Dark

SHOP20261016C155
SHOP Oct 16 2026 155.00 Call (SHOP261016C00155000)
option OPRA

EOD

Oct 1, 2026

3.88-8.920%(-0.38)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.2000	5.7500	3.7000	3.8800	-8.920%	136	6,163	0.000%
2026-09-30	4.4500	5.7000	4.2000	4.2600	-3.182%	968	6,204	-8.920%
2026-09-29	3.2500	5.0000	3.1500	4.4000	+33.333%	650	6,428	-11.818%
2026-09-28	2.1000	3.3000	1.6300	3.3000	+14.187%	1,465	6,730	+17.576%
2026-09-25	3.2000	3.2500	2.7800	2.8900	-33.102%	204	5,534	+34.256%
2026-09-24	3.1500	4.4000	2.5900	4.3200	+30.909%	288	5,511	-10.185%
2026-09-23	4.4000	6.7000	2.0200	3.3000	-32.927%	822	5,628	+17.576%
2026-09-22	4.0600	6.9000	4.0600	4.9200	+100.816%	2,586	5,364	-21.138%
2026-09-21	0.6100	2.4500	0.4500	2.4500	+282.813%	10,109	4,108	+58.367%
2026-09-18	0.6000	0.6400	0.5400	0.6400	-5.882%	61	6,329	+506.250%
2026-09-17	0.8500	0.8900	0.6700	0.6800	-32.000%	141	6,346	+470.588%
2026-09-16	1.1000	1.4700	0.8600	1.0000	-3.846%	34	6,399	+288.000%
2026-09-15	1.4200	1.4200	1.0400	1.0400	-41.573%	90	6,398	+273.077%
2026-09-14	1.2400	1.8500	1.1500	1.7800	+44.715%	94	6,401	+117.978%
2026-09-11	1.3300	1.6000	1.2300	1.2300	+28.125%	36	6,370	+215.447%
2026-09-10	1.0000	1.3900	0.9500	0.9600	-12.727%	236	6,355	+304.167%
2026-09-09	3.0500	3.0500	1.1000	1.1000	-50.000%	408	6,345	+252.727%
2026-09-08	3.1000	3.1000	2.0000	2.2000	-61.268%	5,183	6,225	+76.364%
2026-09-04	5.1400	6.5000	5.1400	5.6800	+0.888%	37	1,138	-31.690%
2026-09-03	5.0000	5.6300	4.2000	5.6300	+45.478%	28	1,138	-31.083%
2026-09-02	3.8500	3.9000	3.3800	3.8700	+4.595%	72	1,142	+0.258%
2026-09-01	4.5500	4.7900	3.5000	3.7000	-40.800%	91	1,105	+4.865%
2026-08-31	7.1300	7.1300	5.6800	6.2500	-30.011%	31	1,122	-37.920%
2026-08-28	10.2000	10.8500	8.8900	8.9300	-10.700%	893	1,131	-56.551%
2026-08-27	10.4700	10.7500	9.7200	10.0000	+22.100%	66	763	-61.200%
2026-08-26	9.9000	9.9000	8.1900	8.1900	-21.250%	52	726	-52.625%
2026-08-25	9.5800	10.8200	9.5800	10.4000	+21.637%	95	688	-62.692%
2026-08-24	9.1000	9.4500	8.5500	8.5500	-1.156%	22	662	-54.620%
2026-08-21	7.5400	8.6500	7.5400	8.6500	+8.125%	33	655	-55.145%
2026-08-20	6.9000	8.0000	6.7500	8.0000	+10.650%	95	637	-51.500%
2026-08-19	8.2000	8.3500	7.1500	7.2300	-3.600%	6	589	-46.335%
2026-08-18	8.9400	8.9400	7.5000	7.5000	-17.582%	6	586	-48.267%
2026-08-17	9.1900	9.1900	9.1000	9.1000	-20.870%	2	590	-57.363%
2026-08-14	12.7000	12.7100	11.5000	11.5000	-25.325%	18	590	-66.261%
2026-08-13	11.8700	15.4000	10.7500	15.4000	+51.724%	177	578	-74.805%
2026-08-12	9.8000	10.1500	8.8800	10.1500	-9.050%	105	591	-61.773%
2026-08-11	12.3400	12.5000	11.1000	11.1600	-16.716%	54	528	-65.233%
2026-08-10	12.9000	13.4000	12.2000	13.4000	+22.936%	183	510	-71.045%
2026-08-07	10.9000	12.6500	10.4500	10.9000	+4.808%	160	444	-64.404%
2026-08-06	10.8200	10.8700	9.8000	10.4000	+10.756%	10	335	-62.692%
2026-08-05	15.5200	15.5200	9.3900	9.3900	+119.906%	128	336	-58.679%
2026-08-04	4.0000	4.2700	4.0000	4.2700	+24.128%	2	310	-9.133%
2026-08-03	3.3800	3.4400	3.3800	3.4400	+4.559%	16	310	+12.791%
2026-07-31	3.7900	3.7900	3.2900	3.2900	-35.490%	3	294	+17.933%
2026-07-30	5.1000	5.1000	5.1000	5.1000	-38.554%	4	296	-23.922%
2026-07-29	7.4000	8.3000	7.4000	8.3000	+3.750%	17	294	-53.253%
2026-07-28	8.0000	8.0000	8.0000	8.0000	+45.455%	16	292	-51.500%
2026-07-27	5.6000	5.6900	5.5000	5.5000	+93.662%	4	291	-29.455%
2026-07-23	3.3500	3.3500	2.8400	2.8400	-36.889%	3	288	+36.620%
2026-07-22	4.5000	4.5000	4.5000	4.5000	-16.974%	2	288	-13.778%
2026-07-21	5.0000	5.4200	4.7400	5.4200	-20.294%	16	290	-28.413%
2026-07-20	6.1200	6.8000	6.1200	6.8000	+23.188%	23	297	-42.941%
2026-07-17	6.1000	6.1000	5.5200	5.5200	-11.680%	2	282	-29.710%
2026-07-15	7.0500	7.0500	5.8500	6.2500	+4.167%	7	282	-37.920%
2026-07-14	6.0000	6.0000	6.0000	6.0000	-6.250%	3	281	-35.333%
2026-07-13	5.9500	6.4000	5.9500	6.4000	-18.679%	9	281	-39.375%
2026-07-10	7.9700	7.9700	7.8700	7.8700	+30.083%	2	273	-50.699%
2026-07-09	5.8000	6.0500	5.8000	6.0500	+14.151%	19	271	-35.868%
2026-07-08	5.0000	5.3000	5.0000	5.3000	-23.851%	3	266	-26.792%
2026-07-07	6.9600	6.9600	6.9600	6.9600	+17.172%	1	266	-44.253%
2026-07-06	5.2700	6.0500	4.7500	5.9400	+2.414%	8	266	-34.680%
2026-07-02	5.8000	5.8000	5.8000	5.8000	-16.547%	2	259	-33.103%
2026-07-01	6.0900	7.1000	6.0900	6.9500	+38.171%	120	259	-44.173%
2026-06-29	5.0300	5.0300	5.0300	5.0300	-7.706%	1	159	-22.863%
2026-06-26	5.4500	5.4500	5.4500	5.4500	+14.737%	1	160	-28.807%
2026-06-25	4.7500	4.7500	4.7500	4.7500	+3.037%	1	160	-18.316%
2026-06-24	4.1000	4.6500	4.1000	4.6100	+29.859%	45	160	-15.835%
2026-06-23	3.5500	3.5500	3.5500	3.5500	+4.412%	1	132	+9.296%
2026-06-22	3.4000	3.4000	3.4000	3.4000	-13.043%	1	132	+14.118%
2026-06-18	3.7800	4.0000	3.7800	3.9100	-27.593%	14	122	-0.767%
2026-06-15	5.0100	5.4000	5.0100	5.4000	+11.340%	2	122	-28.148%
2026-06-10	4.8500	4.8500	4.8500	4.8500	-29.710%	20	122	-20.000%
2026-06-09	6.9000	6.9000	6.9000	6.9000	+23.214%	20	122	-43.768%
2026-06-05	5.6000	5.6000	5.6000	5.6000	-13.846%	2	122	-30.714%
2026-06-03	6.7500	6.7500	6.5000	6.5000	-39.422%	4	122	-40.308%
2026-06-01	10.7800	10.7800	10.7300	10.7300	+37.564%	18	125	-63.840%
2026-05-29	6.9000	8.0500	6.9000	7.8000	+45.794%	87	129	-50.256%
2026-05-28	4.7000	5.3500	4.7000	5.3500	+18.889%	2	161	-27.477%
2026-05-27	4.5000	4.5000	4.5000	4.5000	+7.143%	1	161	-13.778%
2026-05-20	3.8000	4.2000	3.8000	4.2000	+9.091%	4	161	-7.619%
2026-05-19	3.8700	3.9000	3.8500	3.8500	+0.522%	20	161	+0.779%
2026-05-18	3.2800	3.8300	3.2800	3.8300	+34.386%	21	161	+1.305%
2026-05-13	2.8500	2.8500	2.8500	2.8500	-12.308%	1	161	+36.140%
2026-05-12	3.2500	3.2500	3.2500	3.2500	-22.249%	1	161	+19.385%
2026-05-11	4.2200	4.2200	4.1500	4.1800	-17.391%	19	161	-7.177%
2026-05-08	5.0600	5.0600	5.0600	5.0600	-4.528%	5	151	-23.320%
2026-05-07	5.2000	6.1000	5.2000	5.3000	+23.256%	30	143	-26.792%
2026-05-06	4.5300	4.5300	4.3000	4.3000	-4.444%	14	145	-9.767%
2026-05-05	7.2500	7.3500	4.5000	4.5000	-61.864%	95	141	-13.778%
2026-05-04	11.7400	12.0000	11.7400	11.8000	+2.431%	9	77	-67.119%
2026-05-01	11.1000	11.5200	11.1000	11.5200	+9.819%	11	71	-66.319%
2026-04-28	10.5500	10.6000	10.4500	10.4900	-1.038%	19	71	-63.012%
2026-04-24	11.0000	11.0000	10.6000	10.6000	-29.380%	34	63	-63.396%
2026-04-17	15.0100	15.0100	15.0100	15.0100	+22.331%	10	38	-74.151%
2026-04-15	12.2700	12.2700	12.2700	12.2700	+6.142%	4	38	-68.378%
2026-04-08	11.5600	11.5600	11.5600	11.5600	+15.716%	1	34	-66.436%
2026-04-06	9.9000	9.9900	9.8500	9.9900	+24.875%	35	34	-61.161%
2026-03-27	8.0000	8.0000	8.0000	8.0000	-33.333%	10	17	-51.500%
2026-03-19	12.6000	12.7000	12.0000	12.0000	-9.774%	11	17	-67.667%
2026-03-13	13.3000	13.3000	13.3000	13.3000	-16.352%	7	7	-70.827%
2026-03-04	15.9000	15.9000	15.9000	15.9000	+36.247%	2	1	-75.597%
2026-02-24	11.7700	11.7700	11.6700	11.6700	0.000%	3	3	-66.752%