Dark

SHOP20261016C140
SHOP Oct 16 2026 140.00 Call (SHOP261016C00140000)
option OPRA

EOD

Oct 1, 2026

12.86+5.670%(+0.69)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.8000	13.8000	11.3000	12.8600	+5.670%	42	1,971	0.000%
2026-09-30	13.5000	14.0000	12.1700	12.1700	+3.136%	52	1,990	+5.670%
2026-09-29	11.2000	12.3000	10.0900	11.8000	+35.632%	54	2,020	+8.983%
2026-09-28	6.2400	9.0500	5.4000	8.7000	-1.136%	283	2,026	+47.816%
2026-09-25	8.0000	9.0500	8.0000	8.8000	-21.076%	151	1,922	+46.136%
2026-09-24	7.8500	11.1500	7.8100	11.1500	+19.124%	88	1,941	+15.336%
2026-09-23	10.9500	15.0000	5.9900	9.3600	-29.412%	381	1,916	+37.393%
2026-09-22	10.5500	14.4600	10.5500	13.2600	+97.910%	776	1,970	-3.017%
2026-09-21	2.5300	6.7500	1.8900	6.7000	+191.304%	1,877	2,165	+91.940%
2026-09-18	2.5400	2.5700	2.1300	2.3000	-12.214%	234	1,314	+459.130%
2026-09-17	3.1500	3.1500	2.5500	2.6200	-24.713%	138	1,286	+390.840%
2026-09-16	3.6800	4.5000	3.2500	3.4800	-5.946%	54	1,269	+269.540%
2026-09-15	4.5500	4.6500	3.7000	3.7000	-28.846%	109	1,260	+247.568%
2026-09-14	3.5000	5.6000	3.3500	5.2000	+48.571%	115	1,303	+147.308%
2026-09-11	4.2500	4.7400	3.4500	3.5000	+9.375%	324	1,324	+267.429%
2026-09-10	2.9000	3.9400	2.9000	3.2000	-6.977%	396	1,375	+301.875%
2026-09-09	5.5000	5.5000	3.2500	3.4400	-42.185%	829	1,233	+273.837%
2026-09-08	7.4900	7.7000	5.5900	5.9500	-51.744%	365	1,445	+116.134%
2026-09-04	11.6500	14.6800	11.6500	12.3300	-0.565%	304	1,457	+4.298%
2026-09-03	10.9500	12.7000	10.9500	12.4000	+26.531%	989	1,457	+3.710%
2026-09-02	9.0000	9.8000	8.9500	9.8000	+10.112%	20	558	+31.224%
2026-09-01	10.0000	10.5200	8.9000	8.9000	-34.607%	33	561	+44.494%
2026-08-31	15.8100	15.8100	12.3500	13.6100	-25.506%	78	561	-5.511%
2026-08-28	20.0500	20.3000	18.2700	18.2700	-1.827%	5	594	-29.611%
2026-08-27	19.2800	19.7400	18.6100	18.6100	+5.141%	13	596	-30.897%
2026-08-26	17.6700	17.7000	17.6700	17.7000	-8.052%	2	601	-27.345%
2026-08-25	19.2300	19.2500	19.2300	19.2500	+15.685%	4	601	-33.195%
2026-08-24	15.8500	17.6000	15.8500	16.6400	+4.786%	22	601	-22.716%
2026-08-21	14.8900	15.8800	14.8900	15.8800	+12.465%	9	610	-19.018%
2026-08-20	13.2800	14.1200	13.0900	14.1200	-2.621%	3	606	-8.924%
2026-08-19	16.4500	16.4500	14.5000	14.5000	-2.685%	19	605	-11.310%
2026-08-18	15.7000	15.7000	14.9000	14.9000	-8.589%	4	604	-13.691%
2026-08-17	17.1500	17.1500	16.2800	16.3000	-24.711%	4	603	-21.104%
2026-08-14	21.2700	21.6500	20.7300	21.6500	-10.017%	39	603	-40.600%
2026-08-13	19.2100	24.6200	19.2100	24.0600	+38.674%	17	573	-46.550%
2026-08-12	17.5300	17.5300	16.8000	17.3500	-10.475%	32	577	-25.879%
2026-08-11	19.6000	19.6000	19.3800	19.3800	-11.789%	2	561	-33.643%
2026-08-10	21.0700	21.9700	21.0700	21.9700	+16.552%	40	561	-41.466%
2026-08-07	19.0400	20.2000	17.9500	18.8500	+10.105%	25	531	-31.777%
2026-08-06	16.9300	17.9500	16.9300	17.1200	-3.766%	68	539	-24.883%
2026-08-05	17.9500	20.0500	15.9000	17.7900	+114.337%	117	543	-27.712%
2026-08-04	6.2500	8.3000	6.2500	8.3000	+33.441%	12	554	+54.940%
2026-08-03	7.1000	7.6000	6.0000	6.2200	-2.201%	31	555	+106.752%
2026-07-31	6.2300	6.7500	6.2300	6.3600	-21.481%	16	541	+102.201%
2026-07-30	8.1500	8.1500	8.1000	8.1000	-33.058%	3	539	+58.765%
2026-07-29	12.0500	12.8000	11.9000	12.1000	-3.200%	48	537	+6.281%
2026-07-28	12.2000	13.2200	12.2000	12.5000	+20.192%	33	515	+2.880%
2026-07-27	7.8500	10.5700	7.8500	10.4000	+74.790%	63	515	+23.654%
2026-07-24	5.6500	5.9500	5.6500	5.9500	+8.182%	13	545	+116.134%
2026-07-23	7.0500	7.0500	5.3200	5.5000	-28.105%	20	533	+133.818%
2026-07-22	7.0100	7.8000	7.0100	7.6500	-21.538%	24	520	+68.105%
2026-07-21	8.5000	9.7500	8.5000	9.7500	-6.250%	14	498	+31.897%
2026-07-20	10.2500	11.4900	9.8900	10.4000	+4.313%	77	491	+23.654%
2026-07-17	8.8500	9.9700	8.8500	9.9700	-10.743%	11	476	+28.987%
2026-07-16	10.2500	11.6500	10.2500	11.1700	+13.980%	42	477	+15.130%
2026-07-15	9.3200	11.0000	9.3200	9.8000	-7.981%	313	479	+31.224%
2026-07-14	8.8000	10.6500	8.3500	10.6500	-14.113%	4	226	+20.751%
2026-07-10	13.0000	13.0000	12.4000	12.4000	+24.124%	7	225	+3.710%
2026-07-09	9.5000	9.9900	9.5000	9.9900	+33.735%	2	230	+28.729%
2026-07-08	7.5000	7.7500	7.4700	7.4700	-29.727%	13	228	+72.155%
2026-07-07	10.0500	10.6300	10.0500	10.6300	+15.543%	2	227	+20.978%
2026-07-06	8.5700	9.9000	8.5700	9.2000	-2.748%	50	226	+39.783%
2026-07-02	9.7500	9.7500	9.4600	9.4600	-5.683%	2	218	+35.941%
2026-07-01	10.2300	11.1000	10.0000	10.0300	+41.268%	27	218	+28.215%
2026-06-30	6.9000	7.2500	6.9000	7.1000	-2.740%	4	210	+81.127%
2026-06-29	7.3000	7.3000	7.3000	7.3000	-14.918%	8	209	+76.164%
2026-06-26	8.5800	8.5800	8.5800	8.5800	+5.795%	4	205	+49.883%
2026-06-25	7.7500	8.1100	7.5000	8.1100	+22.508%	4	205	+58.570%
2026-06-24	6.6200	6.6200	6.6200	6.6200	+18.214%	10	206	+94.260%
2026-06-23	6.1500	6.1900	5.6000	5.6000	-5.085%	15	206	+129.643%
2026-06-22	6.4100	6.4100	5.9000	5.9000	-15.473%	7	219	+117.966%
2026-06-17	7.5900	7.5900	6.9800	6.9800	-9.935%	12	205	+84.241%
2026-06-16	7.6300	7.8500	7.6300	7.7500	-2.516%	16	205	+65.935%
2026-06-15	7.9500	7.9500	7.9500	7.9500	+21.005%	1	193	+61.761%
2026-06-11	6.1100	6.5700	6.1100	6.5700	-13.553%	6	193	+95.738%
2026-06-10	7.4900	7.6000	7.4900	7.6000	-24.378%	3	198	+69.211%
2026-06-09	9.8200	10.0500	9.8200	10.0500	+21.230%	3	199	+27.960%
2026-06-08	8.2900	8.2900	8.2900	8.2900	+3.625%	1	199	+55.127%
2026-06-05	10.0000	10.0000	8.0000	8.0000	-23.810%	40	198	+60.750%
2026-06-04	10.5500	10.6000	10.5000	10.5000	+5.422%	55	201	+22.476%
2026-06-03	9.7000	9.9600	9.7000	9.9600	-8.624%	2	190	+29.116%
2026-06-02	12.2800	12.2800	10.7300	10.9000	-28.053%	5	190	+17.982%
2026-06-01	13.6600	15.1500	13.5800	15.1500	+31.282%	40	186	-15.116%
2026-05-29	10.7000	11.5900	10.7000	11.5400	+20.964%	32	186	+11.438%
2026-05-28	7.7500	9.5400	7.7500	9.5400	+34.746%	6	168	+34.801%
2026-05-27	7.0800	7.0800	7.0800	7.0800	+22.069%	2	168	+81.638%
2026-05-26	5.8000	5.8000	5.8000	5.8000	-7.937%	2	166	+121.724%
2026-05-22	6.2500	6.3000	6.2400	6.3000	-9.353%	5	166	+104.127%
2026-05-21	6.1400	6.9500	6.1400	6.9500	+7.752%	6	163	+85.036%
2026-05-20	5.2500	6.4500	5.2500	6.4500	+18.349%	13	163	+99.380%
2026-05-19	5.5900	5.5900	5.4500	5.4500	-6.034%	5	154	+135.963%
2026-05-18	5.8500	5.8500	5.8000	5.8000	+3.571%	110	154	+121.724%
2026-05-15	5.0000	5.6000	5.0000	5.6000	+19.149%	12	154	+129.643%
2026-05-14	3.8000	4.7000	3.7200	4.7000	+12.440%	13	64	+173.617%
2026-05-13	4.7000	4.7000	4.1800	4.1800	-22.593%	11	50	+207.656%
2026-05-12	5.5000	5.5000	5.4000	5.4000	-16.923%	3	50	+138.148%
2026-05-11	7.4500	7.4500	6.5000	6.5000	-24.855%	3	50	+97.846%
2026-05-07	8.6500	8.6500	8.6500	8.6500	+31.459%	1	48	+48.671%
2026-05-06	7.5600	7.5600	6.5800	6.5800	-12.383%	4	48	+95.441%
2026-05-05	9.9400	9.9400	6.5000	7.5100	-55.271%	15	47	+71.238%
2026-05-04	16.3300	17.2500	15.4000	16.7900	+11.933%	8	39	-23.407%
2026-04-24	15.0000	15.0000	15.0000	15.0000	-26.290%	1	38	-14.267%
2026-04-22	20.3500	20.3500	20.3500	20.3500	-5.217%	2	39	-36.806%
2026-04-20	20.5500	21.4700	20.5500	21.4700	+6.976%	3	39	-40.102%
2026-04-17	20.7800	20.7800	20.0700	20.0700	+21.636%	3	39	-35.924%
2026-04-15	16.5000	16.5000	16.5000	16.5000	+58.654%	1	37	-22.061%
2026-04-10	10.4000	10.4000	10.4000	10.4000	-28.767%	3	36	+23.654%
2026-04-06	14.6000	14.6000	14.6000	14.6000	+1.742%	3	36	-11.918%
2026-04-01	14.3500	14.3500	14.3500	14.3500	+7.330%	1	33	-10.383%
2026-03-31	13.3700	13.3700	13.3700	13.3700	+10.954%	2	32	-3.815%
2026-03-27	12.0500	12.0500	12.0500	12.0500	-11.722%	3	33	+6.722%
2026-03-26	13.6500	13.6500	13.6500	13.6500	-9.000%	5	30	-5.788%
2026-03-24	15.0000	15.0000	15.0000	15.0000	-5.303%	1	25	-14.267%
2026-03-23	15.8400	15.8400	15.8400	15.8400	+2.194%	2	24	-18.813%
2026-03-20	15.5000	15.5000	15.5000	15.5000	-9.091%	4	23	-17.032%
2026-03-19	17.2500	17.2500	17.0500	17.0500	-9.549%	8	21	-24.575%
2026-03-18	18.9000	18.9000	18.8500	18.8500	-4.315%	2	15	-31.777%
2026-03-17	19.7000	19.7000	19.7000	19.7000	+10.799%	2	14	-34.721%
2026-03-13	17.9000	17.9500	17.7800	17.7800	-22.018%	12	12	-27.672%
2026-03-06	22.8000	22.8000	22.8000	22.8000	+10.895%	1	4	-43.596%
2026-03-04	20.5600	20.5600	20.5600	20.5600	+15.506%	2	3	-37.451%
2026-02-19	17.8000	17.8000	17.8000	17.8000	0.000%	1	1	-27.753%