Dark

SHOP20261016C135
SHOP Oct 16 2026 135.00 Call (SHOP261016C00135000)
option OPRA

EOD

Oct 1, 2026

15.74-8.222%(-1.41)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.0000	17.0000	14.9000	15.7400	-8.222%	46	24,175	0.000%
2026-09-30	17.2400	18.0000	17.0400	17.1500	+10.360%	20	24,202	-8.222%
2026-09-29	14.0000	15.9500	14.0000	15.5400	+27.482%	50	24,212	+1.287%
2026-09-28	8.2000	12.1900	7.6000	12.1900	+3.745%	204	24,234	+29.122%
2026-09-25	10.7500	11.9700	10.7500	11.7500	-16.131%	26	24,276	+33.957%
2026-09-24	11.9100	14.0100	10.8300	14.0100	+12.530%	60	24,280	+12.348%
2026-09-23	17.4600	17.4600	8.3000	12.4500	-20.952%	169	24,296	+26.426%
2026-09-22	13.7000	18.0000	13.7000	15.7500	+75.585%	436	24,287	-0.063%
2026-09-21	3.7000	9.0000	3.1500	8.9700	+142.432%	48,547	24,442	+75.474%
2026-09-18	4.0800	4.0800	3.4000	3.7000	-9.756%	217	46,336	+325.405%
2026-09-17	4.6500	4.8000	3.8200	4.1000	-18.000%	565	46,335	+283.902%
2026-09-16	5.0800	6.4000	4.9800	5.0000	-3.846%	172	46,631	+214.800%
2026-09-15	7.2500	7.2500	5.1500	5.2000	-29.444%	586	46,501	+202.692%
2026-09-14	6.0000	7.6200	4.9100	7.3700	+43.107%	195	46,479	+113.569%
2026-09-11	5.9000	6.6500	5.1500	5.1500	+14.444%	507	46,478	+205.631%
2026-09-10	4.0300	5.3800	4.0300	4.5000	-7.025%	204	46,521	+249.778%
2026-09-09	8.5000	8.5000	4.7400	4.8400	-40.976%	603	46,426	+225.207%
2026-09-08	10.7800	10.7800	7.5500	8.2000	-49.693%	487	45,971	+91.951%
2026-09-04	15.8000	16.3000	15.8000	16.3000	+4.153%	5	45,913	-3.436%
2026-09-03	14.0000	15.6500	14.0000	15.6500	+26.823%	24	45,913	+0.575%
2026-09-02	11.7400	12.3400	11.4900	12.3400	+3.697%	43	45,914	+27.553%
2026-09-01	14.5000	14.5000	11.7500	11.9000	-29.419%	35	45,918	+32.269%
2026-08-31	16.0000	16.8600	16.0000	16.8600	-23.917%	10	45,912	-6.643%
2026-08-28	22.1600	22.1600	22.1600	22.1600	-1.511%	1	45,912	-28.971%
2026-08-27	21.5000	22.5000	21.5000	22.5000	+13.924%	3	45,912	-30.044%
2026-08-26	22.3100	22.3100	19.7500	19.7500	-13.567%	7	45,911	-20.304%
2026-08-25	21.1300	23.2500	21.1300	22.8500	+13.682%	22	45,912	-31.116%
2026-08-24	19.1000	20.1000	19.1000	20.1000	+5.789%	14	45,915	-21.692%
2026-08-21	18.6800	19.0000	18.5400	19.0000	0.000%	8	45,907	-17.158%
2026-08-20	16.0000	19.0000	16.0000	19.0000	+9.827%	22	45,900	-17.158%
2026-08-19	19.4000	19.5000	17.3000	17.3000	-15.196%	16	45,897	-9.017%
2026-08-18	19.3000	20.4000	18.5000	20.4000	+4.562%	16	45,890	-22.843%
2026-08-17	20.7000	20.7500	19.5100	19.5100	-18.708%	42	45,882	-19.323%
2026-08-14	23.4900	24.6000	23.4900	24.0000	-11.111%	14	45,857	-34.417%
2026-08-13	22.3200	27.0000	22.2500	27.0000	+26.168%	14	45,857	-41.704%
2026-08-12	21.3200	21.4000	19.9000	21.4000	-7.158%	48	45,858	-26.449%
2026-08-11	23.0000	24.5000	23.0000	23.0500	-9.679%	34	45,847	-31.714%
2026-08-10	21.8000	25.5200	21.8000	25.5200	+10.000%	15	45,873	-38.323%
2026-08-07	21.3500	23.8800	20.3500	23.2000	+20.833%	53	45,878	-32.155%
2026-08-06	20.0000	20.5600	19.1900	19.2000	+3.504%	27	45,861	-18.021%
2026-08-05	20.0500	25.9900	18.4800	18.5500	+87.753%	174	45,871	-15.148%
2026-08-04	8.0000	10.0500	8.0000	9.8800	+30.000%	121	45,950	+59.312%
2026-08-03	8.0000	8.0000	7.4500	7.6000	+1.333%	5	45,926	+107.105%
2026-07-31	8.8000	8.8000	7.0000	7.5000	-23.469%	29	45,923	+109.867%
2026-07-30	10.8000	11.0500	9.8000	9.8000	-36.774%	21	45,911	+60.612%
2026-07-29	14.3500	15.7500	13.3000	15.5000	+1.307%	24	45,904	+1.548%
2026-07-28	13.1800	16.0600	13.1800	15.3000	+23.887%	86	45,909	+2.876%
2026-07-27	8.6800	12.3500	8.3500	12.3500	+77.698%	93	45,866	+27.449%
2026-07-24	6.9600	7.0000	6.5500	6.9500	+7.752%	279	45,884	+126.475%
2026-07-23	8.0000	8.0000	6.3200	6.4500	-26.454%	47	45,875	+144.031%
2026-07-22	10.1500	10.2000	8.3500	8.7700	-19.909%	99	45,841	+79.475%
2026-07-21	9.6500	11.3300	9.6500	10.9500	-11.694%	70	45,856	+43.744%
2026-07-20	11.7100	13.6500	11.3000	12.4000	+9.251%	45,304	45,837	+26.935%
2026-07-17	11.0000	11.5500	11.0000	11.3500	-14.340%	25	790	+38.678%
2026-07-16	13.2500	13.2500	13.2500	13.2500	+14.719%	1	787	+18.792%
2026-07-15	11.3000	12.2500	11.3000	11.5500	-5.328%	9	787	+36.277%
2026-07-14	12.0000	12.2000	11.8500	12.2000	+6.550%	34	784	+29.016%
2026-07-13	12.1600	12.1600	10.8500	11.4500	-9.127%	33	764	+37.467%
2026-07-10	13.5200	13.5200	12.6000	12.6000	+9.565%	12	752	+24.921%
2026-07-09	10.6200	11.5000	10.6200	11.5000	-4.564%	2	745	+36.870%
2026-07-07	12.2900	12.4800	11.7500	12.0500	+9.545%	32	744	+30.622%
2026-07-06	9.6700	11.0000	9.6700	11.0000	+4.862%	6	735	+43.091%
2026-07-02	10.9500	11.0000	10.4900	10.4900	-13.520%	140	596	+50.048%
2026-07-01	10.9500	12.6700	10.9500	12.1300	+11.797%	8	596	+29.761%
2026-06-29	10.8500	10.8500	10.8500	10.8500	+8.500%	1	594	+45.069%
2026-06-26	9.8500	10.0300	9.8500	10.0000	+22.549%	43	593	+57.400%
2026-06-24	7.0500	8.2000	7.0000	8.1600	-4.000%	5	556	+92.892%
2026-06-16	8.5000	8.5000	8.5000	8.5000	-1.506%	1	555	+85.176%
2026-06-15	10.1100	10.1100	8.6300	8.6300	+7.875%	5	553	+82.387%
2026-06-11	8.0000	8.0000	8.0000	8.0000	-9.605%	2	553	+96.750%
2026-06-10	8.8500	8.8500	8.8500	8.8500	-6.842%	20	551	+77.853%
2026-06-08	10.4700	10.8000	9.5000	9.5000	+3.261%	4	551	+65.684%
2026-06-05	11.6200	11.6200	9.2000	9.2000	-24.898%	5	549	+71.087%
2026-06-04	12.2500	12.2500	12.2500	12.2500	-9.259%	1	548	+28.490%
2026-06-02	13.5000	13.5000	13.5000	13.5000	-18.675%	2	548	+16.593%
2026-06-01	13.9200	16.6000	13.4700	16.6000	+27.106%	36	546	-5.181%
2026-05-29	13.4000	13.4000	13.0600	13.0600	+20.258%	2	541	+20.521%
2026-05-28	8.9000	10.8600	8.9000	10.8600	+51.888%	29	540	+44.936%
2026-05-26	7.1000	7.2000	7.1000	7.1500	-12.911%	45	514	+120.140%
2026-05-22	8.2100	8.2100	8.2100	8.2100	+11.398%	3	473	+91.717%
2026-05-20	5.7800	7.3700	5.7800	7.3700	-0.405%	3	470	+113.569%
2026-05-19	7.4000	7.4000	7.4000	7.4000	+9.630%	1	470	+112.703%
2026-05-18	6.8000	6.9500	6.7500	6.7500	+3.053%	5	470	+133.185%
2026-05-15	5.6500	6.5500	5.5600	6.5500	+31.000%	11	470	+140.305%
2026-05-14	4.6500	5.0000	4.6500	5.0000	-20.000%	4	464	+214.800%
2026-05-12	6.2500	6.2500	6.2500	6.2500	-18.831%	5	464	+151.840%
2026-05-11	7.7500	7.7500	7.7000	7.7000	-23.383%	14	464	+104.416%
2026-05-07	10.0500	10.0500	10.0500	10.0500	+26.098%	2	445	+56.617%
2026-05-06	8.8400	8.8400	7.8500	7.9700	-9.944%	168	447	+97.491%
2026-05-05	11.5100	12.5500	8.8500	8.8500	-51.954%	140	324	+77.853%
2026-05-04	18.4200	18.4200	18.4200	18.4200	+1.768%	1	195	-14.549%
2026-05-01	18.1000	18.1000	18.1000	18.1000	+12.773%	12	182	-13.039%
2026-04-30	16.0500	16.0500	16.0500	16.0500	+4.356%	30	182	-1.931%
2026-04-29	15.3800	15.3800	15.3800	15.3800	-9.795%	1	152	+2.341%
2026-04-28	18.4000	18.4000	17.0500	17.0500	-1.445%	4	153	-7.683%
2026-04-27	18.2000	18.2000	17.3000	17.3000	+2.367%	93	150	-9.017%
2026-04-24	16.9000	16.9000	16.9000	16.9000	-28.692%	2	71	-6.864%
2026-04-22	23.7000	23.7000	23.7000	23.7000	-1.250%	1	71	-33.586%
2026-04-21	24.0000	24.0000	24.0000	24.0000	+1.695%	1	71	-34.417%
2026-04-20	22.3500	23.6000	22.2500	23.6000	+7.029%	12	71	-33.305%
2026-04-17	22.6000	22.6000	22.0500	22.0500	+70.270%	12	59	-28.617%
2026-04-09	13.4500	13.4500	12.9500	12.9500	-34.097%	36	49	+21.544%
2026-04-08	19.6500	19.6500	19.6500	19.6500	+23.043%	4	16	-19.898%
2026-04-06	15.9700	15.9700	15.9700	15.9700	-15.053%	1	13	-1.440%
2026-03-19	18.7500	18.8000	18.7500	18.8000	-17.363%	8	12	-16.277%
2026-03-11	22.7500	22.7500	22.7500	22.7500	+21.204%	11	12	-30.813%
2026-03-03	18.7700	18.7700	18.7700	18.7700	0.000%	1	1	-16.143%