Dark

SHOP20280121P75
SHOP Jan 21 2028 75.00 Put (SHOP280121P00075000)
option OPRA

EOD

Sep 25, 2026

5.45+4.808%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	5.4500	5.4500	5.4500	5.4500	+4.808%	1	1,714	0.000%
2026-09-22	5.2000	5.2000	5.2000	5.2000	-18.750%	2	1,713	+4.808%
2026-09-18	6.4000	6.4000	6.4000	6.4000	-0.312%	1	1,711	-14.844%
2026-09-17	6.4200	6.4200	6.4200	6.4200	+0.943%	1	1,712	-15.109%
2026-09-15	6.4000	6.4000	6.3500	6.3600	-0.157%	12	1,712	-14.308%
2026-09-11	6.3500	6.3700	6.3000	6.3700	-3.485%	24	1,724	-14.443%
2026-09-10	6.6000	6.6000	6.6000	6.6000	+14.385%	15	1,725	-17.424%
2026-09-08	5.7700	5.7700	5.7700	5.7700	+22.766%	1	1,725	-5.546%
2026-09-03	4.7000	4.7000	4.7000	4.7000	-2.287%	1	1,724	+15.957%
2026-08-26	4.8100	4.8100	4.8100	4.8100	-6.963%	1	1,725	+13.306%
2026-08-20	5.2600	5.2600	5.0500	5.1700	+2.783%	171	1,724	+5.416%
2026-08-17	5.0300	5.0300	5.0300	5.0300	+0.600%	1	1,556	+8.350%
2026-08-13	5.1300	5.1300	5.0000	5.0000	-6.890%	12	1,557	+9.000%
2026-08-10	5.5000	5.5000	5.3700	5.3700	-17.512%	2	1,554	+1.490%
2026-08-05	6.8300	7.0800	6.4700	6.5100	-35.159%	482	1,555	-16.283%
2026-07-31	9.9500	10.0400	9.9400	10.0400	+8.541%	30	1,448	-45.717%
2026-07-28	9.2500	9.2500	9.2500	9.2500	-14.510%	2	1,436	-41.081%
2026-07-23	10.8200	10.8200	10.8200	10.8200	+4.038%	1	1,438	-49.630%
2026-07-22	9.9300	10.4000	9.8900	10.4000	-1.422%	74	1,438	-47.596%
2026-07-21	10.5500	10.5500	10.5500	10.5500	+11.640%	30	1,436	-48.341%
2026-07-20	9.4500	9.4500	9.4500	9.4500	-5.500%	25	1,436	-42.328%
2026-07-17	10.0300	10.0300	9.7000	10.0000	-0.596%	112	1,436	-45.500%
2026-07-13	10.0600	10.0600	10.0600	10.0600	-16.653%	10	1,351	-45.825%
2026-06-22	12.0700	12.0700	12.0700	12.0700	-1.066%	1	1,361	-54.847%
2026-06-09	12.2000	12.2000	12.2000	12.2000	-2.244%	10	1,360	-55.328%
2026-06-08	12.4800	12.4800	12.4800	12.4800	+11.230%	25	1,370	-56.330%
2026-05-29	11.2200	11.2200	11.2200	11.2200	-11.654%	1	1,370	-51.426%
2026-05-28	12.7600	12.7600	12.7000	12.7000	-10.311%	3	1,371	-57.087%
2026-05-15	14.1600	14.1600	14.1600	14.1600	-9.231%	5	1,373	-61.511%
2026-05-14	15.5000	15.6500	15.3500	15.6000	+2.295%	8	1,373	-65.064%
2026-05-13	15.0000	15.2500	15.0000	15.2500	+4.811%	10	1,364	-64.262%
2026-05-12	14.0000	14.5500	14.0000	14.5500	+11.923%	4	1,364	-62.543%
2026-05-05	11.7000	13.0000	11.7000	13.0000	+17.967%	36	1,364	-58.077%
2026-04-23	11.0000	11.2500	10.9600	11.0200	+9.652%	196	1,356	-50.544%
2026-04-21	9.8900	10.0500	9.8500	10.0500	-0.495%	39	1,348	-45.771%
2026-04-20	10.1000	10.1000	10.1000	10.1000	-18.876%	1	1,348	-46.040%
2026-04-01	12.2500	12.4500	12.2500	12.4500	-9.783%	2	1,347	-56.225%
2026-03-30	13.7000	13.8000	13.7000	13.8000	-2.128%	2	1,347	-60.507%
2026-03-27	14.1000	14.1000	14.1000	14.1000	+19.492%	2	1,346	-61.348%
2026-03-16	11.8000	11.8000	11.8000	11.8000	-9.301%	1	1,345	-53.814%
2026-03-03	12.7500	13.0100	12.5500	13.0100	+2.441%	5	1,345	-58.109%
2026-03-02	12.3900	12.7000	12.3900	12.7000	+1.195%	2	1,344	-57.087%
2026-02-27	12.5600	12.7600	12.5000	12.5500	-3.462%	128	1,343	-56.574%
2026-02-25	13.0000	13.0000	13.0000	13.0000	+2.121%	2	1,294	-58.077%
2026-02-24	12.7300	12.7300	12.7300	12.7300	+6.527%	1	1,294	-57.188%
2026-02-20	11.9500	11.9500	11.9500	11.9500	-6.859%	1	1,295	-54.393%
2026-02-18	12.8300	12.8300	12.8300	12.8300	-7.698%	1	1,295	-57.521%
2026-02-13	13.9000	13.9000	13.9000	13.9000	-1.068%	2	1,294	-60.791%
2026-02-12	14.0000	14.4000	13.9700	14.0500	+13.306%	8	1,294	-61.210%
2026-02-11	11.0000	13.2500	11.0000	12.4000	+12.727%	9	1,290	-56.048%
2026-02-10	11.0000	11.0000	11.0000	11.0000	-3.084%	2	1,289	-50.455%
2026-02-03	10.0000	11.4700	9.2600	11.3500	+44.955%	1,003	1,287	-51.982%
2026-01-30	7.8100	7.8300	7.8100	7.8300	-4.629%	35	463	-30.396%
2026-01-29	8.2900	8.2900	8.2100	8.2100	+15.634%	2	498	-33.618%
2026-01-26	8.4000	8.4000	6.9500	7.1000	-8.387%	54	498	-23.239%
2026-01-20	7.7500	7.7500	7.7500	7.7500	+14.815%	1	550	-29.677%
2026-01-14	7.1200	7.1600	6.7500	6.7500	+8.696%	18	550	-19.259%
2026-01-13	6.3800	6.3800	6.2100	6.2100	+0.976%	2	550	-12.238%
2026-01-09	6.1500	6.1500	6.1500	6.1500	-10.480%	43	551	-11.382%
2026-01-05	6.8000	6.8700	6.8000	6.8700	+9.048%	98	453	-20.670%
2025-12-19	6.3000	6.3000	6.3000	6.3000	-7.489%	5	453	-13.492%
2025-12-18	6.8700	6.8700	6.8100	6.8100	-2.714%	2	448	-19.971%
2025-12-17	7.0000	7.0000	7.0000	7.0000	-3.581%	1	449	-22.143%
2025-12-01	7.3200	7.3200	7.2600	7.2600	+1.538%	4	450	-24.931%
2025-11-26	6.8500	7.1500	6.8000	7.1500	-2.055%	19	450	-23.776%
2025-11-24	8.1300	8.1300	7.3000	7.3000	-8.978%	50	450	-25.342%
2025-11-21	8.1100	8.1500	7.9900	8.0200	-3.721%	123	450	-32.045%
2025-11-20	7.8000	8.7700	7.8000	8.3300	-3.140%	62	337	-34.574%
2025-11-19	8.8500	8.8500	7.4000	8.6000	-0.578%	40	287	-36.628%
2025-11-17	8.6500	8.6500	8.6500	8.6500	+4.848%	2	262	-36.994%
2025-11-14	8.5300	10.2800	8.1500	8.2500	+1.601%	26	260	-33.939%
2025-11-13	7.7100	8.1500	7.6400	8.1200	+12.000%	257	258	-32.882%
2025-11-12	7.2000	7.2500	7.2000	7.2500	-5.844%	2	148	-24.828%
2025-11-07	7.6500	8.2500	7.6500	7.7000	+4.762%	25	146	-29.221%
2025-11-06	7.4100	7.5000	6.9200	7.3500	+8.728%	43	143	-25.850%
2025-11-05	7.1900	7.1900	5.8200	6.7600	-3.152%	4	120	-19.379%
2025-11-04	6.3700	7.1000	4.5500	6.9800	+5.758%	26	116	-21.920%
2025-10-31	6.5000	6.6000	6.1900	6.6000	+2.326%	16	99	-17.424%
2025-10-30	4.1500	6.4500	4.1500	6.4500	+6.612%	78	97	-15.504%
2025-10-29	6.0500	6.0500	6.0500	6.0500	-8.333%	1	43	-9.917%
2025-10-24	6.6000	6.6000	6.6000	6.6000	-5.714%	5	42	-17.424%
2025-10-22	7.0000	7.0000	7.0000	7.0000	-10.714%	2	37	-22.143%
2025-10-14	7.3700	8.4500	7.3700	7.8400	+8.889%	12	35	-30.485%
2025-10-10	7.2000	7.2000	7.2000	7.2000	+10.769%	3	31	-24.306%
2025-10-08	6.5000	6.5000	6.5000	6.5000	-2.985%	1	28	-16.154%
2025-10-07	6.3000	6.7000	6.3000	6.7000	+2.290%	4	27	-18.657%
2025-10-06	6.5500	6.5500	6.5500	6.5500	-1.504%	10	23	-16.794%
2025-10-03	6.6500	6.6500	6.6500	6.6500	-10.738%	1	13	-18.045%
2025-10-02	7.4500	7.4500	7.4500	7.4500	-0.401%	10	12	-26.846%
2025-10-01	7.3000	7.4800	7.3000	7.4800	-0.267%	11	12	-27.139%
2025-09-30	7.5000	7.5000	7.5000	7.5000	0.000%	1	0	-27.333%