Dark

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

EOD

Oct 1, 2026

29.80+1.706%(+0.50)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	29.8000	29.8000	29.8000	29.8000	+1.706%	25	1,107	0.000%
2026-09-30	28.9500	30.1500	28.9000	29.3000	+5.244%	12	1,132	+1.706%
2026-09-29	27.0000	27.8400	27.0000	27.8400	+13.865%	7	1,138	+7.040%
2026-09-28	21.0500	24.4500	21.0500	24.4500	+1.875%	2	1,140	+21.881%
2026-09-25	24.1500	24.1500	24.0000	24.0000	-17.184%	76	1,141	+24.167%
2026-09-23	28.9800	28.9800	28.9800	28.9800	+1.329%	7	1,101	+2.830%
2026-09-22	29.2500	29.7500	28.2000	28.6000	+34.906%	95	1,121	+4.196%
2026-09-21	15.3500	21.2000	15.3000	21.2000	+51.862%	109	1,108	+40.566%
2026-09-18	14.4300	14.4300	13.3000	13.9600	-5.356%	305	1,083	+113.467%
2026-09-17	14.7500	14.7500	14.7500	14.7500	-14.986%	5	819	+102.034%
2026-09-16	17.3500	17.3500	17.3500	17.3500	-7.467%	30	819	+71.758%
2026-09-14	16.0000	18.7500	16.0000	18.7500	+16.604%	17	789	+58.933%
2026-09-11	17.3000	17.3000	16.0800	16.0800	+14.448%	10	779	+85.323%
2026-09-10	13.6000	15.3400	13.1600	14.0500	-5.068%	31	781	+112.100%
2026-09-09	17.0700	17.2300	14.6000	14.8000	-24.103%	227	759	+101.351%
2026-09-08	21.3100	21.3100	19.2500	19.5000	-30.728%	79	585	+52.821%
2026-09-04	28.1500	28.1500	28.1500	28.1500	-0.530%	1	517	+5.861%
2026-08-31	31.6100	31.6100	28.3000	28.3000	-12.708%	39	517	+5.300%
2026-08-28	33.4700	33.4700	32.4200	32.4200	-1.399%	5	484	-8.081%
2026-08-26	33.1000	33.1000	32.8800	32.8800	-5.136%	2	482	-9.367%
2026-08-25	34.1700	34.6600	34.1700	34.6600	+7.640%	2	480	-14.022%
2026-08-24	32.2000	32.2000	32.2000	32.2000	+15.744%	1	479	-7.453%
2026-08-20	28.0400	28.0400	27.8000	27.8200	-5.051%	15	479	+7.117%
2026-08-18	29.3000	29.3000	29.3000	29.3000	-18.316%	5	470	+1.706%
2026-08-14	35.8700	35.8700	35.8700	35.8700	-7.121%	1	470	-16.922%
2026-08-13	35.4100	38.6200	35.4000	38.6200	+22.409%	11	469	-22.838%
2026-08-12	32.9500	32.9500	31.4000	31.5500	-8.762%	81	467	-5.547%
2026-08-11	34.5800	34.5800	34.5800	34.5800	-4.922%	1	427	-13.823%
2026-08-10	36.3700	36.3700	36.3700	36.3700	+6.814%	6	426	-18.064%
2026-08-07	33.1600	34.8900	33.0300	34.0500	+8.821%	8	420	-12.482%
2026-08-06	28.9900	31.2900	28.9900	31.2900	+4.265%	2	422	-4.762%
2026-08-05	32.4800	32.4800	30.0000	30.0100	+90.057%	28	422	-0.700%
2026-08-04	15.1800	15.8500	15.1800	15.7900	+8.897%	5	429	+88.727%
2026-08-03	14.4000	14.5100	14.3500	14.5000	-1.024%	16	426	+105.517%
2026-07-31	14.7600	15.3000	14.3400	14.6500	-36.054%	30	418	+103.413%
2026-07-29	22.7000	22.9100	22.0500	22.9100	+0.703%	19	403	+30.074%
2026-07-28	22.3000	22.7500	22.3000	22.7500	+17.876%	7	391	+30.989%
2026-07-27	17.8100	19.4000	17.8100	19.3000	+42.963%	4	388	+54.404%
2026-07-24	13.5000	13.5000	13.5000	13.5000	-18.033%	1	385	+120.741%
2026-07-22	16.5300	16.5300	16.4700	16.4700	-10.245%	30	386	+80.935%
2026-07-21	18.4500	18.4500	18.3500	18.3500	-9.158%	7	403	+62.398%
2026-07-20	19.4400	21.7000	19.4400	20.2000	+4.393%	64	398	+47.525%
2026-07-17	17.7500	19.3500	17.7500	19.3500	-7.725%	3	375	+54.005%
2026-07-16	19.0000	20.9700	19.0000	20.9700	+8.653%	7	373	+42.108%
2026-07-15	18.5000	19.3000	18.4900	19.3000	-2.229%	21	369	+54.404%
2026-07-14	19.4500	19.7400	19.4500	19.7400	-3.707%	2	373	+50.963%
2026-07-13	20.5000	20.5000	20.5000	20.5000	+6.604%	1	373	+45.366%
2026-07-10	19.2300	19.2300	19.2300	19.2300	+2.287%	1	374	+54.966%
2026-07-09	16.7300	18.8000	16.7300	18.8000	+19.365%	4	373	+58.511%
2026-07-08	16.6200	16.6200	15.7500	15.7500	-22.604%	8	374	+89.206%
2026-07-07	20.5500	21.0500	20.3500	20.3500	+13.307%	3	366	+46.437%
2026-07-06	17.1700	17.9600	17.1700	17.9600	-3.128%	2	367	+65.924%
2026-07-02	18.5400	18.5400	18.5400	18.5400	-4.728%	1	366	+60.734%
2026-07-01	20.0000	20.2300	19.4600	19.4600	+26.775%	14	366	+53.135%
2026-06-30	15.3500	15.3500	15.3500	15.3500	-15.193%	2	361	+94.137%
2026-06-29	18.1000	18.1000	18.1000	18.1000	+29.286%	2	359	+64.641%
2026-06-26	14.0000	14.0000	14.0000	14.0000	-11.950%	1	358	+112.857%
2026-06-25	15.9000	15.9000	15.9000	15.9000	+1.793%	1	359	+87.421%
2026-06-16	15.6200	15.6200	15.6200	15.6200	+4.342%	1	358	+90.781%
2026-06-15	15.0700	15.0700	14.9700	14.9700	+19.760%	10	358	+99.065%
2026-06-11	12.5000	12.5000	12.5000	12.5000	-13.375%	1	358	+138.400%
2026-06-10	14.4300	14.4300	14.4300	14.4300	+3.441%	3	358	+106.514%
2026-06-09	15.2700	18.0000	13.9500	13.9500	-10.000%	5	360	+113.620%
2026-06-08	16.2400	16.2400	15.1900	15.5000	+1.639%	4	359	+92.258%
2026-06-05	15.2500	15.2500	15.2500	15.2500	-18.231%	1	359	+95.410%
2026-06-04	18.2600	18.6500	18.2600	18.6500	+11.012%	4	358	+59.786%
2026-06-03	17.3700	17.3700	16.8000	16.8000	-25.991%	2	357	+77.381%
2026-06-01	21.8000	22.7000	21.8000	22.7000	+15.698%	4	357	+31.278%
2026-05-29	19.6200	19.6200	19.6200	19.6200	+45.333%	2	354	+51.886%
2026-05-22	13.5000	13.5000	13.5000	13.5000	+2.350%	10	354	+120.741%
2026-05-21	11.8200	13.1900	11.8200	13.1900	+4.683%	6	354	+125.929%
2026-05-20	13.1000	13.1000	12.4000	12.6000	+34.759%	80	354	+136.508%
2026-05-14	8.5000	9.3500	8.5000	9.3500	+10.390%	6	387	+218.717%
2026-05-13	9.0000	9.0000	8.4700	8.4700	-15.889%	11	385	+251.830%
2026-05-12	10.0000	10.0700	10.0000	10.0700	-31.027%	4	385	+195.929%
2026-05-08	14.6000	14.6000	14.6000	14.6000	+0.206%	2	385	+104.110%
2026-05-07	14.5700	14.5700	14.5700	14.5700	+16.560%	1	383	+104.530%
2026-05-06	13.5000	13.5000	12.5000	12.5000	-7.407%	8	382	+138.400%
2026-05-05	16.7000	16.7000	13.5000	13.5000	-47.674%	21	382	+120.741%
2026-05-04	25.7500	25.8000	25.7500	25.8000	+3.614%	6	372	+15.504%
2026-05-01	24.9000	24.9000	24.9000	24.9000	+12.823%	1	373	+19.679%
2026-04-29	22.0700	22.0700	22.0700	22.0700	-11.720%	1	373	+35.025%
2026-04-28	25.0000	25.0000	25.0000	25.0000	+4.734%	2	373	+19.200%
2026-04-27	25.3300	25.3300	23.3700	23.8700	+0.294%	83	373	+24.843%
2026-04-23	24.5400	24.5400	23.8000	23.8000	-20.188%	4	311	+25.210%
2026-04-22	29.8200	29.8200	29.8200	29.8200	+8.436%	1	307	-0.067%
2026-04-16	26.6400	27.5000	26.4200	27.5000	+3.112%	4	307	+8.364%
2026-04-15	26.6700	26.6700	26.6700	26.6700	+26.099%	1	305	+11.736%
2026-04-14	21.1500	21.1500	21.1500	21.1500	+16.980%	4	305	+40.898%
2026-04-10	18.0800	18.0800	18.0800	18.0800	-3.004%	1	305	+64.823%
2026-04-09	18.6400	18.6400	18.6400	18.6400	-24.104%	3	304	+59.871%
2026-04-08	24.5600	24.5600	24.5600	24.5600	+9.790%	1	303	+21.336%
2026-03-24	22.3700	22.3700	22.3700	22.3700	-4.809%	1	303	+33.214%
2026-03-20	23.4000	23.5000	23.4000	23.5000	-16.370%	2	303	+26.809%
2026-03-16	28.1600	28.1600	28.1000	28.1000	-3.569%	11	302	+6.050%
2026-03-13	29.1400	29.1400	29.1400	29.1400	-9.783%	1	307	+2.265%
2026-03-05	32.3000	32.3000	32.3000	32.3000	+6.954%	2	306	-7.740%
2026-03-04	29.2300	30.2000	29.2300	30.2000	+27.534%	2	304	-1.325%
2026-02-24	23.6800	23.6800	23.6800	23.6800	+5.011%	1	304	+25.845%
2026-02-23	23.8200	23.8200	22.3500	22.5500	-24.833%	202	303	+32.151%
2026-02-20	30.0000	30.0000	30.0000	30.0000	+15.385%	6	102	-0.667%
2026-02-19	26.8500	26.8500	26.0000	26.0000	-0.763%	26	108	+14.615%
2026-02-18	24.7000	26.2000	24.7000	26.2000	+20.460%	8	105	+13.740%
2026-02-17	21.7500	21.7500	21.7500	21.7500	+11.083%	1	105	+37.011%
2026-02-13	19.5800	19.5800	19.5800	19.5800	+3.053%	2	104	+52.196%
2026-02-12	22.1000	22.1000	19.0000	19.0000	-1.554%	10	104	+56.842%
2026-02-11	26.6500	26.6500	19.3000	19.3000	-35.017%	17	97	+54.404%
2026-02-10	28.2800	29.7000	28.2800	29.7000	+9.797%	4	83	+0.337%
2026-02-03	27.0000	27.0500	27.0000	27.0500	-13.357%	28	82	+10.166%
2026-01-30	31.1500	31.2300	31.1500	31.2200	-43.899%	158	82	-4.548%
2026-01-08	55.6500	55.6500	55.6500	55.6500	+0.578%	2	3	-46.451%
2026-01-06	55.3300	55.3300	55.3300	55.3300	0.000%	1	1	-46.141%