Dark

SHOP20261016C170
SHOP Oct 16 2026 170.00 Call (SHOP261016C00170000)
option OPRA

EOD

Oct 1, 2026

1.00-21.260%(-0.27)228

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5000	1.7900	0.9300	1.0000	-21.260%	228	2,202	0.000%
2026-09-30	1.3600	1.7000	1.1300	1.2700	-2.308%	93	2,140	-21.260%
2026-09-29	1.3800	1.3800	1.0700	1.3000	+44.444%	235	2,088	-23.077%
2026-09-28	0.3800	0.9000	0.3800	0.9000	+12.500%	19	1,993	+11.111%
2026-09-25	1.0700	1.1600	0.7000	0.8000	-44.828%	30	1,991	+25.000%
2026-09-24	1.1000	1.4500	0.8000	1.4500	+14.173%	134	1,991	-31.034%
2026-09-23	1.5200	2.1300	0.6800	1.2700	-30.601%	96	1,974	-21.260%
2026-09-22	1.7000	2.8000	1.6700	1.8300	+83.000%	334	1,941	-45.355%
2026-09-21	0.1900	1.0000	0.1900	1.0000	+614.286%	318	1,780	0.000%
2026-09-18	0.1900	0.2000	0.1400	0.1400	-36.364%	29	1,814	+614.286%
2026-09-17	0.2000	0.3000	0.1400	0.2200	-26.667%	19	1,832	+354.545%
2026-09-16	0.3000	0.4100	0.2800	0.3000	-23.077%	92	1,848	+233.333%
2026-09-15	0.4300	0.4300	0.3900	0.3900	-35.000%	49	1,855	+156.410%
2026-09-14	0.4800	0.6000	0.4800	0.6000	+36.364%	16	1,900	+66.667%
2026-09-11	0.4000	0.6800	0.3900	0.4400	+25.714%	104	1,908	+127.273%
2026-09-10	0.3400	0.4600	0.3000	0.3500	-12.500%	18	1,888	+185.714%
2026-09-09	0.9900	0.9900	0.4000	0.4000	-50.000%	103	1,894	+150.000%
2026-09-08	1.2500	1.5000	0.7300	0.8000	-61.722%	192	1,948	+25.000%
2026-09-04	2.3700	2.8000	2.0900	2.0900	+1.951%	57	1,866	-52.153%
2026-09-03	1.8400	2.0500	1.5400	2.0500	+70.833%	34	1,866	-51.220%
2026-09-02	1.4400	1.4400	1.2000	1.2000	-11.111%	12	1,837	-16.667%
2026-09-01	1.7900	1.8300	1.3500	1.3500	-47.059%	23	1,838	-25.926%
2026-08-31	2.9000	2.9000	2.2500	2.5500	-34.615%	52	1,831	-60.784%
2026-08-28	5.1500	5.2500	3.9000	3.9000	-14.286%	35	1,835	-74.359%
2026-08-27	5.0000	5.1000	4.3900	4.5500	+24.658%	24	1,821	-78.022%
2026-08-26	4.0700	4.0700	3.6500	3.6500	-26.854%	12	1,822	-72.603%
2026-08-25	4.3800	5.4000	4.3800	4.9900	+23.210%	115	1,817	-79.960%
2026-08-24	3.8300	4.5000	3.8200	4.0500	+1.250%	33	1,749	-75.309%
2026-08-21	3.6900	4.1500	3.4400	4.0000	+6.667%	15	1,735	-75.000%
2026-08-20	3.2600	3.8000	2.9700	3.7500	+12.613%	59	1,728	-73.333%
2026-08-19	3.4000	4.1500	3.2900	3.3300	-9.016%	19	1,699	-69.970%
2026-08-18	3.8000	3.8500	3.6600	3.6600	-12.440%	6	1,687	-72.678%
2026-08-17	4.8000	5.2200	4.1800	4.1800	-30.333%	16	1,682	-76.077%
2026-08-14	7.7000	7.7000	6.0000	6.0000	-28.741%	65	1,691	-83.333%
2026-08-13	6.3000	8.4200	5.6000	8.4200	+72.541%	94	1,686	-88.124%
2026-08-12	6.3000	6.3000	4.5500	4.8800	-17.288%	66	1,654	-79.508%
2026-08-11	6.6400	6.8000	5.9000	5.9000	-18.621%	90	1,613	-83.051%
2026-08-10	5.9500	7.5000	5.9500	7.2500	+11.538%	237	1,563	-86.207%
2026-08-07	5.6600	7.2400	5.6600	6.5000	+14.035%	24	1,393	-84.615%
2026-08-06	6.7500	6.7500	5.3500	5.7000	-0.350%	34	1,388	-82.456%
2026-08-05	8.2000	8.2000	5.6000	5.7200	+143.404%	118	1,383	-82.517%
2026-08-04	2.0500	2.4000	2.0500	2.3500	+29.834%	54	1,343	-57.447%
2026-08-03	1.8100	1.8100	1.8100	1.8100	-9.500%	1	1,295	-44.751%
2026-07-31	2.0000	2.0000	2.0000	2.0000	-52.381%	1	1,295	-50.000%
2026-07-29	4.2000	4.2000	4.2000	4.2000	-16.000%	2	1,295	-76.190%
2026-07-28	5.0000	5.0000	5.0000	5.0000	+33.333%	2	1,297	-80.000%
2026-07-27	3.0500	3.7600	3.0500	3.7500	+114.286%	16	1,297	-73.333%
2026-07-24	1.7500	1.7500	1.7500	1.7500	0.000%	21	1,288	-42.857%
2026-07-23	2.1500	2.1500	1.7500	1.7500	-55.696%	2	1,267	-42.857%
2026-07-20	3.9500	3.9500	3.9500	3.9500	+12.857%	1	1,267	-74.684%
2026-07-17	3.3300	3.5000	3.3300	3.5000	0.000%	2	1,266	-71.429%
2026-07-14	3.5000	3.5000	3.5000	3.5000	-11.392%	2	1,265	-71.429%
2026-07-13	3.4000	3.9500	3.4000	3.9500	-19.057%	2	1,263	-74.684%
2026-07-10	5.2000	5.2000	4.8800	4.8800	+50.154%	3	1,264	-79.508%
2026-07-09	3.2500	3.2500	3.2500	3.2500	+16.906%	1	1,262	-69.231%
2026-07-08	2.7800	2.7800	2.7800	2.7800	-30.500%	1	1,261	-64.029%
2026-07-07	4.7500	4.7500	4.0000	4.0000	+6.667%	7	1,262	-75.000%
2026-07-06	3.7600	3.7600	3.4500	3.7500	+2.459%	10	1,261	-73.333%
2026-07-02	3.6600	3.6600	3.6600	3.6600	-17.937%	2	1,249	-72.678%
2026-07-01	4.4600	4.4600	4.4600	4.4600	+11.500%	1	1,249	-77.578%
2026-06-29	4.0000	4.0000	4.0000	4.0000	+98.020%	4	1,248	-75.000%
2026-06-18	2.0200	2.0200	2.0200	2.0200	-37.072%	1	1,240	-50.495%
2026-06-15	3.1000	3.3000	3.1000	3.2100	-3.313%	4	1,240	-68.847%
2026-06-10	3.3000	3.3200	3.2000	3.3200	-13.766%	8	1,240	-69.880%
2026-06-08	4.1600	4.2000	3.8000	3.8500	-23.762%	14	1,232	-74.026%
2026-06-04	5.0500	5.0500	5.0500	5.0500	+14.773%	1	1,237	-80.198%
2026-06-03	4.5500	4.6500	4.4000	4.4000	-23.478%	4	1,238	-77.273%
2026-06-02	6.5300	6.5900	5.7500	5.7500	-22.087%	7	1,238	-82.609%
2026-06-01	5.9500	7.3800	5.9500	7.3800	+37.944%	4	1,238	-86.450%
2026-05-29	4.5000	5.6500	4.5000	5.3500	+28.297%	182	1,235	-81.308%
2026-05-28	3.2100	4.1700	3.2100	4.1700	+53.875%	14	1,256	-76.019%
2026-05-27	2.7300	2.9000	2.3100	2.7100	+4.633%	8	1,260	-63.100%
2026-05-26	2.5100	2.6400	2.5100	2.5900	-12.500%	20	1,265	-61.390%
2026-05-22	2.9600	2.9600	2.9600	2.9600	+9.630%	1	1,266	-66.216%
2026-05-21	2.7000	2.7000	2.7000	2.7000	+0.746%	2	1,267	-62.963%
2026-05-20	2.3000	2.6800	2.3000	2.6800	+1.132%	6	1,267	-62.687%
2026-05-19	2.6500	2.6500	2.6500	2.6500	+9.959%	4	1,271	-62.264%
2026-05-18	2.1400	2.4100	2.1400	2.4100	+12.617%	2	1,271	-58.506%
2026-05-15	1.8100	2.1400	1.8000	2.1400	+17.582%	4	1,271	-53.271%
2026-05-14	1.5100	1.8200	1.5100	1.8200	+12.346%	18	1,273	-45.055%
2026-05-13	1.9300	1.9300	1.5500	1.6200	-17.766%	176	1,322	-38.272%
2026-05-12	2.0000	2.0000	1.9700	1.9700	-29.391%	13	1,322	-49.239%
2026-05-11	3.0400	3.1400	2.7300	2.7900	-19.130%	24	1,322	-64.158%
2026-05-08	3.6500	3.6500	3.4500	3.4500	-8.000%	16	1,328	-71.014%
2026-05-07	3.3500	3.7500	3.3500	3.7500	+34.409%	31	1,327	-73.333%
2026-05-06	3.0000	3.0000	2.6000	2.7900	-11.429%	4	1,333	-64.158%
2026-05-05	5.1000	5.1000	2.8200	3.1500	-62.941%	171	1,331	-68.254%
2026-05-04	8.4000	8.5000	8.4000	8.5000	+7.188%	5	1,186	-88.235%
2026-05-01	7.6500	7.9300	7.5000	7.9300	+20.152%	5	1,184	-87.390%
2026-04-29	6.3000	6.6000	6.3000	6.6000	-10.204%	30	1,184	-84.848%
2026-04-28	7.3500	7.3500	7.3500	7.3500	-5.527%	1	1,181	-86.395%
2026-04-27	8.0600	8.0600	7.7800	7.7800	-28.885%	9	1,180	-87.147%
2026-04-22	10.9400	10.9400	10.9400	10.9400	-0.995%	1	1,174	-90.859%
2026-04-21	11.5000	11.5000	10.9900	11.0500	-6.593%	13	1,175	-90.950%
2026-04-20	10.9000	11.8300	10.9000	11.8300	+11.080%	2	1,169	-91.547%
2026-04-17	10.6200	10.6500	10.6200	10.6500	+14.516%	2	1,169	-90.610%
2026-04-16	9.3500	9.3500	9.3000	9.3000	+0.216%	11	1,167	-89.247%
2026-04-15	8.5500	9.2800	8.5500	9.2800	+60.000%	17	1,166	-89.224%
2026-04-13	5.8000	5.8500	5.8000	5.8000	+13.281%	5	1,153	-82.759%
2026-04-10	5.1200	5.1200	5.1200	5.1200	-10.957%	1	1,153	-80.469%
2026-04-09	5.8500	5.9600	5.5500	5.7500	-7.258%	39	1,153	-82.609%
2026-04-07	6.0500	6.2000	6.0000	6.2000	-17.772%	19	1,129	-83.871%
2026-04-01	7.5400	7.5400	7.5400	7.5400	+16.899%	7	1,116	-86.737%
2026-03-27	6.4500	6.4500	6.4500	6.4500	-5.839%	1	1,109	-84.496%
2026-03-24	6.9500	7.0500	6.8000	6.8500	-4.463%	1,092	1,109	-85.401%
2026-03-20	7.1700	7.1700	7.1700	7.1700	-31.584%	1	26	-86.053%
2026-03-16	10.4800	10.4800	10.4800	10.4800	-20.726%	2	27	-90.458%
2026-03-09	13.2200	13.2200	13.2200	13.2200	+2.481%	1	27	-92.436%
2026-03-05	13.9000	13.9000	12.9000	12.9000	+9.787%	11	26	-92.248%
2026-03-04	11.7500	11.7500	11.7500	11.7500	+23.037%	1	20	-91.489%
2026-03-03	9.5500	9.5500	9.5500	9.5500	0.000%	20	20	-89.529%