Dark

SHOP20261016C165
SHOP Oct 16 2026 165.00 Call (SHOP261016C00165000)
option OPRA

EOD

Oct 1, 2026

1.55-22.500%(-0.45)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.4100	2.5000	1.4900	1.5500	-22.500%	71	4,598	0.000%
2026-09-30	2.3400	2.6300	1.7500	2.0000	0.000%	148	4,572	-22.500%
2026-09-29	1.2000	2.3000	1.2000	2.0000	+39.860%	359	4,465	-22.500%
2026-09-28	0.7500	1.4300	0.7500	1.4300	+10.000%	30	4,331	+8.392%
2026-09-25	1.4500	1.6900	1.1400	1.3000	-35.000%	38	4,313	+19.231%
2026-09-24	1.4700	2.0900	1.4700	2.0000	+18.343%	38	4,310	-22.500%
2026-09-23	2.1600	3.1800	1.0500	1.6900	-33.465%	89	4,283	-8.284%
2026-09-22	2.2200	3.8000	2.2200	2.5400	+89.552%	1,131	4,293	-38.976%
2026-09-21	0.2000	1.3400	0.2000	1.3400	+509.091%	2,886	4,488	+15.672%
2026-09-18	0.3000	0.3100	0.2100	0.2200	-26.667%	37	6,013	+604.545%
2026-09-17	0.4100	0.4100	0.2600	0.3000	-18.919%	56	6,024	+416.667%
2026-09-16	0.4800	0.5900	0.3700	0.3700	-43.939%	205	6,035	+318.919%
2026-09-15	0.6900	0.6900	0.5500	0.6600	-22.353%	13	6,004	+134.848%
2026-09-14	0.6000	0.9000	0.5700	0.8500	+30.769%	72	6,012	+82.353%
2026-09-11	0.7100	0.7200	0.6200	0.6500	+35.417%	20	6,022	+138.462%
2026-09-10	0.4800	0.6600	0.4200	0.4800	-17.241%	16	6,019	+222.917%
2026-09-09	1.5300	1.5300	0.5200	0.5800	-49.565%	402	6,026	+167.241%
2026-09-08	1.5700	1.6200	1.0100	1.1500	-60.481%	6,530	5,884	+34.783%
2026-09-04	3.0000	3.5800	2.9100	2.9100	+0.345%	15	4,025	-46.735%
2026-09-03	2.3800	2.9000	2.2200	2.9000	+44.279%	31	4,025	-46.552%
2026-09-02	1.9100	2.0500	1.7200	2.0100	+5.236%	61	4,005	-22.886%
2026-09-01	2.6100	2.6100	1.8000	1.9100	-43.658%	152	3,983	-18.848%
2026-08-31	3.4800	3.4800	2.9000	3.3900	-34.933%	59	3,967	-54.277%
2026-08-28	6.2500	6.5000	5.2100	5.2100	-13.884%	58	3,968	-70.250%
2026-08-27	6.3000	6.6500	5.8000	6.0500	+26.305%	74	3,960	-74.380%
2026-08-26	5.6500	5.6500	4.7900	4.7900	-26.308%	3,056	3,916	-67.641%
2026-08-25	6.2000	6.7200	6.0500	6.5000	+21.495%	130	892	-76.154%
2026-08-24	5.3000	6.0000	5.1000	5.3500	+1.518%	38	838	-71.028%
2026-08-21	4.9700	5.2700	4.7000	5.2700	+8.660%	18	822	-70.588%
2026-08-20	4.1500	5.0000	4.1500	4.8500	+10.227%	20	812	-68.041%
2026-08-19	5.0500	5.0500	4.2500	4.4000	-2.222%	44	796	-64.773%
2026-08-18	5.6000	5.6000	4.5000	4.5000	-14.286%	17	753	-65.556%
2026-08-17	6.6900	6.6900	5.2000	5.2500	-29.054%	19	745	-70.476%
2026-08-14	9.8500	9.8500	7.4000	7.4000	-28.086%	35	753	-79.054%
2026-08-13	6.9500	11.5000	6.9500	10.2900	+71.500%	73	729	-84.937%
2026-08-12	7.5200	7.5200	5.7500	6.0000	-8.397%	13	706	-74.167%
2026-08-11	7.4400	7.7000	6.5500	6.5500	-28.727%	164	701	-76.336%
2026-08-10	9.0000	9.1900	8.3300	9.1900	+20.921%	98	650	-83.134%
2026-08-07	7.0000	8.7900	7.0000	7.6000	+10.626%	235	618	-79.605%
2026-08-06	6.6500	7.3000	6.5600	6.8700	-1.717%	27	468	-77.438%
2026-08-05	7.0000	8.6000	6.9900	6.9900	+115.077%	287	469	-77.825%
2026-08-04	2.9800	3.2500	2.9800	3.2500	+35.983%	2	348	-52.308%
2026-07-31	2.3000	2.4200	2.3000	2.3900	-29.706%	9	347	-35.146%
2026-07-30	3.1600	3.6000	3.1600	3.4000	-41.176%	33	347	-54.412%
2026-07-29	5.4200	5.9500	5.0700	5.7800	-7.520%	10	349	-73.183%
2026-07-28	5.0000	6.2500	4.8900	6.2500	+34.409%	20	343	-75.200%
2026-07-27	3.4000	4.6500	3.4000	4.6500	+93.750%	24	335	-66.667%
2026-07-24	2.4000	2.4000	2.4000	2.4000	+13.744%	1	334	-35.417%
2026-07-23	2.5000	2.5000	2.1100	2.1100	-28.475%	25	333	-26.540%
2026-07-22	3.2000	3.2000	2.9500	2.9500	-23.377%	251	330	-47.458%
2026-07-21	3.8000	4.1000	3.8000	3.8500	-19.792%	8	130	-59.740%
2026-07-20	4.0500	4.8500	4.0500	4.8000	+14.286%	19	128	-67.708%
2026-07-17	3.8000	4.2000	3.8000	4.2000	-21.495%	7	123	-63.095%
2026-07-16	5.3500	5.3500	5.3500	5.3500	+16.304%	1	127	-71.028%
2026-07-14	4.5500	4.7000	4.5000	4.6000	-4.167%	73	126	-66.304%
2026-07-13	4.8000	4.8000	4.8000	4.8000	+37.143%	1	72	-67.708%
2026-07-08	3.7500	3.7500	3.5000	3.5000	-22.395%	6	72	-55.714%
2026-07-07	5.0000	5.0000	4.5100	4.5100	-15.858%	4	76	-65.632%
2026-07-01	4.4000	5.3600	4.4000	5.3600	+65.944%	9	72	-71.082%
2026-06-30	3.2300	3.2300	3.2300	3.2300	-25.917%	1	63	-52.012%
2026-06-29	4.6300	4.6500	4.3600	4.3600	+62.082%	3	64	-64.450%
2026-06-22	2.6900	2.6900	2.6900	2.6900	-1.103%	15	63	-42.379%
2026-06-18	2.7200	2.7200	2.7200	2.7200	-19.048%	1	77	-43.015%
2026-06-11	3.3600	3.3600	3.3600	3.3600	-6.667%	1	77	-53.869%
2026-06-10	3.6000	3.6000	3.6000	3.6000	-16.279%	1	76	-56.944%
2026-06-09	5.0500	5.0500	4.3000	4.3000	+6.173%	3	76	-63.953%
2026-06-05	4.4500	4.4500	4.0000	4.0500	-19.802%	8	76	-61.728%
2026-06-03	5.2500	5.2500	4.9500	5.0500	-26.492%	7	78	-69.307%
2026-06-02	6.8700	6.8700	6.8700	6.8700	-16.828%	10	82	-77.438%
2026-06-01	6.6800	8.2600	6.6800	8.2600	+31.320%	16	72	-81.235%
2026-05-29	6.2500	6.2900	6.2000	6.2900	+53.415%	7	67	-75.358%
2026-05-28	3.3500	4.1000	3.3500	4.1000	+28.931%	2	61	-62.195%
2026-05-20	3.1800	3.1800	3.1800	3.1800	+23.735%	4	61	-51.258%
2026-05-19	2.5700	2.5700	2.5700	2.5700	-1.154%	1	50	-39.689%
2026-05-18	2.5000	2.6000	2.5000	2.6000	+31.980%	11	50	-40.385%
2026-05-14	1.9700	1.9700	1.9700	1.9700	-24.809%	1	50	-21.320%
2026-05-12	2.6200	2.6200	2.6200	2.6200	-35.309%	1	50	-40.840%
2026-05-08	4.0500	4.0500	4.0500	4.0500	-6.467%	1	50	-61.728%
2026-05-07	3.9000	4.3300	3.9000	4.3300	+13.947%	8	49	-64.203%
2026-05-06	4.0000	4.0000	3.8000	3.8000	+9.510%	3	49	-59.211%
2026-05-05	4.5000	4.5000	3.4700	3.4700	-63.280%	5	46	-55.331%
2026-05-04	8.8400	9.4500	8.8200	9.4500	+29.452%	9	49	-83.598%
2026-04-29	7.2500	7.3000	7.2500	7.3000	-14.118%	2	49	-78.767%
2026-04-28	8.6000	8.6500	8.4500	8.5000	-28.571%	20	48	-81.765%
2026-04-20	12.1000	12.1000	11.9000	11.9000	+14.976%	11	35	-86.975%
2026-04-15	9.2400	10.3500	9.2400	10.3500	+77.530%	5	35	-85.024%
2026-04-10	5.8300	5.8300	5.8300	5.8300	-8.189%	4	30	-73.413%
2026-04-09	6.4500	6.4500	6.2000	6.3500	-25.644%	19	28	-75.591%
2026-04-08	8.5400	8.5400	8.5400	8.5400	-25.088%	1	21	-81.850%
2026-03-16	11.4000	11.4000	11.4000	11.4000	-25.974%	1	21	-86.404%
2026-03-09	15.4000	15.4000	15.4000	15.4000	+1.316%	1	20	-89.935%
2026-03-05	15.3000	15.3000	15.2000	15.2000	+16.475%	20	19	-89.803%
2026-03-04	13.0400	13.0500	13.0400	13.0500	+21.849%	4	11	-88.123%
2026-03-03	10.4300	10.7100	10.4300	10.7100	+19.132%	5	11	-85.528%
2026-02-25	8.9900	8.9900	8.9900	8.9900	-3.541%	1	11	-82.759%
2026-02-24	9.3200	9.3200	9.3200	9.3200	-4.898%	9	11	-83.369%
2026-02-23	9.3700	9.8000	9.3700	9.8000	0.000%	2	2	-84.184%