Dark

SHW20270115P300
SHW Jan 15 2027 300.00 Put (SHW270115P00300000)
option OPRA

EOD

Sep 18, 2026

10.00+1.010%(+0.10)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	10.1000	10.1000	10.0000	10.0000	+1.010%	13	252	0.000%
2026-09-17	9.7600	9.9000	9.7600	9.9000	+7.609%	6	239	+1.010%
2026-09-16	9.2000	9.2000	9.2000	9.2000	-10.939%	1	240	+8.696%
2026-09-11	10.3300	10.3300	10.3300	10.3300	-5.229%	1	240	-3.195%
2026-09-09	10.6200	10.9000	10.6200	10.9000	+18.996%	13	241	-8.257%
2026-09-08	7.5000	9.1600	7.5000	9.1600	+10.361%	2	235	+9.170%
2026-09-04	8.3000	8.3000	8.3000	8.3000	+5.063%	1	236	+20.482%
2026-09-02	7.9000	7.9000	7.9000	7.9000	0.000%	20	236	+26.582%
2026-09-01	7.9000	7.9000	7.9000	7.9000	+17.910%	1	236	+26.582%
2026-08-28	6.2000	6.7000	6.2000	6.7000	+11.667%	4	236	+49.254%
2026-08-19	5.8500	6.0000	5.8500	6.0000	+9.091%	2	236	+66.667%
2026-08-13	5.5000	5.5000	5.5000	5.5000	-26.667%	2	236	+81.818%
2026-08-03	7.8000	7.8000	7.5000	7.5000	-18.033%	3	234	+33.333%
2026-07-31	9.1500	9.1500	9.1500	9.1500	+18.217%	1	233	+9.290%
2026-07-28	7.5000	7.7400	7.5000	7.7400	-51.321%	4	233	+29.199%
2026-07-24	15.5000	15.9000	15.5000	15.9000	-14.973%	5	235	-37.107%
2026-07-23	18.8400	18.8400	18.7000	18.7000	+61.207%	3	232	-46.524%
2026-07-17	11.6000	11.6000	11.6000	11.6000	-7.200%	21	230	-13.793%
2026-07-09	12.5000	12.5000	12.5000	12.5000	+28.733%	2	214	-20.000%
2026-07-02	10.0000	10.0000	9.7100	9.7100	-15.197%	11	215	+2.987%
2026-06-30	11.4500	11.4500	11.4500	11.4500	-8.400%	20	215	-12.664%
2026-06-25	12.9500	12.9500	12.5000	12.5000	-24.242%	2	214	-20.000%
2026-06-23	16.2000	16.5000	16.2000	16.5000	-9.639%	12	215	-39.394%
2026-06-22	18.2600	18.2600	18.2600	18.2600	+0.330%	1	214	-45.235%
2026-06-17	18.2000	18.2000	18.2000	18.2000	-9.901%	2	212	-45.055%
2026-06-12	20.2000	20.2000	20.2000	20.2000	-18.053%	1	212	-50.495%
2026-06-10	24.6500	24.6500	24.6500	24.6500	-1.400%	1	212	-59.432%
2026-06-09	24.7000	25.0000	24.7000	25.0000	-8.088%	4	213	-60.000%
2026-06-08	27.1000	27.3000	27.1000	27.2000	+2.256%	23	209	-63.235%
2026-06-05	26.0000	26.6000	26.0000	26.6000	-6.667%	6	211	-62.406%
2026-06-04	28.3000	28.5000	28.3000	28.5000	-0.697%	3	212	-64.912%
2026-06-03	28.6000	29.3000	28.6000	28.7000	-6.209%	8	212	-65.157%
2026-06-02	30.6000	30.6000	30.6000	30.6000	+1.526%	5	212	-67.320%
2026-06-01	30.1400	30.1400	30.1400	30.1400	+18.196%	5	212	-66.821%
2026-05-29	25.5000	25.5000	25.5000	25.5000	+8.051%	1	212	-60.784%
2026-05-28	22.8000	23.6800	22.7700	23.6000	+7.763%	46	212	-57.627%
2026-05-22	21.9000	21.9000	21.9000	21.9000	-13.095%	10	247	-54.338%
2026-05-20	26.6400	26.6400	24.9000	25.2000	-6.667%	7	256	-60.317%
2026-05-19	27.0000	27.0000	27.0000	27.0000	+16.681%	5	252	-62.963%
2026-05-13	23.1400	23.1400	23.1400	23.1400	+16.281%	10	252	-56.785%
2026-05-04	19.9000	19.9000	19.9000	19.9000	+6.531%	1	262	-49.749%
2026-04-30	18.6800	18.6800	18.6800	18.6800	-11.048%	2	261	-46.467%
2026-04-29	20.1400	21.0000	20.1400	21.0000	+36.630%	24	261	-52.381%
2026-04-27	15.3700	15.3700	15.3700	15.3700	-2.102%	1	260	-34.938%
2026-04-24	15.5000	15.7000	15.5000	15.7000	-0.444%	8	260	-36.306%
2026-04-23	15.7700	15.7700	15.7700	15.7700	-2.654%	1	263	-36.588%
2026-04-21	16.2000	16.2000	16.2000	16.2000	+17.391%	9	254	-38.272%
2026-04-20	13.8000	13.8000	13.8000	13.8000	+3.371%	1	254	-27.536%
2026-04-17	13.3500	13.3500	13.3500	13.3500	-25.833%	2	253	-25.094%
2026-04-09	18.0000	18.0000	18.0000	18.0000	+4.651%	1	253	-44.444%
2026-04-08	17.2000	17.2000	17.2000	17.2000	-21.101%	2	253	-41.860%
2026-03-31	21.8000	21.8000	21.8000	21.8000	-17.424%	5	251	-54.128%
2026-03-19	26.5000	26.5000	26.4000	26.4000	+46.667%	10	246	-62.121%
2026-03-10	17.9000	18.0000	17.9000	18.0000	-7.216%	4	236	-44.444%
2026-03-09	19.4000	20.0800	19.4000	19.4000	+33.793%	12	232	-48.454%
2026-03-05	14.5000	14.5000	14.5000	14.5000	+6.618%	2	237	-31.034%
2026-03-03	13.6000	13.6000	13.6000	13.6000	+21.429%	2	237	-26.471%
2026-02-20	11.2000	11.2000	11.2000	11.2000	+1.357%	5	237	-10.714%
2026-02-03	11.0500	11.0500	11.0500	11.0500	-8.299%	20	237	-9.502%
2026-02-02	12.0500	12.0500	12.0500	12.0500	-12.364%	16	257	-17.012%
2026-01-20	13.7500	13.7500	13.7500	13.7500	+10.887%	2	241	-27.273%
2026-01-15	12.3600	12.4000	12.3600	12.4000	-5.344%	8	241	-19.355%
2026-01-13	13.1000	13.1000	13.1000	13.1000	+0.769%	29	241	-23.664%
2026-01-12	12.8000	13.0000	12.8000	13.0000	-6.475%	4	212	-23.077%
2026-01-09	13.9000	13.9000	13.9000	13.9000	-15.192%	1	208	-28.058%
2026-01-07	16.3600	16.3900	16.3600	16.3900	-0.667%	2	208	-38.987%
2026-01-06	16.5000	16.5000	16.5000	16.5000	-14.063%	1	208	-39.394%
2025-12-29	19.0900	19.3000	18.7100	19.2000	-4.000%	5	207	-47.917%
2025-12-04	20.0000	20.0000	20.0000	20.0000	+16.279%	4	205	-50.000%
2025-11-26	18.2800	18.2800	17.2000	17.2000	-15.020%	100	101	-41.860%
2025-10-06	20.1600	20.2400	20.1600	20.2400	+19.059%	2	101	-50.593%
2025-10-03	17.0000	17.0000	17.0000	17.0000	-2.299%	12	100	-41.176%
2025-09-30	17.4000	17.4000	17.4000	17.4000	+22.968%	11	88	-42.529%
2025-09-12	14.0000	14.1500	14.0000	14.1500	+4.815%	3	77	-29.329%
2025-09-05	13.5000	13.5000	13.5000	13.5000	-36.019%	1	77	-25.926%
2025-08-01	21.1000	21.1000	21.1000	21.1000	+4.975%	20	76	-52.607%
2025-07-30	20.1000	20.1000	20.1000	20.1000	-3.828%	4	76	-50.249%
2025-07-22	20.9000	20.9000	20.9000	20.9000	+11.052%	5	76	-52.153%
2025-07-15	18.8000	18.8300	18.8000	18.8200	-28.141%	50	71	-46.865%
2025-04-15	26.1900	26.1900	26.1900	26.1900	+14.367%	1	21	-61.817%
2025-02-27	22.9000	22.9000	22.9000	22.9000	+7.512%	2	21	-56.332%
2025-02-26	21.1000	21.3000	21.1000	21.3000	+18.333%	18	19	-53.052%
2025-01-29	18.0000	18.0000	18.0000	18.0000	-0.552%	1	1	-44.444%
2025-01-21	18.1000	18.1000	18.1000	18.1000	-18.834%	1	1	-44.751%
2024-12-30	22.3000	22.3000	22.3000	22.3000	0.000%	1	1	-55.157%