Dark

SHOP20261120C125
SHOP Nov 20 2026 125.00 Call (SHOP261120C00125000)
option OPRA

EOD

Aug 4, 2026

15.79+8.897%(+1.29)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	15.1800	15.8500	15.1800	15.7900	+8.897%	5	429	0.000%
2026-08-03	14.4000	14.5100	14.3500	14.5000	-1.024%	16	426	+8.897%
2026-07-31	14.7600	15.3000	14.3400	14.6500	-36.054%	30	418	+7.782%
2026-07-29	22.7000	22.9100	22.0500	22.9100	+0.703%	19	403	-31.078%
2026-07-28	22.3000	22.7500	22.3000	22.7500	+17.876%	7	391	-30.593%
2026-07-27	17.8100	19.4000	17.8100	19.3000	+42.963%	4	388	-18.187%
2026-07-24	13.5000	13.5000	13.5000	13.5000	-18.033%	1	385	+16.963%
2026-07-22	16.5300	16.5300	16.4700	16.4700	-10.245%	30	386	-4.129%
2026-07-21	18.4500	18.4500	18.3500	18.3500	-9.158%	7	403	-13.951%
2026-07-20	19.4400	21.7000	19.4400	20.2000	+4.393%	64	398	-21.832%
2026-07-17	17.7500	19.3500	17.7500	19.3500	-7.725%	3	375	-18.398%
2026-07-16	19.0000	20.9700	19.0000	20.9700	+8.653%	7	373	-24.702%
2026-07-15	18.5000	19.3000	18.4900	19.3000	-2.229%	21	369	-18.187%
2026-07-14	19.4500	19.7400	19.4500	19.7400	-3.707%	2	373	-20.010%
2026-07-13	20.5000	20.5000	20.5000	20.5000	+6.604%	1	373	-22.976%
2026-07-10	19.2300	19.2300	19.2300	19.2300	+2.287%	1	374	-17.889%
2026-07-09	16.7300	18.8000	16.7300	18.8000	+19.365%	4	373	-16.011%
2026-07-08	16.6200	16.6200	15.7500	15.7500	-22.604%	8	374	+0.254%
2026-07-07	20.5500	21.0500	20.3500	20.3500	+13.307%	3	366	-22.408%
2026-07-06	17.1700	17.9600	17.1700	17.9600	-3.128%	2	367	-12.082%
2026-07-02	18.5400	18.5400	18.5400	18.5400	-4.728%	1	366	-14.833%
2026-07-01	20.0000	20.2300	19.4600	19.4600	+26.775%	14	366	-18.859%
2026-06-30	15.3500	15.3500	15.3500	15.3500	-15.193%	2	361	+2.866%
2026-06-29	18.1000	18.1000	18.1000	18.1000	+29.286%	2	359	-12.762%
2026-06-26	14.0000	14.0000	14.0000	14.0000	-11.950%	1	358	+12.786%
2026-06-25	15.9000	15.9000	15.9000	15.9000	+1.793%	1	359	-0.692%
2026-06-16	15.6200	15.6200	15.6200	15.6200	+4.342%	1	358	+1.088%
2026-06-15	15.0700	15.0700	14.9700	14.9700	+19.760%	10	358	+5.478%
2026-06-11	12.5000	12.5000	12.5000	12.5000	-13.375%	1	358	+26.320%
2026-06-10	14.4300	14.4300	14.4300	14.4300	+3.441%	3	358	+9.425%
2026-06-09	15.2700	18.0000	13.9500	13.9500	-10.000%	5	360	+13.190%
2026-06-08	16.2400	16.2400	15.1900	15.5000	+1.639%	4	359	+1.871%
2026-06-05	15.2500	15.2500	15.2500	15.2500	-18.231%	1	359	+3.541%
2026-06-04	18.2600	18.6500	18.2600	18.6500	+11.012%	4	358	-15.335%
2026-06-03	17.3700	17.3700	16.8000	16.8000	-25.991%	2	357	-6.012%
2026-06-01	21.8000	22.7000	21.8000	22.7000	+15.698%	4	357	-30.441%
2026-05-29	19.6200	19.6200	19.6200	19.6200	+45.333%	2	354	-19.521%
2026-05-22	13.5000	13.5000	13.5000	13.5000	+2.350%	10	354	+16.963%
2026-05-21	11.8200	13.1900	11.8200	13.1900	+4.683%	6	354	+19.712%
2026-05-20	13.1000	13.1000	12.4000	12.6000	+34.759%	80	354	+25.317%
2026-05-14	8.5000	9.3500	8.5000	9.3500	+10.390%	6	387	+68.877%
2026-05-13	9.0000	9.0000	8.4700	8.4700	-15.889%	11	385	+86.423%
2026-05-12	10.0000	10.0700	10.0000	10.0700	-31.027%	4	385	+56.802%
2026-05-08	14.6000	14.6000	14.6000	14.6000	+0.206%	2	385	+8.151%
2026-05-07	14.5700	14.5700	14.5700	14.5700	+16.560%	1	383	+8.373%
2026-05-06	13.5000	13.5000	12.5000	12.5000	-7.407%	8	382	+26.320%
2026-05-05	16.7000	16.7000	13.5000	13.5000	-47.674%	21	382	+16.963%
2026-05-04	25.7500	25.8000	25.7500	25.8000	+3.614%	6	372	-38.798%
2026-05-01	24.9000	24.9000	24.9000	24.9000	+12.823%	1	373	-36.586%
2026-04-29	22.0700	22.0700	22.0700	22.0700	-11.720%	1	373	-28.455%
2026-04-28	25.0000	25.0000	25.0000	25.0000	+4.734%	2	373	-36.840%
2026-04-27	25.3300	25.3300	23.3700	23.8700	+0.294%	83	373	-33.850%
2026-04-23	24.5400	24.5400	23.8000	23.8000	-20.188%	4	311	-33.655%
2026-04-22	29.8200	29.8200	29.8200	29.8200	+8.436%	1	307	-47.049%
2026-04-16	26.6400	27.5000	26.4200	27.5000	+3.112%	4	307	-42.582%
2026-04-15	26.6700	26.6700	26.6700	26.6700	+26.099%	1	305	-40.795%
2026-04-14	21.1500	21.1500	21.1500	21.1500	+16.980%	4	305	-25.343%
2026-04-10	18.0800	18.0800	18.0800	18.0800	-3.004%	1	305	-12.666%
2026-04-09	18.6400	18.6400	18.6400	18.6400	-24.104%	3	304	-15.290%
2026-04-08	24.5600	24.5600	24.5600	24.5600	+9.790%	1	303	-35.708%
2026-03-24	22.3700	22.3700	22.3700	22.3700	-4.809%	1	303	-29.414%
2026-03-20	23.4000	23.5000	23.4000	23.5000	-16.370%	2	303	-32.809%
2026-03-16	28.1600	28.1600	28.1000	28.1000	-3.569%	11	302	-43.808%
2026-03-13	29.1400	29.1400	29.1400	29.1400	-9.783%	1	307	-45.813%
2026-03-05	32.3000	32.3000	32.3000	32.3000	+6.954%	2	306	-51.115%
2026-03-04	29.2300	30.2000	29.2300	30.2000	+27.534%	2	304	-47.715%
2026-02-24	23.6800	23.6800	23.6800	23.6800	+5.011%	1	304	-33.319%
2026-02-23	23.8200	23.8200	22.3500	22.5500	-24.833%	202	303	-29.978%
2026-02-20	30.0000	30.0000	30.0000	30.0000	+15.385%	6	102	-47.367%
2026-02-19	26.8500	26.8500	26.0000	26.0000	-0.763%	26	108	-39.269%
2026-02-18	24.7000	26.2000	24.7000	26.2000	+20.460%	8	105	-39.733%
2026-02-17	21.7500	21.7500	21.7500	21.7500	+11.083%	1	105	-27.402%
2026-02-13	19.5800	19.5800	19.5800	19.5800	+3.053%	2	104	-19.356%
2026-02-12	22.1000	22.1000	19.0000	19.0000	-1.554%	10	104	-16.895%
2026-02-11	26.6500	26.6500	19.3000	19.3000	-35.017%	17	97	-18.187%
2026-02-10	28.2800	29.7000	28.2800	29.7000	+9.797%	4	83	-46.835%
2026-02-03	27.0000	27.0500	27.0000	27.0500	-13.357%	28	82	-41.627%
2026-01-30	31.1500	31.2300	31.1500	31.2200	-43.899%	158	82	-49.423%
2026-01-08	55.6500	55.6500	55.6500	55.6500	+0.578%	2	3	-71.626%
2026-01-06	55.3300	55.3300	55.3300	55.3300	0.000%	1	1	-71.462%