Dark

SHOP20261016C160
SHOP Oct 16 2026 160.00 Call (SHOP261016C00160000)
option OPRA

EOD

Oct 1, 2026

2.40-9.774%(-0.26)209

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.5000	3.8000	2.3500	2.4000	-9.774%	209	3,217	0.000%
2026-09-30	3.0300	3.8000	2.6600	2.6600	-10.438%	149	3,189	-9.774%
2026-09-29	1.6500	3.4000	1.6500	2.9700	+44.878%	383	3,164	-19.192%
2026-09-28	1.2400	2.0700	1.0900	2.0500	+5.128%	202	3,131	+17.073%
2026-09-25	2.5000	2.5200	1.8000	1.9500	-37.097%	264	3,156	+23.077%
2026-09-24	2.0000	3.1000	1.8000	3.1000	+26.531%	554	3,007	-22.581%
2026-09-23	3.4200	4.5000	1.4500	2.4500	-29.598%	360	2,967	-2.041%
2026-09-22	3.1500	5.1500	3.1500	3.4800	+92.265%	791	2,938	-31.034%
2026-09-21	0.3500	1.8100	0.2900	1.8100	+330.952%	771	2,853	+32.597%
2026-09-18	0.4700	0.4700	0.3000	0.4200	-12.500%	94	2,327	+471.429%
2026-09-17	0.5500	0.6300	0.4000	0.4800	-12.727%	470	2,291	+400.000%
2026-09-16	0.7300	0.8100	0.5500	0.5500	-33.735%	21	2,286	+336.364%
2026-09-15	0.8400	0.9200	0.7400	0.8300	-27.826%	103	2,300	+189.157%
2026-09-14	0.8000	1.3100	0.7900	1.1500	+13.861%	418	2,302	+108.696%
2026-09-11	1.0300	1.1000	0.9200	1.0100	+38.356%	113	2,335	+137.624%
2026-09-10	0.8800	0.9400	0.6700	0.7300	-9.877%	127	2,341	+228.767%
2026-09-09	1.5000	1.5000	0.7500	0.8100	-46.711%	455	2,332	+196.296%
2026-09-08	2.5000	2.5000	1.4700	1.5200	-62.000%	143	2,039	+57.895%
2026-09-04	3.3300	5.1900	3.3300	4.0000	+0.756%	64	2,078	-40.000%
2026-09-03	3.5500	4.0000	3.1000	3.9700	+44.364%	51	2,078	-39.547%
2026-09-02	2.7500	2.8500	2.4200	2.7500	-2.827%	117	2,053	-12.727%
2026-09-01	3.5000	3.8000	2.5500	2.8300	-37.802%	67	2,104	-15.194%
2026-08-31	5.7700	5.7700	4.1500	4.5500	-37.241%	34	2,078	-47.253%
2026-08-28	8.2500	8.7500	6.8800	7.2500	-3.974%	30	2,074	-66.897%
2026-08-27	8.2500	8.5800	7.5500	7.5500	+16.154%	56	2,072	-68.212%
2026-08-26	7.3000	7.3500	6.3000	6.5000	-21.687%	102	2,048	-63.077%
2026-08-25	7.6000	8.8500	7.6000	8.3000	+20.116%	268	1,985	-71.084%
2026-08-24	7.0500	7.3900	6.4600	6.9100	+5.496%	222	1,975	-65.268%
2026-08-21	6.4300	6.5500	6.2000	6.5500	+6.504%	70	1,924	-63.359%
2026-08-20	5.4000	6.6000	5.0000	6.1500	+9.821%	513	1,918	-60.976%
2026-08-19	6.1000	6.6000	5.6000	5.6000	-5.085%	32	1,693	-57.143%
2026-08-18	7.2000	7.2000	5.9000	5.9000	-14.119%	11	1,683	-59.322%
2026-08-17	6.7500	7.4600	6.7500	6.8700	-26.524%	58	1,676	-65.066%
2026-08-14	12.2000	12.2000	9.0900	9.3500	-27.237%	75	1,689	-74.332%
2026-08-13	9.9000	12.8500	8.7500	12.8500	+56.707%	387	1,655	-81.323%
2026-08-12	9.1000	9.1000	7.3000	8.2000	-10.186%	66	1,355	-70.732%
2026-08-11	9.9500	9.9500	9.0000	9.1300	-16.239%	56	1,341	-73.713%
2026-08-10	9.0500	11.1500	9.0500	10.9000	+16.578%	129	1,320	-77.982%
2026-08-07	8.0000	10.5700	8.0000	9.3500	+7.471%	79	1,268	-74.332%
2026-08-06	7.8500	9.2500	7.8500	8.7000	+2.233%	86	1,260	-72.414%
2026-08-05	11.3400	13.1000	7.8000	8.5100	+118.205%	376	1,221	-71.798%
2026-08-04	3.2000	4.2500	3.1500	3.9000	+30.872%	768	1,206	-38.462%
2026-08-03	3.4000	3.4000	2.9700	2.9800	-32.273%	607	1,335	-19.463%
2026-07-30	4.4000	4.4000	4.4000	4.4000	-23.478%	1	1,039	-45.455%
2026-07-29	5.9500	7.3500	5.7500	5.7500	-20.360%	636	1,039	-58.261%
2026-07-28	6.0000	7.2200	6.0000	7.2200	+38.050%	12	547	-66.759%
2026-07-27	4.0800	5.2300	4.0800	5.2300	+86.786%	31	546	-54.111%
2026-07-24	2.6000	2.8000	2.6000	2.8000	+7.692%	4	538	-14.286%
2026-07-23	3.1500	3.1500	2.5700	2.6000	-29.730%	28	540	-7.692%
2026-07-22	3.5000	3.7000	3.4000	3.7000	-20.430%	99	548	-35.135%
2026-07-21	4.1100	4.6500	4.1100	4.6500	-15.301%	3	511	-48.387%
2026-07-20	5.0000	5.7500	4.6500	5.4900	+25.917%	65	509	-56.284%
2026-07-17	4.3600	4.3600	4.3600	4.3600	-21.724%	1	479	-44.954%
2026-07-16	5.9000	6.0500	5.5700	5.5700	-1.764%	10	480	-56.912%
2026-07-15	4.8500	5.6700	4.8500	5.6700	+1.070%	9	486	-57.672%
2026-07-14	5.5000	5.6100	5.5000	5.6100	+2.000%	5	482	-57.219%
2026-07-13	5.5000	5.5000	5.5000	5.5000	-1.961%	3	483	-56.364%
2026-07-10	5.9000	5.9000	5.4300	5.6100	+10.000%	6	483	-57.219%
2026-07-09	4.6500	5.1000	4.6500	5.1000	+15.909%	39	486	-52.941%
2026-07-08	3.8400	4.4000	3.7900	4.4000	-22.124%	7	490	-45.455%
2026-07-07	5.8300	5.8300	5.5000	5.6500	+11.881%	46	492	-57.522%
2026-07-06	4.1600	5.0500	4.1600	5.0500	+2.020%	9	492	-52.475%
2026-07-02	5.0000	5.0000	4.9500	4.9500	-17.500%	9	484	-51.515%
2026-07-01	5.3000	6.1000	5.3000	6.0000	+53.061%	16	484	-60.000%
2026-06-30	3.9200	3.9200	3.9200	3.9200	-20.000%	1	478	-38.776%
2026-06-26	3.8500	5.3000	3.8500	4.9000	+10.860%	44	478	-51.020%
2026-06-25	4.4200	4.4200	4.4200	4.4200	+11.899%	1	490	-45.701%
2026-06-24	4.0000	4.0000	3.9500	3.9500	+13.506%	3	489	-39.241%
2026-06-23	3.3000	3.4800	3.3000	3.4800	+4.505%	2	488	-31.034%
2026-06-18	3.1000	3.3800	3.1000	3.3300	+1.524%	6	486	-27.928%
2026-06-17	3.6700	3.6700	3.2800	3.2800	-31.092%	3	486	-26.829%
2026-06-15	4.7600	4.7600	4.7600	4.7600	+26.933%	1	486	-49.580%
2026-06-12	3.8200	3.8200	3.7500	3.7500	-6.015%	2	486	-36.000%
2026-06-11	3.3300	3.9900	3.3300	3.9900	-8.276%	2	486	-39.850%
2026-06-10	4.2700	4.3500	4.2700	4.3500	-28.099%	2	486	-44.828%
2026-06-09	6.0500	6.0500	6.0500	6.0500	+23.469%	5	485	-60.331%
2026-06-05	5.0500	5.0500	4.9000	4.9000	-25.758%	16	490	-51.020%
2026-06-04	5.8500	6.6700	5.8500	6.6000	+14.783%	80	495	-63.636%
2026-06-03	5.9500	6.0000	5.7500	5.7500	-23.841%	84	549	-58.261%
2026-06-02	8.0000	8.0000	7.5500	7.5500	-22.325%	3	478	-68.212%
2026-06-01	7.5000	9.7200	7.5000	9.7200	+40.870%	143	477	-75.309%
2026-05-29	5.8000	7.2000	5.8000	6.9000	+25.455%	142	489	-65.217%
2026-05-28	4.5000	5.5000	4.5000	5.5000	+32.530%	8	465	-56.364%
2026-05-27	4.1500	4.1500	4.1500	4.1500	+15.278%	1	469	-42.169%
2026-05-21	3.3500	3.7500	3.3500	3.6000	+10.092%	104	469	-33.333%
2026-05-20	3.2700	3.2700	3.2700	3.2700	0.000%	1	469	-26.606%
2026-05-18	2.9000	3.2700	2.9000	3.2700	+9.000%	4	473	-26.606%
2026-05-15	2.7300	3.0000	2.7300	3.0000	+33.333%	5	473	-20.000%
2026-05-13	2.3900	2.4400	2.2500	2.2500	-19.355%	133	470	+6.667%
2026-05-12	3.3500	3.3500	2.7900	2.7900	-23.770%	21	399	-13.978%
2026-05-11	3.9600	4.2000	3.5900	3.6600	-18.667%	17	399	-34.426%
2026-05-08	4.6500	4.6500	4.4500	4.5000	-14.286%	26	373	-46.667%
2026-05-07	4.5000	5.2500	4.4500	5.2500	+34.615%	67	367	-54.286%
2026-05-06	4.4000	4.6500	3.7100	3.9000	-5.797%	72	354	-38.462%
2026-05-05	6.3500	6.3500	4.0000	4.1400	-61.017%	37	312	-42.029%
2026-05-04	10.5400	10.6200	10.5400	10.6200	+5.149%	2	305	-77.401%
2026-05-01	10.1000	10.1000	10.1000	10.1000	+16.763%	10	294	-76.238%
2026-04-30	8.0500	8.6500	8.0500	8.6500	-9.896%	4	294	-72.254%
2026-04-28	9.6000	9.6000	9.6000	9.6000	-7.246%	3	293	-75.000%
2026-04-27	10.3500	10.3500	10.3500	10.3500	+10.932%	1	296	-76.812%
2026-04-24	9.3300	9.3300	9.3300	9.3300	-30.373%	1	296	-74.277%
2026-04-22	13.2900	13.4000	13.2900	13.4000	-6.944%	4	295	-82.090%
2026-04-20	14.4000	14.4000	14.4000	14.4000	+2.491%	3	293	-83.333%
2026-04-17	14.0500	14.0500	14.0500	14.0500	+19.983%	1	290	-82.918%
2026-04-15	10.1200	11.7300	10.1000	11.7100	+43.681%	30	289	-79.505%
2026-04-14	8.1500	8.1500	8.1500	8.1500	+9.543%	2	270	-70.552%
2026-04-13	7.5200	7.5200	7.4400	7.4400	+11.045%	3	268	-67.742%
2026-04-10	6.7800	6.8600	6.7000	6.7000	-3.874%	3	269	-64.179%
2026-04-09	7.3500	7.3500	6.9700	6.9700	-29.596%	5	269	-65.567%
2026-04-08	9.9000	9.9000	9.9000	9.9000	+7.027%	1	269	-75.758%
2026-04-06	9.3000	9.3000	9.2500	9.2500	+13.358%	2	269	-74.054%
2026-03-31	8.1600	8.1600	8.1600	8.1600	-23.091%	1	269	-70.588%
2026-03-20	10.6100	10.6100	10.6100	10.6100	-4.843%	1	268	-77.380%
2026-03-19	11.2500	11.2500	11.1500	11.1500	-3.463%	9	267	-78.475%
2026-03-18	12.1000	12.1000	11.5500	11.5500	-13.806%	2	265	-79.221%
2026-03-17	13.6000	13.6800	13.2000	13.4000	+3.876%	269	265	-82.090%
2026-03-13	12.9000	12.9000	12.9000	12.9000	-21.485%	1	20	-81.395%
2026-03-09	16.4300	16.4300	16.4300	16.4300	+6.000%	2	19	-85.393%
2026-03-06	15.5000	15.5000	15.5000	15.5000	-7.463%	1	17	-84.516%
2026-03-05	16.7500	16.8000	16.7500	16.7500	+15.517%	20	16	-85.672%
2026-03-04	14.2500	14.5000	14.2500	14.5000	0.000%	11	6	-83.448%