Dark

SHOP20261016C130
SHOP Oct 16 2026 130.00 Call (SHOP261016C00130000)
option OPRA

EOD

Oct 1, 2026

19.65+0.051%(+0.01)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	22.3700	22.3700	19.6200	19.6500	+0.051%	20	1,784	0.000%
2026-09-30	20.0000	21.8800	19.6400	19.6400	+0.102%	7	1,798	+0.051%
2026-09-29	16.0000	19.8000	16.0000	19.6200	+29.079%	45	1,799	+0.153%
2026-09-25	15.6200	15.6200	15.2000	15.2000	-14.027%	2	1,837	+29.276%
2026-09-24	14.8500	17.6800	13.9500	17.6800	+9.136%	34	1,837	+11.143%
2026-09-23	14.4500	16.2000	12.1800	16.2000	-20.976%	48	1,837	+21.296%
2026-09-22	16.1500	22.0000	16.1500	20.5000	+86.364%	60	1,829	-4.146%
2026-09-21	5.3500	11.8000	4.9500	11.0000	+105.607%	568	1,860	+78.636%
2026-09-18	5.6000	5.8000	5.2000	5.3500	-8.547%	1,065	1,799	+267.290%
2026-09-17	7.6000	7.6000	5.8500	5.8500	-19.863%	518	1,228	+235.897%
2026-09-16	7.4500	8.9000	7.0900	7.3000	-1.484%	152	1,071	+169.178%
2026-09-15	8.5100	8.5100	7.2500	7.4100	-22.813%	283	1,031	+165.182%
2026-09-14	7.8500	10.3700	6.9000	9.6000	+34.266%	556	943	+104.688%
2026-09-11	8.1600	8.8500	7.1500	7.1500	+14.400%	119	890	+174.825%
2026-09-10	5.2000	7.5400	5.2000	6.2500	-8.626%	223	954	+214.400%
2026-09-09	9.8600	9.8600	6.4500	6.8400	-35.166%	208	899	+187.281%
2026-09-08	12.0000	12.0000	10.2000	10.5500	-46.447%	159	821	+86.256%
2026-09-04	19.7000	19.7000	19.7000	19.7000	+2.604%	4	741	-0.254%
2026-09-03	19.2000	19.2000	19.2000	19.2000	+35.689%	3	741	+2.344%
2026-09-02	14.6800	16.1500	14.1500	14.1500	-4.068%	8	744	+38.869%
2026-09-01	17.8600	18.3700	14.7500	14.7500	-27.590%	40	743	+33.220%
2026-08-31	20.6000	20.6000	19.3200	20.3700	-22.103%	23	732	-3.535%
2026-08-28	28.2500	28.2500	26.1500	26.1500	-4.736%	6	721	-24.857%
2026-08-27	26.8300	27.4500	26.3000	27.4500	+3.585%	7	719	-28.415%
2026-08-25	27.2500	27.2500	26.5000	26.5000	+11.579%	3	719	-25.849%
2026-08-24	22.2500	24.2300	22.2500	23.7500	+6.027%	15	718	-17.263%
2026-08-21	22.4000	22.4000	22.4000	22.4000	+5.710%	1	718	-12.277%
2026-08-20	21.9500	21.9500	21.1900	21.1900	+6.482%	2	717	-7.268%
2026-08-19	19.9000	19.9000	19.9000	19.9000	-15.283%	1	720	-1.256%
2026-08-17	23.4900	23.4900	23.4900	23.4900	-23.485%	1	720	-16.347%
2026-08-13	28.7000	30.7000	28.7000	30.7000	+29.645%	22	720	-35.993%
2026-08-12	24.6200	24.6200	23.6800	23.6800	-11.708%	8	725	-17.019%
2026-08-11	28.7500	28.7500	26.8200	26.8200	-7.803%	2	719	-26.734%
2026-08-10	28.0000	29.2000	28.0000	29.0900	+9.238%	32	719	-32.451%
2026-08-07	25.5000	26.7500	24.9900	26.6300	+11.891%	15	733	-26.211%
2026-08-06	22.7000	23.8000	22.7000	23.8000	+1.579%	42	734	-17.437%
2026-08-05	28.8000	28.8000	21.6500	23.4300	+107.345%	139	760	-16.133%
2026-08-04	9.6500	11.6000	8.8500	11.3000	+23.632%	53	812	+73.894%
2026-08-03	9.1000	9.1400	9.1000	9.1400	-2.246%	26	772	+114.989%
2026-07-31	10.5800	10.5800	8.4500	9.3500	-19.949%	456	747	+110.160%
2026-07-30	13.1000	13.1000	11.6800	11.6800	-27.000%	75	436	+68.236%
2026-07-29	15.5800	17.2000	15.5800	16.0000	-2.854%	112	376	+22.813%
2026-07-28	16.8000	18.2200	15.3400	16.4700	+15.986%	22	334	+19.308%
2026-07-27	11.9000	14.2000	11.9000	14.2000	+65.116%	66	334	+38.380%
2026-07-24	8.0000	8.6000	8.0000	8.6000	+9.974%	8	325	+128.488%
2026-07-23	8.0000	8.2000	7.8200	7.8200	-24.004%	46	325	+151.279%
2026-07-22	10.2900	10.2900	10.2900	10.2900	-18.527%	1	294	+90.962%
2026-07-21	12.4900	13.7500	12.4900	12.6300	-19.554%	8	293	+55.582%
2026-07-20	13.8500	15.7000	13.8500	15.7000	+13.439%	18	294	+25.159%
2026-07-17	13.8400	13.8400	13.8400	13.8400	-5.850%	7	283	+41.980%
2026-07-16	13.3000	14.7500	13.3000	14.7000	+13.164%	13	283	+33.673%
2026-07-15	12.9900	12.9900	12.9900	12.9900	-8.003%	1	279	+51.270%
2026-07-14	14.6000	14.6000	13.9200	14.1200	+1.074%	27	279	+39.164%
2026-07-13	14.1000	15.0000	13.9700	13.9700	+4.254%	10	278	+40.659%
2026-07-10	15.3500	17.1500	13.4000	13.4000	+0.752%	12	278	+46.642%
2026-07-09	10.8500	13.3000	10.8500	13.3000	+12.712%	7	281	+47.744%
2026-07-08	11.8500	11.8500	10.9000	11.8000	-10.943%	3	275	+66.525%
2026-07-07	13.8300	13.8300	13.2500	13.2500	+2.554%	7	273	+48.302%
2026-07-06	12.2000	12.9200	10.7700	12.9200	+5.212%	9	274	+52.090%
2026-07-02	12.4800	12.6000	12.2800	12.2800	-13.703%	13	267	+60.016%
2026-07-01	12.9000	14.5100	12.9000	14.2300	+12.490%	17	267	+38.089%
2026-06-29	12.6500	12.6500	12.6500	12.6500	+5.417%	1	265	+55.336%
2026-06-26	11.5000	12.0000	11.5000	12.0000	+22.324%	3	265	+63.750%
2026-06-25	10.6100	10.6100	9.8000	9.8100	-8.318%	10	265	+100.306%
2026-06-24	9.9500	10.7000	9.5000	10.7000	+38.065%	9	263	+83.645%
2026-06-23	8.4500	8.4500	7.7500	7.7500	-1.274%	31	258	+153.548%
2026-06-22	9.2500	9.2500	7.8500	7.8500	-4.268%	10	248	+150.318%
2026-06-18	8.3000	8.4500	8.1900	8.2000	-18.812%	32	268	+139.634%
2026-06-16	10.7000	10.7000	10.1000	10.1000	+14.512%	2	268	+94.554%
2026-06-11	8.8200	8.8200	8.8200	8.8200	-22.291%	2	267	+122.789%
2026-06-09	11.3000	11.3500	11.3000	11.3500	+3.088%	2	268	+73.128%
2026-06-08	11.6000	11.6000	11.0100	11.0100	+0.091%	8	267	+78.474%
2026-06-05	13.2000	13.2000	11.0000	11.0000	-12.420%	3	262	+78.636%
2026-06-03	12.5600	12.5600	12.5600	12.5600	-8.986%	1	262	+56.449%
2026-06-02	14.4100	14.5400	13.7500	13.8000	-26.439%	4	263	+42.391%
2026-06-01	15.9900	18.7600	15.5000	18.7600	+29.379%	28	265	+4.744%
2026-05-29	13.5000	14.5000	12.6500	14.5000	+27.866%	14	271	+35.517%
2026-05-28	10.0000	11.6000	10.0000	11.3400	+19.620%	19	268	+73.280%
2026-05-27	9.4800	9.4800	9.4800	9.4800	+10.618%	10	264	+107.278%
2026-05-22	8.5700	8.5700	8.5700	8.5700	+8.756%	1	259	+129.288%
2026-05-21	7.8800	7.8800	7.8800	7.8800	-9.425%	2	259	+149.365%
2026-05-20	7.4600	8.7000	7.4000	8.7000	+9.434%	50	259	+125.862%
2026-05-19	7.9500	7.9500	7.8500	7.9500	+10.724%	10	256	+147.170%
2026-05-15	7.1800	7.1800	7.1800	7.1800	+21.695%	4	256	+173.677%
2026-05-14	5.4500	5.9000	5.4000	5.9000	+7.273%	3	255	+233.051%
2026-05-13	5.7500	6.0000	5.4700	5.5000	-30.468%	61	199	+257.273%
2026-05-12	8.1000	8.1000	7.9100	7.9100	-5.269%	11	199	+148.420%
2026-05-11	8.6600	8.6600	8.3500	8.3500	-18.537%	41	199	+135.329%
2026-05-08	10.8000	10.8000	10.2500	10.2500	-6.393%	109	198	+91.707%
2026-05-07	10.0500	11.1200	10.0500	10.9500	+18.378%	16	160	+79.452%
2026-05-06	10.1000	10.1000	9.0000	9.2500	-8.416%	52	150	+112.432%
2026-05-05	13.4500	13.4500	9.5000	10.1000	-50.971%	21	142	+94.554%
2026-05-04	20.2500	20.8000	19.8300	20.6000	+1.478%	16	133	-4.612%
2026-05-01	20.1000	20.3000	20.1000	20.3000	+18.023%	21	125	-3.202%
2026-04-30	17.2000	17.2000	17.2000	17.2000	-11.340%	12	125	+14.244%
2026-04-24	19.1000	19.5000	19.1000	19.4000	+2.375%	13	114	+1.289%
2026-04-23	20.0500	20.1700	18.9500	18.9500	-22.653%	10	107	+3.694%
2026-04-22	24.5000	24.5000	24.5000	24.5000	-3.733%	3	109	-19.796%
2026-04-21	27.6000	27.6000	25.4500	25.4500	-2.863%	2	109	-22.790%
2026-04-20	25.0000	26.2000	24.2300	26.2000	+9.395%	27	109	-25.000%
2026-04-17	25.1500	25.4800	23.9500	23.9500	+4.952%	27	106	-17.954%
2026-04-16	22.5700	23.4000	22.5400	22.8200	+8.667%	38	110	-13.891%
2026-04-15	21.0000	21.0000	21.0000	21.0000	+20.000%	1	100	-6.429%
2026-04-14	16.9000	17.5000	16.9000	17.5000	+21.107%	4	100	+12.286%
2026-04-09	15.5000	15.5000	14.4500	14.4500	-19.588%	13	99	+35.986%
2026-04-06	17.9700	17.9700	17.9700	17.9700	+9.440%	1	87	+9.349%
2026-03-31	16.4200	16.4200	16.4200	16.4200	+12.082%	2	86	+19.671%
2026-03-30	14.6700	14.6700	14.6500	14.6500	-14.826%	12	84	+34.130%
2026-03-24	17.2000	17.2000	17.2000	17.2000	-17.900%	3	72	+14.244%
2026-03-19	20.9500	20.9500	20.8000	20.9500	-10.889%	8	69	-6.205%
2026-03-16	23.7000	23.7000	23.5100	23.5100	-7.075%	10	65	-16.419%
2026-03-11	25.3000	25.3000	25.3000	25.3000	-2.392%	14	55	-22.332%
2026-03-06	26.8500	27.1000	25.9100	25.9200	+4.096%	27	51	-24.190%
2026-03-04	24.9000	24.9000	24.9000	24.9000	+18.798%	2	48	-21.084%
2026-02-25	20.6900	21.0100	20.6900	20.9600	+8.827%	41	9	-6.250%
2026-02-23	19.0800	19.2600	19.0800	19.2600	0.000%	9	9	+2.025%