
2026-01-12	13.1000	13.1000	13.0500	13.0500	+1.636%	300	353	-9.579%
2026-01-05	12.8400	12.8400	12.8400	12.8400	+5.505%	2	73	-8.100%
2025-12-26	12.1900	12.1900	12.1700	12.1700	-12.760%	2	73	-3.040%
2025-12-04	13.9000	14.0000	13.9000	13.9500	-3.992%	6	71	-15.412%
2025-12-03	14.5300	14.5300	14.5300	14.5300	-3.133%	1	74	-18.789%
2025-12-01	15.0000	15.0000	15.0000	15.0000	+5.337%	10	73	-21.333%
2025-11-26	14.2400	14.2400	14.2400	14.2400	-2.732%	1	68	-17.135%
2025-11-25	14.6500	14.6500	14.6400	14.6400	-13.373%	33	68	-19.399%
2025-11-14	16.9000	16.9000	16.9000	16.9000	+17.361%	1	88	-30.178%
2025-11-06	14.4000	14.4000	14.4000	14.4000	+12.500%	20	87	-18.056%
2025-11-03	12.8000	12.8000	12.8000	12.8000	+8.017%	1	67	-7.813%
2025-10-29	11.8500	11.8500	11.8500	11.8500	-4.281%	6	67	-0.422%
2025-10-28	12.9500	12.9500	12.3800	12.3800	-26.310%	21	61	-4.685%
2025-10-14	16.8000	16.8000	16.8000	16.8000	+27.951%	1	56	-29.762%
2025-10-09	13.1300	13.1300	13.1300	13.1300	+1.783%	3	56	-10.129%
2025-10-07	12.9000	12.9000	12.9000	12.9000	-12.838%	13	53	-8.527%
2025-10-02	15.0000	15.0000	14.8000	14.8000	-3.583%	26	40	-20.270%
2025-09-30	15.3500	15.3500	15.3500	15.3500	+0.327%	1	38	-23.127%
2025-09-29	15.3000	15.3000	15.3000	15.3000	-5.904%	5	38	-22.876%
2025-09-26	16.2600	16.2600	16.2600	16.2600	+10.537%	5	38	-27.429%
2025-09-24	14.6000	14.7100	14.6000	14.7100	-3.032%	5	33	-19.782%
2025-09-23	15.1700	15.1700	15.1700	15.1700	+3.197%	5	38	-22.215%
2025-09-17	14.7000	14.7000	14.7000	14.7000	0.000%	33	33	-19.728%