Dark

SHOP20261016C125
SHOP Oct 16 2026 125.00 Call (SHOP261016C00125000)
option OPRA

EOD

Oct 1, 2026

25.32-2.653%(-0.69)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	24.1300	25.3200	24.1300	25.3200	-2.653%	6	970	0.000%
2026-09-30	25.2500	26.0100	25.2500	26.0100	+13.383%	21	970	-2.653%
2026-09-29	22.1000	23.1500	22.1000	22.9400	+45.190%	9	985	+10.375%
2026-09-28	15.8000	15.8000	15.8000	15.8000	-18.262%	1	993	+60.253%
2026-09-24	19.3300	19.3300	19.3300	19.3300	-23.233%	3	993	+30.988%
2026-09-22	22.7700	25.1800	22.7700	25.1800	+65.658%	12	996	+0.556%
2026-09-21	7.2000	15.2000	7.2000	15.2000	+94.872%	186	1,004	+66.579%
2026-09-18	8.2500	8.2500	7.6500	7.8000	-9.618%	22	972	+224.615%
2026-09-17	8.9500	8.9500	8.5000	8.6300	-12.828%	54	955	+193.395%
2026-09-16	11.0000	11.8000	9.9000	9.9000	-25.227%	45	926	+155.758%
2026-09-14	11.0000	13.3500	10.2200	13.2400	+17.168%	69	953	+91.239%
2026-09-11	10.7000	11.6500	10.6000	11.3000	+32.941%	28	955	+124.071%
2026-09-10	8.0800	10.0800	8.0800	8.5000	-6.593%	117	956	+197.882%
2026-09-09	11.8500	11.8500	8.9500	9.1000	-33.818%	287	846	+178.242%
2026-09-08	19.8500	19.8500	13.6900	13.7500	-45.000%	48	804	+84.145%
2026-09-04	25.0000	25.0000	25.0000	25.0000	+18.203%	2	792	+1.280%
2026-09-03	21.1500	21.1500	21.1500	21.1500	+16.851%	20	792	+19.716%
2026-09-02	18.9000	18.9000	18.1000	18.1000	-35.056%	12	778	+39.890%
2026-08-31	27.8700	27.8700	27.8700	27.8700	-11.100%	1	778	-9.150%
2026-08-28	32.0000	32.0000	31.3500	31.3500	-2.031%	4	779	-19.234%
2026-08-27	32.0000	32.0000	31.2500	32.0000	+12.676%	18	782	-20.875%
2026-08-26	28.4000	28.4000	28.4000	28.4000	-7.702%	1	797	-10.845%
2026-08-25	30.7700	30.7700	30.7700	30.7700	+19.635%	1	798	-17.712%
2026-08-21	25.7200	25.7200	25.7200	25.7200	+5.410%	2	798	-1.555%
2026-08-19	24.4000	24.4000	24.4000	24.4000	-2.047%	2	800	+3.770%
2026-08-18	24.9100	24.9100	24.9100	24.9100	-12.289%	1	798	+1.646%
2026-08-17	29.0700	29.0700	28.4000	28.4000	-12.373%	7	797	-10.845%
2026-08-14	34.6000	34.6000	32.4100	32.4100	-6.626%	15	802	-21.876%
2026-08-13	30.5000	34.7100	30.5000	34.7100	+5.182%	18	801	-27.053%
2026-08-10	32.5700	33.0000	32.1500	33.0000	+17.857%	5	803	-23.273%
2026-08-07	29.7800	29.7800	28.0000	28.0000	+7.075%	5	803	-9.571%
2026-08-06	26.9500	26.9500	26.1500	26.1500	-0.191%	11	804	-3.174%
2026-08-05	31.2200	31.2200	25.0000	26.2000	+91.941%	40	815	-3.359%
2026-08-04	12.1500	13.6700	11.3000	13.6500	+24.204%	71	841	+85.495%
2026-08-03	12.4000	12.4000	10.5000	10.9900	+4.171%	104	847	+130.391%
2026-07-31	12.9800	12.9800	10.2500	10.5500	-26.838%	28	814	+140.000%
2026-07-30	14.3000	14.8500	14.3000	14.4200	-27.172%	170	814	+75.589%
2026-07-29	20.0000	20.0000	19.8000	19.8000	-1.247%	2	839	+27.879%
2026-07-28	18.6000	20.0500	18.6000	20.0500	+20.856%	11	840	+26.284%
2026-07-27	14.5000	16.5900	14.3000	16.5900	+65.075%	57	850	+52.622%
2026-07-24	9.5000	10.0500	9.4500	10.0500	+5.126%	11	818	+151.940%
2026-07-23	9.3000	9.8000	9.1000	9.5600	-23.213%	21	807	+164.854%
2026-07-22	12.4100	12.4500	12.1000	12.4500	-16.443%	10	802	+103.373%
2026-07-21	15.0300	15.0300	14.6500	14.9000	-10.241%	30	799	+69.933%
2026-07-20	17.2000	17.2000	16.6000	16.6000	+5.665%	5	780	+52.530%
2026-07-17	14.9700	15.7100	14.9700	15.7100	-4.207%	9	780	+61.171%
2026-07-16	17.0000	18.0000	16.3500	16.4000	+5.534%	35	782	+54.390%
2026-07-15	14.4100	17.3500	14.4100	15.5400	-6.386%	32	777	+62.934%
2026-07-14	14.3300	16.6000	14.3300	16.6000	+3.750%	25	796	+52.530%
2026-07-13	16.1600	16.8500	16.0000	16.0000	+2.041%	59	783	+58.250%
2026-07-10	19.1800	19.1800	15.6800	15.6800	+4.048%	20	747	+61.480%
2026-07-09	14.2000	15.1300	14.2000	15.0700	+21.044%	3	747	+68.016%
2026-07-08	12.5200	12.5200	11.9600	12.4500	-19.051%	6	745	+103.373%
2026-07-07	16.8000	16.8000	15.3800	15.3800	+0.523%	7	745	+64.629%
2026-07-06	12.3100	15.3000	12.3100	15.3000	+3.588%	16	744	+65.490%
2026-07-02	14.4500	14.7700	14.4500	14.7700	-7.688%	153	596	+71.429%
2026-07-01	14.8500	16.2500	14.8000	16.0000	+33.445%	21	596	+58.250%
2026-06-30	11.9900	11.9900	11.9900	11.9900	-23.873%	5	592	+111.176%
2026-06-29	15.7500	15.7500	15.7500	15.7500	+16.927%	1	587	+60.762%
2026-06-26	13.8400	13.8400	13.4700	13.4700	+11.784%	3	588	+87.973%
2026-06-25	12.6500	12.9000	12.0500	12.0500	-3.600%	43	588	+110.124%
2026-06-24	11.2500	12.5000	11.0500	12.5000	+38.122%	20	547	+102.560%
2026-06-23	9.8500	9.8500	9.0500	9.0500	-2.162%	10	547	+179.779%
2026-06-22	9.3500	9.3500	8.9600	9.2500	-4.639%	429	547	+173.730%
2026-06-18	9.7000	9.7000	9.7000	9.7000	-8.920%	1	165	+161.031%
2026-06-17	11.8000	11.8000	10.6500	10.6500	-7.391%	3	165	+137.746%
2026-06-15	11.8200	13.2200	11.5000	11.5000	+3.139%	9	165	+120.174%
2026-06-11	11.1500	11.1500	11.1500	11.1500	-5.907%	5	165	+127.085%
2026-06-10	11.6800	11.8500	11.6800	11.8500	-4.049%	3	165	+113.671%
2026-06-08	13.5000	13.6200	12.3500	12.3500	+0.816%	25	166	+105.020%
2026-06-05	14.6400	14.6400	12.2500	12.2500	-21.019%	6	156	+106.694%
2026-06-04	16.2000	16.2000	15.5100	15.5100	+1.042%	3	154	+63.250%
2026-06-03	14.9500	15.3500	14.9500	15.3500	-1.917%	2	153	+64.951%
2026-06-02	16.9500	16.9500	15.5500	15.6500	-23.770%	11	154	+61.789%
2026-06-01	16.9100	20.6000	16.9100	20.5300	+20.340%	17	151	+23.332%
2026-05-29	15.6100	17.0600	15.6100	17.0600	+18.062%	4	148	+48.417%
2026-05-28	11.2000	14.4500	11.2000	14.4500	+33.673%	34	148	+75.225%
2026-05-27	10.8100	10.8100	10.8100	10.8100	+12.604%	1	136	+134.228%
2026-05-26	9.6000	9.6000	9.6000	9.6000	+2.128%	1	136	+163.750%
2026-05-22	9.4000	9.4000	9.4000	9.4000	-7.843%	3	135	+169.362%
2026-05-21	10.2000	10.2000	10.2000	10.2000	+3.553%	2	138	+148.235%
2026-05-20	9.7500	9.8500	9.7500	9.8500	+15.205%	10	138	+157.056%
2026-05-15	7.1500	8.7500	7.1500	8.5500	+26.479%	14	131	+196.140%
2026-05-14	6.3500	6.7600	6.3500	6.7600	+0.297%	2	124	+274.556%
2026-05-13	6.7400	6.7400	6.7400	6.7400	-14.467%	1	122	+275.668%
2026-05-12	9.3300	9.3300	7.8800	7.8800	-18.342%	14	122	+221.320%
2026-05-11	9.9000	9.9000	9.6500	9.6500	-16.087%	6	122	+162.383%
2026-05-07	11.5000	11.5000	11.5000	11.5000	+11.650%	1	116	+120.174%
2026-05-06	12.0000	12.0200	10.2500	10.3000	-8.281%	18	116	+145.825%
2026-05-05	15.3500	16.2000	10.7500	11.2300	-50.419%	37	106	+125.467%
2026-05-04	22.6700	22.6700	22.6500	22.6500	+1.388%	2	79	+11.788%
2026-05-01	22.3400	22.3400	22.3400	22.3400	+18.264%	2	79	+13.339%
2026-04-29	18.9200	18.9700	18.8900	18.8900	-6.253%	3	79	+34.039%
2026-04-23	22.3200	22.6200	20.1500	20.1500	-30.445%	5	78	+25.658%
2026-04-20	27.8800	28.9700	27.8800	28.9700	+5.345%	9	76	-12.599%
2026-04-17	27.4800	27.5000	27.4800	27.5000	+20.879%	2	77	-7.927%
2026-04-15	22.0000	22.7500	21.9500	22.7500	+22.312%	40	77	+11.297%
2026-04-14	18.6000	18.6000	18.6000	18.6000	+10.059%	1	87	+36.129%
2026-04-13	16.9000	16.9000	16.9000	16.9000	+12.667%	1	87	+49.822%
2026-04-10	15.8000	15.8000	15.0000	15.0000	-7.692%	12	86	+68.800%
2026-04-09	17.3000	17.3000	16.2500	16.2500	-28.477%	66	83	+55.815%
2026-04-08	22.7200	22.7200	22.7200	22.7200	+25.179%	1	37	+11.444%
2026-04-07	18.1500	18.1500	18.1500	18.1500	-8.886%	2	37	+39.504%
2026-04-06	19.9200	19.9200	19.9200	19.9200	-1.727%	2	37	+27.108%
2026-04-02	17.5000	20.2700	17.5000	20.2700	+3.683%	2	34	+24.914%
2026-04-01	19.5500	19.5500	19.5500	19.5500	-7.126%	5	34	+29.514%
2026-03-25	21.0500	21.0500	21.0500	21.0500	+7.949%	1	34	+20.285%
2026-03-20	21.8000	21.8000	19.5000	19.5000	-14.286%	10	34	+29.846%
2026-03-19	22.7500	22.7500	22.7500	22.7500	-7.219%	1	27	+11.297%
2026-03-18	26.8500	26.8500	24.3000	24.5200	-13.019%	8	27	+3.263%
2026-03-12	28.1900	28.1900	28.1900	28.1900	+0.895%	10	24	-10.181%
2026-03-11	29.4500	29.4500	26.9500	27.9400	+0.866%	40	24	-9.377%
2026-03-10	27.7000	27.7000	27.7000	27.7000	+12.831%	5	6	-8.592%
2026-02-26	24.5500	24.5500	24.5500	24.5500	+4.468%	1	1	+3.136%
2026-02-25	23.5000	23.5000	23.5000	23.5000	+17.500%	1	1	+7.745%
2026-02-23	20.0000	20.0000	20.0000	20.0000	0.000%	1	1	+26.600%