Dark

SHOP20261016C150
SHOP Oct 16 2026 150.00 Call (SHOP261016C00150000)
option OPRA

EOD

Oct 1, 2026

6.05-10.767%(-0.73)828

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.9500	8.2000	5.5500	6.0500	-10.767%	828	8,694	0.000%
2026-09-30	6.4500	8.1000	6.0000	6.7800	+6.772%	545	8,910	-10.767%
2026-09-29	5.0000	7.0000	4.9500	6.3500	+42.058%	392	9,210	-4.724%
2026-09-28	2.9600	4.4700	2.4300	4.4700	+6.429%	299	9,297	+35.347%
2026-09-25	5.4500	5.4500	3.9900	4.2000	-31.148%	335	9,297	+44.048%
2026-09-24	3.8000	6.1000	3.8000	6.1000	+24.236%	907	9,309	-0.820%
2026-09-23	6.6200	9.0000	3.0000	4.9100	-28.841%	5,236	9,471	+23.218%
2026-09-22	5.5000	9.0000	5.5000	6.9000	+100.000%	3,205	7,429	-12.319%
2026-09-21	1.0000	3.5000	0.7600	3.4500	+255.670%	15,356	8,713	+75.362%
2026-09-18	1.1000	1.1000	0.8400	0.9700	-14.159%	134	2,633	+523.711%
2026-09-17	1.4500	1.4500	1.0500	1.1300	-22.603%	280	2,641	+435.398%
2026-09-16	1.7500	2.0000	1.3500	1.4600	-8.750%	101	2,527	+314.384%
2026-09-15	2.4100	2.4100	1.6000	1.6000	-38.462%	151	2,496	+278.125%
2026-09-14	1.4500	2.7500	1.4000	2.6000	+57.576%	270	2,461	+132.692%
2026-09-11	1.8400	2.3700	1.6300	1.6500	+17.857%	274	2,367	+266.667%
2026-09-10	1.4100	1.9600	1.1800	1.4000	-17.647%	907	2,256	+332.143%
2026-09-09	3.1500	3.1700	1.6100	1.7000	-46.372%	1,254	2,939	+255.882%
2026-09-08	5.0900	5.0900	2.8500	3.1700	-57.162%	2,240	1,864	+90.852%
2026-09-04	7.0600	9.1600	7.0600	7.4000	-1.333%	179	1,293	-18.243%
2026-09-03	6.8700	7.6000	5.8000	7.5000	+46.771%	524	1,293	-19.333%
2026-09-02	5.0000	5.3400	4.8500	5.1100	+1.188%	89	1,214	+18.395%
2026-09-01	6.6400	6.7000	4.8000	5.0500	-35.669%	161	1,165	+19.802%
2026-08-31	9.1000	9.1000	7.2700	7.8500	-30.715%	48	1,121	-22.930%
2026-08-28	13.1000	13.8000	11.3300	11.3300	-5.975%	23	1,113	-46.602%
2026-08-27	11.5000	13.2400	11.5000	12.0500	+2.816%	39	1,104	-49.793%
2026-08-26	10.9000	12.1000	10.9000	11.7200	-10.192%	10	1,099	-48.379%
2026-08-25	12.1800	13.3500	12.0000	13.0500	+18.636%	43	1,099	-53.640%
2026-08-24	10.5000	12.1500	9.9900	11.0000	+5.364%	26	1,103	-45.000%
2026-08-21	9.8500	10.6300	9.7500	10.4400	+1.854%	46	1,101	-42.050%
2026-08-20	8.3000	10.4000	8.2000	10.2500	+13.260%	26	1,096	-40.976%
2026-08-19	9.9500	10.8000	8.9100	9.0500	-4.837%	56	1,091	-33.149%
2026-08-18	11.1000	11.1000	9.5100	9.5100	-13.545%	107	1,075	-36.383%
2026-08-17	11.5000	11.6000	10.5000	11.0000	-25.170%	26	996	-45.000%
2026-08-14	17.0000	17.0000	13.9100	14.7000	-16.855%	59	987	-58.844%
2026-08-13	13.3400	17.8000	13.2500	17.6800	+43.158%	282	941	-65.781%
2026-08-12	12.0000	12.4500	11.0500	12.3500	-9.191%	155	758	-51.012%
2026-08-11	14.6500	14.6500	12.7000	13.6000	-13.924%	86	810	-55.515%
2026-08-10	13.3000	15.9500	13.0700	15.8000	+16.433%	121	760	-61.709%
2026-08-07	12.6500	14.8900	12.6500	13.5700	+16.481%	41	685	-55.416%
2026-08-06	11.5500	13.1900	11.4300	11.6500	-0.427%	194	657	-48.069%
2026-08-05	14.4500	17.4000	11.2000	11.7000	+103.478%	206	567	-48.291%
2026-08-04	4.5700	5.8000	4.5700	5.7500	+39.903%	52	532	+5.217%
2026-08-03	3.9500	4.2500	3.9500	4.1100	+4.847%	24	523	+47.202%
2026-07-31	4.7500	4.7500	3.7500	3.9200	-31.826%	16	525	+54.337%
2026-07-30	6.6700	6.6700	5.7500	5.7500	-42.500%	8	531	+5.217%
2026-07-29	8.6500	10.0000	8.5200	10.0000	+15.607%	7	532	-39.500%
2026-07-28	8.0000	10.2000	8.0000	8.6500	+12.338%	34	529	-30.058%
2026-07-27	5.4000	7.7000	5.4000	7.7000	+96.429%	113	507	-21.429%
2026-07-24	4.0200	4.0800	3.9200	3.9200	+1.554%	4	422	+54.337%
2026-07-23	4.5000	4.5000	3.7500	3.8600	-29.174%	6	422	+56.736%
2026-07-22	5.0000	5.4500	4.8500	5.4500	-17.299%	19	420	+11.009%
2026-07-21	6.6900	6.6900	6.5900	6.5900	-14.527%	4	413	-8.194%
2026-07-20	7.0000	8.5000	7.0000	7.7100	+9.362%	38	413	-21.530%
2026-07-17	6.6000	7.2500	6.6000	7.0500	-8.442%	11	417	-14.184%
2026-07-16	8.0000	8.5500	7.6700	7.7000	+5.048%	24	409	-21.429%
2026-07-15	6.9500	7.6500	6.9500	7.3300	-6.624%	16	425	-17.462%
2026-07-14	7.0300	7.9500	7.0300	7.8500	-0.381%	10	420	-22.930%
2026-07-13	7.3500	8.1000	7.3500	7.8800	+8.391%	18	421	-23.223%
2026-07-10	8.8400	8.8400	7.2000	7.2700	+3.709%	12	415	-16.781%
2026-07-09	6.2800	7.1000	6.2800	7.0100	+27.455%	20	410	-13.695%
2026-07-08	6.0300	6.0900	5.5000	5.5000	-32.515%	10	398	+10.000%
2026-07-07	7.8000	8.5500	7.7300	8.1500	+14.789%	6	401	-25.767%
2026-07-06	6.2000	7.1000	6.0000	7.1000	+2.158%	13	402	-14.789%
2026-07-02	6.7500	6.9500	6.7500	6.9500	-13.665%	2	400	-12.950%
2026-07-01	7.1000	8.2500	7.0500	8.0500	+46.364%	25	400	-24.845%
2026-06-30	5.4100	5.7500	5.4100	5.5000	-12.000%	9	401	+10.000%
2026-06-26	6.1000	6.2500	6.1000	6.2500	+20.192%	7	396	-3.200%
2026-06-25	5.9700	5.9700	5.2000	5.2000	+6.776%	26	391	+16.346%
2026-06-24	4.8700	4.8700	4.8700	4.8700	+20.247%	5	365	+24.230%
2026-06-23	4.0500	4.0500	4.0500	4.0500	+0.746%	2	360	+49.383%
2026-06-22	4.5000	4.5000	4.0200	4.0200	-10.667%	19	358	+50.498%
2026-06-18	4.0500	4.5000	4.0500	4.5000	0.000%	4	342	+34.444%
2026-06-17	4.5000	4.5000	4.5000	4.5000	-21.053%	10	342	+34.444%
2026-06-16	5.7800	5.9000	5.7000	5.7000	-12.711%	21	342	+6.140%
2026-06-15	6.1000	6.5300	6.1000	6.5300	+14.561%	17	349	-7.351%
2026-06-10	5.7000	5.7000	5.7000	5.7000	-25.974%	1	349	+6.140%
2026-06-09	7.7000	7.7000	7.7000	7.7000	+27.273%	10	349	-21.429%
2026-06-05	6.6000	6.6000	6.0000	6.0500	-19.333%	82	349	0.000%
2026-06-03	7.5000	7.5000	7.2500	7.5000	-9.091%	22	346	-19.333%
2026-06-02	9.4300	9.4300	8.2500	8.2500	-31.818%	78	335	-26.667%
2026-06-01	9.5000	12.1000	9.5000	12.1000	+30.108%	21	312	-50.000%
2026-05-29	7.6500	9.3000	7.6500	9.3000	+69.091%	114	309	-34.946%
2026-05-28	5.5000	5.5000	5.5000	5.5000	-3.846%	4	282	+10.000%
2026-05-27	5.7200	5.7200	5.7200	5.7200	+22.484%	50	282	+5.769%
2026-05-26	4.3500	4.9000	4.3500	4.6700	-0.214%	6	232	+29.550%
2026-05-22	5.2500	5.2500	4.6700	4.6800	-8.235%	34	228	+29.274%
2026-05-21	4.3900	5.1100	4.3900	5.1000	+6.250%	15	200	+18.627%
2026-05-20	4.2500	4.8000	4.2500	4.8000	+9.091%	15	200	+26.042%
2026-05-19	4.8000	4.8000	4.2800	4.4000	+2.564%	7	202	+37.500%
2026-05-18	3.9000	4.4200	3.9000	4.2900	+24.348%	25	202	+41.026%
2026-05-15	3.5400	3.5400	3.4500	3.4500	+2.071%	2	202	+75.362%
2026-05-14	2.8700	3.3800	2.8700	3.3800	+9.032%	2	183	+78.994%
2026-05-13	3.3000	3.3000	2.8700	3.1000	-19.060%	14	176	+95.161%
2026-05-12	4.6300	4.6300	3.7600	3.8300	-19.368%	18	176	+57.963%
2026-05-11	5.2000	5.2000	4.7500	4.7500	-22.131%	6	176	+27.368%
2026-05-08	6.2500	6.2500	6.1000	6.1000	-9.630%	3	180	-0.820%
2026-05-07	5.9000	6.8500	5.9000	6.7500	+27.841%	17	177	-10.370%
2026-05-06	5.7000	6.0500	5.1000	5.2800	-2.222%	28	175	+14.583%
2026-05-05	8.9000	8.9000	5.1800	5.4000	-58.998%	25	154	+12.037%
2026-05-04	12.0600	13.6500	12.0600	13.1700	+2.331%	137	146	-54.062%
2026-05-01	12.8700	12.8700	12.8700	12.8700	+27.426%	1	76	-52.991%
2026-04-29	10.7500	10.7500	10.1000	10.1000	-11.404%	5	76	-40.099%
2026-04-28	11.9800	11.9800	11.4000	11.4000	-12.977%	6	76	-46.930%
2026-04-24	13.1000	13.1000	13.1000	13.1000	+0.769%	1	70	-53.817%
2026-04-23	13.5000	13.5000	13.0000	13.0000	-23.529%	3	69	-53.462%
2026-04-21	17.0000	17.0000	17.0000	17.0000	+9.677%	5	61	-64.412%
2026-04-16	15.9500	15.9500	15.5000	15.5000	+38.393%	8	61	-60.968%
2026-04-15	11.2000	11.2000	11.2000	11.2000	+8.738%	5	51	-45.982%
2026-04-14	10.3000	10.3000	10.3000	10.3000	+28.750%	3	51	-41.262%
2026-04-10	8.5000	8.5000	8.0000	8.0000	-10.515%	7	48	-24.375%
2026-04-09	9.4500	9.5000	8.9400	8.9400	-22.261%	15	51	-32.327%
2026-04-08	13.3900	13.3900	11.5000	11.5000	+9.524%	3	41	-47.391%
2026-03-31	10.5000	10.5000	10.5000	10.5000	+8.583%	1	39	-42.381%
2026-03-30	9.6700	9.6700	9.6700	9.6700	0.000%	10	39	-37.435%
2026-03-27	9.6000	9.6700	9.6000	9.6700	-22.329%	6	29	-37.435%
2026-03-26	12.9800	12.9800	12.4500	12.4500	+8.355%	2	28	-51.406%
2026-03-25	11.0000	11.4900	11.0000	11.4900	+5.413%	4	28	-47.346%
2026-03-24	10.9000	10.9000	10.9000	10.9000	-15.504%	1	27	-44.495%
2026-03-23	12.9000	12.9000	12.9000	12.9000	-7.857%	1	26	-53.101%
2026-03-19	13.7000	14.0500	13.7000	14.0000	-4.762%	9	25	-56.786%
2026-03-13	15.8000	15.8000	14.2500	14.7000	-9.259%	11	17	-58.844%
2026-03-12	16.2000	16.2000	16.2000	16.2000	-5.097%	1	7	-62.654%
2026-03-11	17.0800	17.0800	17.0700	17.0700	-11.094%	5	6	-64.558%
2026-03-09	19.2000	19.2000	19.2000	19.2000	-4.950%	1	3	-68.490%
2026-03-06	20.2000	20.2000	20.2000	20.2000	+41.954%	1	3	-70.050%
2026-02-25	14.6000	14.6000	14.2300	14.2300	0.000%	3	0	-57.484%