Dark

SHOP20250620C30
SHOP Jun 20 2025 30.00 Call (SHOP250620C00030000)
option OPRA

Inactive

Apr 25, 2025

67.32+28.473%(+14.92)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-04-25	67.32	67.32	67.32	67.32	+28.473%	6	804	0.000%
2025-04-16	52.40	52.40	52.40	52.40	-4.727%	8	807	+28.473%
2025-04-10	53.90	55.00	53.90	55.00	-3.593%	3	815	+22.400%
2025-04-09	56.40	57.05	56.40	57.05	+2.516%	8	818	+18.002%
2025-04-08	55.65	55.65	55.65	55.65	+17.653%	1	824	+20.970%
2025-04-04	42.75	47.30	42.75	47.30	-27.208%	6	824	+42.326%
2025-03-14	65.73	65.73	64.98	64.98	+4.185%	12	824	+3.601%
2025-03-10	63.55	63.55	62.37	62.37	-21.959%	2	819	+7.937%
2025-02-28	79.92	79.92	79.92	79.92	-0.349%	4	820	-15.766%
2025-02-25	80.09	80.20	80.09	80.20	+4.264%	6	820	-16.060%
2025-01-21	76.93	76.93	76.90	76.92	+3.041%	10	820	-12.480%
2025-01-17	74.65	74.65	74.65	74.65	-0.506%	2	819	-9.819%
2025-01-15	75.03	75.03	75.03	75.03	+3.518%	8	819	-10.276%
2025-01-13	72.48	72.48	72.48	72.48	-8.230%	1	819	-7.119%
2025-01-07	78.98	78.98	78.98	78.98	+2.041%	1	819	-14.763%
2024-12-30	77.40	77.40	77.40	77.40	-0.642%	1	819	-13.023%
2024-12-27	78.25	78.25	77.90	77.90	-1.604%	4	820	-13.582%
2024-12-20	79.17	79.17	79.17	79.17	-7.942%	1	819	-14.968%
2024-12-05	86.00	86.00	86.00	86.00	+16.216%	1	818	-21.721%
2024-11-20	74.00	74.00	74.00	74.00	-2.951%	1	818	-9.027%
2024-11-19	76.25	76.25	76.25	76.25	-3.310%	1	818	-11.711%
2024-11-15	77.70	78.86	77.70	78.86	-4.816%	30	818	-14.634%
2024-11-13	82.00	82.85	82.00	82.85	-1.603%	4	818	-18.745%
2024-11-12	83.60	84.40	83.60	84.20	+38.033%	13	817	-20.048%
2024-11-11	60.10	61.00	60.10	61.00	+18.793%	2	817	+10.361%
2024-10-29	51.35	51.35	51.35	51.35	+2.270%	1	817	+31.100%
2024-10-02	50.21	50.21	50.21	50.21	+10.352%	1	818	+34.077%
2024-08-27	45.50	45.50	45.50	45.50	-0.612%	1	818	+47.956%
2024-08-15	45.78	45.78	45.78	45.78	+22.570%	1	819	+47.051%
2024-08-07	38.50	39.60	37.35	37.35	+44.208%	42	819	+80.241%
2024-08-06	25.90	25.90	25.90	25.90	-4.499%	3	804	+159.923%
2024-08-02	27.12	27.12	27.12	27.12	-24.562%	6	807	+148.230%
2024-07-19	35.95	35.95	35.95	35.95	+2.714%	2	806	+87.260%
2024-07-18	35.00	35.00	35.00	35.00	-13.580%	5	806	+92.343%
2024-07-16	40.65	40.65	40.50	40.50	+9.164%	3	806	+66.222%
2024-07-12	37.10	37.10	37.10	37.10	+3.922%	2	806	+81.456%
2024-07-01	35.70	35.70	35.70	35.70	-5.556%	1	806	+88.571%
2024-06-28	37.80	37.80	37.80	37.80	+0.398%	74	805	+78.095%
2024-06-25	37.25	37.65	37.25	37.65	+1.182%	3	770	+78.805%
2024-06-21	37.21	37.21	37.21	37.21	-1.300%	2	769	+80.919%
2024-06-17	37.70	37.70	37.70	37.70	-5.868%	1	768	+78.568%
2024-06-14	40.05	40.05	40.05	40.05	+8.243%	4	768	+68.090%
2024-06-11	37.00	37.00	37.00	37.00	+9.306%	5	768	+81.946%
2024-06-07	33.85	33.85	33.85	33.85	+0.445%	2	763	+98.877%
2024-06-06	33.20	33.70	33.20	33.70	+5.313%	6	763	+99.763%
2024-06-03	32.00	32.00	32.00	32.00	+2.498%	1	758	+110.375%
2024-05-31	31.22	31.22	31.22	31.22	-2.407%	2	758	+115.631%
2024-05-22	32.00	32.00	31.99	31.99	+5.752%	2	758	+110.441%
2024-05-21	31.00	31.00	30.25	30.25	-3.662%	8	759	+122.545%
2024-05-20	31.40	31.40	31.40	31.40	+0.997%	14	758	+114.395%
2024-05-17	30.26	31.09	30.26	31.09	+0.680%	8	758	+116.533%
2024-05-16	31.85	31.85	30.88	30.88	+1.246%	6	754	+118.005%
2024-05-14	30.50	30.50	30.50	30.50	-4.688%	1	753	+120.721%
2024-05-10	32.00	32.00	32.00	32.00	-10.238%	2	752	+110.375%
2024-05-08	34.80	35.65	34.80	35.65	-23.874%	3	751	+88.836%
2024-05-06	46.83	46.83	46.83	46.83	+1.804%	1	749	+43.754%
2024-04-23	46.00	46.00	46.00	46.00	+6.977%	1	749	+46.348%
2024-04-19	43.00	43.00	43.00	43.00	+0.632%	6	749	+56.558%
2024-04-17	42.73	42.73	42.73	42.73	+1.376%	5	749	+57.547%
2024-04-15	42.25	42.25	41.15	42.15	-3.436%	11	749	+59.715%
2024-04-12	44.00	44.00	43.65	43.65	-3.557%	4	744	+54.227%
2024-04-10	45.26	45.26	45.26	45.26	-10.376%	2	743	+48.741%
2024-03-27	50.50	50.50	50.50	50.50	-7.169%	1	741	+33.307%
2024-03-20	54.40	54.40	54.40	54.40	+5.467%	3	741	+23.750%
2024-03-15	51.58	51.58	51.58	51.58	+5.653%	2	739	+30.516%
2024-03-04	48.81	48.82	48.81	48.82	-2.942%	7	739	+37.894%
2024-02-13	55.75	55.75	50.30	50.30	+0.701%	4	738	+33.837%
2024-02-01	49.95	49.95	49.95	49.95	-7.637%	1	738	+34.775%
2024-01-23	54.08	54.08	54.08	54.08	+2.076%	1	737	+24.482%
2024-01-19	52.98	52.98	52.98	52.98	+4.291%	1	737	+27.067%
2024-01-08	50.80	50.80	50.80	50.80	+9.247%	1	737	+32.520%
2024-01-02	46.50	46.50	46.50	46.50	-3.125%	2	737	+44.774%
2023-12-20	51.00	51.00	48.00	48.00	-5.512%	5	737	+40.250%
2023-12-15	50.80	50.80	50.80	50.80	+0.118%	61	738	+32.520%
2023-12-14	50.08	50.74	50.08	50.74	+10.304%	2	738	+32.676%
2023-12-08	46.00	46.00	46.00	46.00	-3.158%	2	738	+46.348%
2023-11-29	47.50	47.50	47.50	47.50	+5.556%	4	738	+41.726%
2023-11-22	45.00	45.00	45.00	45.00	+3.377%	2	743	+49.600%
2023-11-20	43.53	43.53	43.53	43.53	+4.892%	1	743	+54.652%
2023-11-16	41.45	41.70	41.31	41.50	-0.024%	19	743	+62.217%
2023-11-15	41.51	41.51	41.51	41.51	+13.261%	1	760	+62.178%
2023-11-13	36.65	36.65	36.65	36.65	+5.014%	1	761	+83.683%
2023-11-10	34.90	34.90	34.90	34.90	-6.933%	1	762	+92.894%
2023-11-08	37.50	37.50	37.50	37.50	+59.915%	1	763	+79.520%
2023-10-27	23.45	23.45	23.45	23.45	+1.691%	4	763	+187.079%
2023-10-26	23.55	23.60	23.06	23.06	-11.342%	4	767	+191.934%
2023-10-25	26.01	26.01	26.01	26.01	-7.766%	1	766	+158.824%
2023-10-24	28.20	28.20	28.20	28.20	+4.059%	8	766	+138.723%
2023-10-23	27.10	27.10	27.10	27.10	-0.914%	1	763	+148.413%
2023-10-13	27.35	27.35	27.35	27.35	-4.035%	1	763	+146.143%
2023-09-28	28.50	28.50	28.50	28.50	-14.260%	1	762	+136.211%
2023-09-20	33.24	33.24	33.24	33.24	+1.033%	4	762	+102.527%
2023-09-19	32.90	32.90	32.90	32.90	-6.000%	1	766	+104.620%
2023-09-18	37.00	37.00	35.00	35.00	-9.491%	7	766	+92.343%
2023-09-14	38.67	38.67	38.67	38.67	-0.846%	1	766	+74.088%
2023-09-12	39.00	39.00	39.00	39.00	+2.308%	1	765	+72.615%
2023-09-08	38.10	38.12	38.10	38.12	-3.980%	6	765	+76.600%
2023-09-07	39.70	39.70	39.70	39.70	-2.457%	1	767	+69.572%
2023-09-06	40.91	40.91	40.70	40.70	-1.214%	5	767	+65.405%
2023-09-05	41.20	41.20	41.20	41.20	+0.488%	2	763	+63.398%
2023-08-31	39.50	41.00	39.50	41.00	+16.809%	23	763	+64.195%
2023-08-30	34.67	35.10	34.67	35.10	+9.006%	2	746	+91.795%
2023-08-28	32.20	32.20	32.20	32.20	+7.548%	1	745	+109.068%
2023-08-21	29.00	29.94	29.00	29.94	+2.184%	3	745	+124.850%
2023-08-18	28.25	29.30	28.25	29.30	-7.132%	2	744	+129.761%
2023-08-16	31.55	31.55	31.55	31.55	+2.038%	3	742	+113.376%
2023-08-11	30.92	30.92	30.92	30.92	-4.862%	3	742	+117.723%
2023-08-10	32.50	32.50	32.50	32.50	-0.154%	1	742	+107.138%
2023-08-08	32.50	32.55	32.50	32.55	-0.459%	2	740	+106.820%
2023-08-07	32.70	32.70	32.70	32.70	-6.571%	2	740	+105.872%
2023-08-04	35.05	35.05	35.00	35.00	+0.402%	2	738	+92.343%
2023-08-03	36.90	36.90	34.75	34.86	-9.455%	13	736	+93.115%
2023-08-02	41.00	41.00	38.00	38.50	-9.305%	33	725	+74.857%
2023-08-01	42.50	42.50	42.45	42.45	-0.702%	7	721	+58.587%
2023-07-31	43.00	43.00	42.60	42.75	+3.136%	4	716	+57.474%
2023-07-28	41.00	41.60	40.75	41.45	+5.203%	236	715	+62.413%
2023-07-27	41.90	42.15	39.35	39.40	-1.746%	303	601	+70.863%
2023-07-26	39.90	41.05	39.75	40.10	-0.865%	838	447	+67.880%
2023-07-25	40.40	40.90	40.40	40.45	-0.468%	3	118	+66.428%
2023-07-24	41.01	41.01	40.64	40.64	-2.072%	14	115	+65.650%
2023-07-20	41.50	41.50	41.50	41.50	-4.113%	1	107	+62.217%
2023-07-19	43.28	43.28	43.28	43.28	-1.119%	1	106	+55.545%
2023-07-17	44.20	44.20	43.77	43.77	-2.733%	4	105	+53.804%
2023-07-14	45.20	45.20	45.00	45.00	0.000%	5	101	+49.600%
2023-07-13	45.00	45.00	44.40	45.00	+13.208%	5	97	+49.600%
2023-07-12	39.50	39.75	39.50	39.75	+5.859%	5	95	+69.358%
2023-07-06	37.55	37.55	37.55	37.55	-9.365%	1	90	+79.281%
2023-07-03	41.43	41.43	41.43	41.43	+2.804%	1	88	+62.491%
2023-06-30	40.43	40.43	40.30	40.30	+2.623%	2	88	+67.047%
2023-06-29	39.12	39.27	39.12	39.27	-1.825%	2	88	+71.429%
2023-06-27	40.00	40.00	40.00	40.00	+7.383%	1	86	+68.300%
2023-06-23	37.25	37.25	37.25	37.25	-7.568%	3	86	+80.725%
2023-06-21	40.30	40.30	40.30	40.30	+0.876%	1	83	+67.047%
2023-06-20	41.46	41.46	39.95	39.95	-4.082%	62	82	+68.511%
2023-06-15	40.60	41.65	40.60	41.65	+4.648%	2	20	+61.633%
2023-06-13	39.80	39.80	39.80	39.80	+8.299%	3	18	+69.146%
2023-06-09	36.75	36.75	36.75	36.75	+2.797%	6	18	+83.184%
2023-06-08	35.76	35.76	35.75	35.75	-4.155%	2	21	+88.308%
2023-06-07	37.25	37.30	37.25	37.30	-4.604%	5	19	+80.483%
2023-06-06	38.70	39.10	38.70	39.10	+9.677%	3	14	+72.174%
2023-06-05	34.30	35.90	34.30	35.65	+3.906%	14	17	+88.836%
2023-06-02	34.75	34.75	34.31	34.31	+2.418%	7	11	+96.211%
2023-05-31	33.75	33.75	33.50	33.50	-4.965%	2	4	+100.955%
2023-05-30	35.25	35.25	35.25	35.25	-1.122%	1	0	+90.979%
2023-05-26	35.65	35.65	35.65	35.65	0.000%	1	0	+88.836%