Dark

SHOP20261016C145
SHOP Oct 16 2026 145.00 Call (SHOP261016C00145000)
option OPRA

EOD

Oct 1, 2026

8.56-4.889%(-0.44)5,061

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.2400	11.0000	8.1400	8.5600	-4.889%	5,061	8,675	0.000%
2026-09-30	10.1200	10.4000	8.1500	9.0000	+5.634%	58	11,437	-4.889%
2026-09-29	7.7500	9.4400	7.0500	8.5200	+28.120%	309	11,460	+0.469%
2026-09-28	4.3000	6.6500	3.7500	6.6500	+11.765%	264	11,508	+28.722%
2026-09-25	6.8000	7.0000	5.7000	5.9500	-27.616%	478	11,456	+43.866%
2026-09-24	6.7500	8.3500	5.9000	8.2200	+20.882%	1,566	11,415	+4.136%
2026-09-23	8.7000	11.0700	4.2500	6.8000	-28.042%	645	11,090	+25.882%
2026-09-22	7.5000	11.6500	7.5000	9.4500	+94.845%	3,402	11,079	-9.418%
2026-09-21	1.5400	4.9500	1.2400	4.8500	+225.503%	15,488	13,449	+76.495%
2026-09-18	1.7500	1.7500	1.3400	1.4900	-12.353%	212	1,591	+474.497%
2026-09-17	2.1500	2.1500	1.6800	1.7000	-27.350%	154	1,514	+403.529%
2026-09-16	2.4100	3.0500	2.2000	2.3400	-6.400%	133	1,472	+265.812%
2026-09-15	2.9800	3.1300	2.5000	2.5000	-34.211%	59	1,360	+242.400%
2026-09-14	2.5500	3.9000	2.3400	3.8000	+58.333%	811	1,352	+125.263%
2026-09-11	2.8900	3.4000	2.4000	2.4000	+17.073%	119	851	+256.667%
2026-09-10	2.0000	2.6000	2.0000	2.0500	-14.938%	75	781	+317.561%
2026-09-09	4.9300	4.9300	2.3000	2.4100	-45.843%	108	785	+255.187%
2026-09-08	7.8500	7.8500	4.1000	4.4500	-53.886%	160	724	+92.360%
2026-09-04	9.8500	11.9100	9.6500	9.6500	-1.127%	6	679	-11.295%
2026-09-03	9.2000	9.7600	7.7500	9.7600	+42.482%	295	679	-12.295%
2026-09-02	6.7500	7.0000	6.5400	6.8500	-0.725%	25	708	+24.964%
2026-09-01	8.3500	8.8300	6.8500	6.9000	-34.783%	74	699	+24.058%
2026-08-31	12.1000	12.1000	9.5600	10.5800	-28.368%	55	688	-19.093%
2026-08-28	16.2100	16.3800	14.7700	14.7700	-9.939%	18	644	-42.045%
2026-08-27	16.0800	16.4000	15.7300	16.4000	+21.033%	13	632	-47.805%
2026-08-26	13.5500	13.5500	13.5500	13.5500	-12.013%	1	631	-36.827%
2026-08-25	13.2000	16.2200	13.2000	15.4000	+12.821%	21	632	-44.416%
2026-08-24	12.0000	13.6500	12.0000	13.6500	+3.409%	3	627	-37.289%
2026-08-21	11.3100	13.2000	11.3100	13.2000	+20.000%	6	626	-35.152%
2026-08-20	10.9300	11.0000	10.5500	11.0000	-6.383%	20	626	-22.182%
2026-08-19	11.4500	11.7500	11.4500	11.7500	-2.246%	2	617	-27.149%
2026-08-18	12.9000	12.9000	11.9300	12.0200	-11.357%	32	617	-28.785%
2026-08-17	16.1600	16.1600	13.3300	13.5600	-29.079%	52	599	-36.873%
2026-08-14	19.1200	19.1200	19.1200	19.1200	-9.684%	1	572	-55.230%
2026-08-13	17.2000	21.1700	16.4000	21.1700	+40.758%	138	572	-59.565%
2026-08-12	14.8500	15.0400	13.7500	15.0400	-7.160%	24	482	-43.085%
2026-08-11	17.5000	17.5000	16.1900	16.2000	-9.497%	26	463	-47.160%
2026-08-10	17.9300	18.1100	17.9000	17.9000	+12.720%	30	488	-52.179%
2026-08-07	14.9900	17.2500	14.9900	15.8800	+6.577%	30	473	-46.096%
2026-08-06	15.2000	15.2000	14.0000	14.9000	+6.429%	98	467	-42.550%
2026-08-05	18.1300	18.1300	13.7000	14.0000	+105.882%	347	446	-38.857%
2026-08-04	5.9000	7.1000	5.9000	6.8000	+31.783%	10	218	+25.882%
2026-08-03	5.2000	5.2000	5.1600	5.1600	+7.500%	6	216	+65.891%
2026-07-31	4.9000	4.9000	4.8000	4.8000	-31.915%	7	212	+78.333%
2026-07-30	7.0500	7.0500	7.0500	7.0500	-35.616%	1	213	+21.418%
2026-07-29	10.9500	10.9500	10.9500	10.9500	-6.009%	1	213	-21.826%
2026-07-28	9.7000	11.6500	9.7000	11.6500	+29.157%	9	213	-26.524%
2026-07-27	7.1200	9.0200	7.1200	9.0200	+86.749%	10	209	-5.100%
2026-07-24	4.8300	4.8300	4.8300	4.8300	+1.258%	1	213	+77.226%
2026-07-23	4.7700	4.7700	4.7700	4.7700	-22.690%	2	213	+79.455%
2026-07-22	6.4200	6.4200	6.1700	6.1700	-21.401%	9	213	+38.736%
2026-07-21	7.2000	7.8500	7.2000	7.8500	-13.260%	12	215	+9.045%
2026-07-20	8.9500	9.9300	8.9500	9.0500	+16.026%	13	203	-5.414%
2026-07-17	7.8000	7.8000	7.8000	7.8000	-19.588%	2	200	+9.744%
2026-07-16	9.7000	9.7000	9.7000	9.7000	+16.168%	10	198	-11.753%
2026-07-15	8.2000	9.5000	8.2000	8.3500	-7.222%	23	188	+2.515%
2026-07-13	8.5200	9.0000	8.5200	9.0000	+11.386%	3	178	-4.889%
2026-07-09	7.5000	8.0800	7.5000	8.0800	-1.102%	3	176	+5.941%
2026-07-06	6.6900	8.1700	6.6900	8.1700	+6.242%	3	174	+4.774%
2026-07-02	7.7000	7.7000	7.6900	7.6900	-16.140%	4	173	+11.313%
2026-07-01	8.6000	9.1700	8.6000	9.1700	+52.833%	11	173	-6.652%
2026-06-30	6.0000	6.0000	6.0000	6.0000	-12.281%	1	166	+42.667%
2026-06-29	6.8400	6.8400	6.8400	6.8400	-9.284%	1	166	+25.146%
2026-06-26	7.5400	7.5400	7.5400	7.5400	+50.800%	1	166	+13.528%
2026-06-22	5.0000	5.0000	5.0000	5.0000	-16.528%	1	166	+71.200%
2026-06-12	5.9900	5.9900	5.9900	5.9900	-32.316%	1	166	+42.905%
2026-06-09	8.8500	8.8500	8.8500	8.8500	+23.776%	10	166	-3.277%
2026-06-05	7.1500	7.1500	7.1500	7.1500	-19.933%	6	169	+19.720%
2026-06-03	8.9300	8.9300	8.9300	8.9300	-25.209%	1	169	-4.143%
2026-06-02	11.9400	11.9400	11.9400	11.9400	-10.896%	1	169	-28.308%
2026-06-01	11.0900	13.4000	11.0900	13.4000	+36.317%	125	169	-36.119%
2026-05-29	9.0500	9.9500	9.0500	9.8300	+19.441%	4	69	-12.920%
2026-05-28	8.0200	8.2300	8.0200	8.2300	+67.959%	2	70	+4.010%
2026-05-26	4.9000	4.9000	4.9000	4.9000	+8.889%	2	70	+74.694%
2026-05-15	4.0600	4.5000	4.0600	4.5000	+30.435%	9	68	+90.222%
2026-05-14	3.4500	3.4500	3.4500	3.4500	-15.854%	2	60	+148.116%
2026-05-13	4.1000	4.1000	4.1000	4.1000	-50.602%	1	59	+108.780%
2026-05-08	8.3000	8.3000	8.3000	8.3000	+22.059%	1	59	+3.133%
2026-05-07	6.8000	6.8000	6.8000	6.8000	+19.298%	10	58	+25.882%
2026-05-06	7.0000	7.0000	5.7000	5.7000	-12.442%	19	58	+50.175%
2026-05-05	9.4000	9.4000	5.8000	6.5100	-55.714%	29	52	+31.490%
2026-05-04	14.7000	14.7000	14.7000	14.7000	-2.000%	1	43	-41.769%
2026-05-01	14.1200	15.0000	14.1200	15.0000	+26.156%	6	39	-42.933%
2026-04-29	11.8900	11.8900	11.8900	11.8900	-19.226%	1	39	-28.007%
2026-04-23	14.7200	14.7200	14.7200	14.7200	-19.563%	1	40	-41.848%
2026-04-22	18.3000	18.3000	18.3000	18.3000	-5.475%	25	40	-53.224%
2026-04-20	19.3600	19.3600	19.3600	19.3600	+17.547%	1	42	-55.785%
2026-04-16	17.5900	17.5900	16.4700	16.4700	+49.727%	3	42	-48.027%
2026-04-13	11.0000	11.0000	11.0000	11.0000	+15.183%	25	40	-22.182%
2026-04-10	9.5500	9.5500	9.5500	9.5500	-26.651%	1	15	-10.366%
2026-04-01	13.0200	13.0200	13.0200	13.0200	-9.583%	5	14	-34.255%
2026-03-23	14.4000	14.4000	14.4000	14.4000	+6.116%	1	19	-40.556%
2026-03-20	13.5400	13.5700	13.5400	13.5700	-11.596%	5	19	-36.920%
2026-03-19	15.5000	15.5000	15.3500	15.3500	-5.247%	8	14	-44.235%
2026-03-13	15.8000	16.2500	15.8000	16.2000	-14.737%	6	7	-47.160%
2026-03-04	19.0000	19.0000	19.0000	19.0000	0.000%	1	1	-54.947%