Dark

SHOP20261120C130
SHOP Nov 20 2026 130.00 Call (SHOP261120C00130000)
option OPRA

EOD

Oct 1, 2026

26.25-2.271%(-0.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	26.2500	26.2500	26.2500	26.2500	-2.271%	1	1,334	0.000%
2026-09-30	27.0000	27.3300	26.8600	26.8600	+7.915%	3	1,333	-2.271%
2026-09-29	24.2500	25.4800	23.8900	24.8900	+15.178%	15	1,335	+5.464%
2026-09-28	18.0800	21.6100	17.9500	21.6100	+3.397%	11	1,340	+21.472%
2026-09-25	21.7400	22.0500	20.9000	20.9000	-7.358%	9	1,335	+25.598%
2026-09-24	21.8500	22.5800	21.2500	22.5600	+6.566%	6	1,332	+16.356%
2026-09-23	25.1300	25.3300	17.3500	21.1700	-17.786%	24	1,331	+23.996%
2026-09-22	23.0500	26.5200	23.0500	25.7500	+49.884%	39	1,326	+1.942%
2026-09-21	12.0000	17.1800	11.1000	17.1800	+46.337%	277	1,326	+52.794%
2026-09-18	11.9500	12.0500	11.1000	11.7400	-4.319%	88	1,244	+123.595%
2026-09-17	13.0000	13.0000	11.9500	12.2700	-8.159%	717	1,194	+113.936%
2026-09-16	13.3600	13.3600	13.3600	13.3600	+2.769%	2	781	+96.482%
2026-09-15	15.0000	15.0000	13.0000	13.0000	-19.054%	8	781	+101.923%
2026-09-14	12.7500	16.0600	12.6000	16.0600	+14.714%	42	776	+63.450%
2026-09-11	14.9500	14.9500	14.0000	14.0000	+15.702%	12	772	+87.500%
2026-09-10	11.2700	12.5000	11.2700	12.1000	-1.626%	60	768	+116.942%
2026-09-09	14.9500	15.1000	12.3000	12.3000	-24.074%	291	727	+113.415%
2026-09-08	19.8600	19.8600	15.7500	16.2000	-33.634%	35	676	+62.037%
2026-09-04	25.6000	25.6000	24.4000	24.4100	+8.248%	75	588	+7.538%
2026-09-03	22.5500	22.5500	22.5500	22.5500	+5.869%	3	588	+16.408%
2026-09-02	21.3000	21.3000	21.3000	21.3000	+4.156%	2	585	+23.239%
2026-09-01	21.5000	21.5000	20.0600	20.4500	-17.039%	44	585	+28.362%
2026-08-31	27.7900	27.7900	24.2300	24.6500	-20.841%	24	561	+6.491%
2026-08-28	31.1400	31.1400	31.1400	31.1400	-0.032%	1	552	-15.703%
2026-08-27	32.0000	32.0000	31.1500	31.1500	+8.348%	4	552	-15.730%
2026-08-26	28.7500	28.7500	28.7500	28.7500	-7.645%	1	552	-8.696%
2026-08-25	31.0000	31.3000	31.0000	31.1300	+12.667%	3	551	-15.676%
2026-08-24	27.6300	27.6300	27.6300	27.6300	+0.839%	2	552	-4.995%
2026-08-21	27.4000	27.4000	27.4000	27.4000	+5.588%	1	552	-4.197%
2026-08-20	24.7500	25.9500	24.6500	25.9500	+0.426%	18	552	+1.156%
2026-08-19	26.9400	27.5000	25.3500	25.8400	-1.185%	9	534	+1.587%
2026-08-18	28.0900	28.0900	26.1500	26.1500	-4.107%	5	527	+0.382%
2026-08-17	30.4900	30.4900	27.2700	27.2700	-15.989%	10	523	-3.740%
2026-08-14	32.4900	32.5000	32.4600	32.4600	-2.960%	22	522	-19.131%
2026-08-13	30.3100	33.4500	30.3100	33.4500	+14.359%	16	521	-21.525%
2026-08-12	30.4800	30.4800	27.8600	29.2500	-4.754%	40	509	-10.256%
2026-08-11	32.0200	32.0200	30.6700	30.7100	-4.031%	26	491	-14.523%
2026-08-10	32.6900	32.6900	32.0000	32.0000	+2.894%	2	470	-17.969%
2026-08-07	28.0500	31.1000	28.0500	31.1000	+12.274%	20	472	-15.595%
2026-08-06	28.3900	28.3900	27.4500	27.7000	+2.783%	30	480	-5.235%
2026-08-05	31.3600	32.6000	26.2300	26.9500	+74.547%	68	484	-2.597%
2026-08-04	13.5500	15.4400	13.4000	15.4400	+21.575%	38	474	+70.013%
2026-08-03	12.5700	12.8500	12.5700	12.7000	-3.422%	62	450	+106.693%
2026-07-31	13.1000	13.4500	12.6500	13.1500	-20.303%	27	419	+99.620%
2026-07-30	16.9000	16.9000	16.5000	16.5000	-25.339%	2	405	+59.091%
2026-07-29	19.9500	22.1000	19.9500	22.1000	+8.706%	43	405	+18.778%
2026-07-28	20.2000	21.2100	20.2000	20.3300	+10.609%	7	399	+29.120%
2026-07-27	16.2500	18.3800	16.2500	18.3800	+33.479%	5	401	+42.818%
2026-07-22	13.7700	13.7700	13.7700	13.7700	-21.538%	3	398	+90.632%
2026-07-20	17.2700	17.7500	17.2700	17.5500	+8.200%	19	398	+49.573%
2026-07-17	16.2200	16.2200	16.2200	16.2200	-5.807%	2	397	+61.837%
2026-07-15	17.2200	17.2200	17.2200	17.2200	-1.034%	1	397	+52.439%
2026-07-14	17.9000	17.9000	17.4000	17.4000	-0.855%	3	396	+50.862%
2026-07-13	16.8500	17.5500	16.8500	17.5500	-1.238%	6	399	+49.573%
2026-07-10	20.5600	20.5600	17.7700	17.7700	-1.932%	13	395	+47.721%
2026-07-07	18.1200	18.1200	18.1200	18.1200	+15.414%	2	389	+44.868%
2026-07-06	15.5500	15.7000	15.5500	15.7000	+1.290%	10	389	+67.197%
2026-07-02	15.5000	15.5000	15.5000	15.5000	-14.175%	1	388	+69.355%
2026-07-01	18.0600	18.0600	18.0600	18.0600	+39.459%	1	388	+45.349%
2026-06-25	13.8000	13.8000	12.9500	12.9500	+21.028%	2	388	+102.703%
2026-06-22	10.7500	10.7900	10.7000	10.7000	-12.653%	100	387	+145.327%
2026-06-17	13.0000	13.0000	12.2500	12.2500	+3.463%	4	297	+114.286%
2026-06-12	11.8400	11.8400	11.8400	11.8400	-1.003%	1	297	+121.706%
2026-06-11	11.1600	11.9600	10.4100	11.9600	-3.936%	9	297	+119.482%
2026-06-09	12.4500	12.4500	12.4500	12.4500	-9.455%	2	296	+110.843%
2026-06-08	14.4000	14.5300	13.7500	13.7500	-10.482%	14	296	+90.909%
2026-06-03	16.2000	16.2000	15.3600	15.3600	-11.470%	3	282	+70.898%
2026-06-02	18.2000	18.2000	17.3500	17.3500	-20.595%	6	280	+51.297%
2026-06-01	18.9500	21.8500	18.1000	21.8500	+25.287%	8	274	+20.137%
2026-05-29	16.0400	17.5500	16.0000	17.4400	+13.247%	51	273	+50.516%
2026-05-28	12.7000	15.4000	12.7000	15.4000	+33.913%	43	303	+70.455%
2026-05-27	12.1500	12.1500	11.5000	11.5000	+1.143%	11	315	+128.261%
2026-05-21	11.0500	11.6900	11.0000	11.3700	+2.896%	19	304	+130.871%
2026-05-20	11.0500	11.0500	11.0500	11.0500	+3.175%	4	304	+137.557%
2026-05-19	10.7100	10.7100	10.7100	10.7100	+2.981%	1	288	+145.098%
2026-05-18	9.9800	10.4000	9.9800	10.4000	+10.874%	3	288	+152.404%
2026-05-15	9.4500	9.4500	9.3800	9.3800	+19.187%	4	288	+179.851%
2026-05-14	7.8700	7.8700	7.8700	7.8700	+5.780%	81	286	+233.545%
2026-05-13	8.3000	8.3000	7.4200	7.4400	-17.790%	60	298	+252.823%
2026-05-12	9.9100	10.2000	9.0000	9.0500	-16.204%	47	298	+190.055%
2026-05-11	12.5000	12.5000	10.8000	10.8000	-14.625%	4	298	+143.056%
2026-05-08	13.1700	13.3300	12.6500	12.6500	-3.802%	5	257	+107.510%
2026-05-07	14.2000	14.2000	13.1500	13.1500	+14.348%	3	256	+99.620%
2026-05-06	12.0000	12.0000	11.5000	11.5000	-6.883%	4	256	+128.261%
2026-05-05	16.2400	16.2400	11.8000	12.3500	-47.447%	33	255	+112.551%
2026-05-04	23.2000	23.5500	23.2000	23.5000	+1.600%	4	250	+11.702%
2026-05-01	23.0000	23.1300	23.0000	23.1300	+23.690%	60	247	+13.489%
2026-04-30	18.8000	18.8000	18.7000	18.7000	-15.116%	3	247	+40.374%
2026-04-27	22.0300	22.0300	22.0300	22.0300	+2.180%	1	245	+19.156%
2026-04-24	21.5600	21.5600	21.5600	21.5600	-4.178%	1	244	+21.753%
2026-04-23	23.0000	23.4500	21.6000	22.5000	-16.357%	42	244	+16.667%
2026-04-22	27.0000	27.0000	26.9000	26.9000	-0.370%	2	216	-2.416%
2026-04-21	28.5000	28.5000	27.0000	27.0000	-6.897%	25	190	-2.778%
2026-04-20	29.0000	29.0000	29.0000	29.0000	+17.886%	13	190	-9.483%
2026-04-16	26.5400	26.5400	24.5000	24.6000	-0.203%	16	190	+6.707%
2026-04-15	24.2300	25.0000	23.6300	24.6500	+38.873%	8	180	+6.491%
2026-04-13	17.6000	17.7500	17.6000	17.7500	+8.696%	83	180	+47.887%
2026-04-10	16.3300	16.3300	16.3300	16.3300	-5.552%	1	181	+60.747%
2026-04-09	17.2900	17.2900	17.2900	17.2900	-23.462%	1	181	+51.822%
2026-04-08	22.5900	22.5900	22.5900	22.5900	-3.667%	1	181	+16.202%
2026-04-01	23.4500	23.4500	23.4500	23.4500	+0.644%	4	181	+11.940%
2026-03-19	23.1500	23.3000	23.1500	23.3000	-21.417%	2	177	+12.661%
2026-03-17	29.6500	29.6500	29.6500	29.6500	+12.311%	1	175	-11.467%
2026-03-11	26.4000	26.4000	26.4000	26.4000	-12.146%	1	175	-0.568%
2026-03-06	30.0500	30.0500	30.0500	30.0500	+8.094%	1	175	-12.646%
2026-03-04	27.8000	27.8000	27.8000	27.8000	+31.442%	1	175	-5.576%
2026-03-03	20.9500	21.1500	20.9500	21.1500	-1.261%	2	174	+24.113%
2026-02-27	21.4200	21.4200	21.4200	21.4200	-0.279%	1	174	+22.549%
2026-02-24	21.4200	21.4900	21.4200	21.4800	+4.272%	4	175	+22.207%
2026-02-23	21.8600	22.0000	20.6000	20.6000	-26.950%	331	175	+27.427%
2026-02-20	28.2000	28.2000	28.2000	28.2000	+52.846%	1	6	-6.915%
2026-02-17	18.4500	18.4500	18.4500	18.4500	+26.804%	1	7	+42.276%
2026-02-12	18.3300	18.3300	14.5500	14.5500	-22.276%	8	8	+80.412%
2026-02-11	25.8800	25.8800	18.2800	18.7200	-34.660%	5	13	+40.224%
2026-02-10	28.6500	28.6500	28.6500	28.6500	+60.056%	3	12	-8.377%
2026-02-06	17.9500	17.9500	17.9000	17.9000	-28.084%	5	9	+46.648%
2026-02-03	24.8900	24.8900	24.8900	24.8900	-20.732%	1	6	+5.464%
2026-02-02	31.4000	31.4000	31.4000	31.4000	+10.758%	2	5	-16.401%
2026-01-30	28.5000	28.6000	28.3500	28.3500	-12.038%	10	7	-7.407%
2026-01-23	31.9000	32.2300	31.9000	32.2300	-15.184%	2	3	-18.554%
2026-01-20	38.0000	38.0000	38.0000	38.0000	0.000%	1	1	-30.921%