Dark

SHOP20261120C135
SHOP Nov 20 2026 135.00 Call (SHOP261120C00135000)
option OPRA

EOD

Oct 1, 2026

22.50-2.174%(-0.50)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	24.5000	24.5000	21.8000	22.5000	-2.174%	7	1,010	0.000%
2026-09-30	22.7800	23.8600	22.7800	23.0000	+4.261%	31	1,009	-2.174%
2026-09-29	22.1900	22.1900	21.1000	22.0600	+24.633%	6	998	+1.995%
2026-09-28	14.8500	17.7000	14.8500	17.7000	-0.506%	33	1,000	+27.119%
2026-09-25	18.2500	19.1500	17.7000	17.7900	-11.050%	14	970	+26.476%
2026-09-24	18.4800	20.0000	17.7500	20.0000	+12.994%	17	966	+12.500%
2026-09-23	16.0000	18.2700	14.7000	17.7000	-20.449%	65	956	+27.119%
2026-09-22	20.6000	23.3500	20.6000	22.2500	+48.333%	123	930	+1.124%
2026-09-21	9.5000	15.1000	9.2300	15.0000	+61.290%	98	927	+50.000%
2026-09-18	9.7300	9.8000	9.2300	9.3000	-7.000%	24	863	+141.935%
2026-09-17	10.8000	10.9500	9.9700	10.0000	-16.667%	21	857	+125.000%
2026-09-16	12.0000	12.0000	12.0000	12.0000	+2.564%	2	844	+87.500%
2026-09-15	11.6200	11.7000	11.6200	11.7000	-14.909%	2	844	+92.308%
2026-09-14	11.2000	13.7500	10.8500	13.7500	+25.571%	31	844	+63.636%
2026-09-11	11.8700	12.5700	10.9400	10.9500	+10.050%	60	825	+105.479%
2026-09-10	10.1000	11.1200	9.9500	9.9500	-2.927%	88	821	+126.131%
2026-09-09	12.7000	12.7000	10.2500	10.2500	-24.074%	157	804	+119.512%
2026-09-08	15.3000	15.8500	13.2500	13.5000	-40.945%	220	748	+66.667%
2026-09-04	23.8500	23.8500	22.8500	22.8600	+21.920%	4	572	-1.575%
2026-09-03	18.7500	18.7500	18.7500	18.7500	+8.382%	1	572	+20.000%
2026-09-02	16.8500	17.6900	16.8500	17.3000	+0.116%	6	573	+30.058%
2026-09-01	19.6500	19.6500	17.1000	17.2800	-14.455%	14	569	+30.208%
2026-08-31	20.2000	20.2000	20.2000	20.2000	-27.207%	1	576	+11.386%
2026-08-28	27.7500	27.7500	27.7500	27.7500	-3.141%	1	577	-18.919%
2026-08-27	28.6500	28.6500	28.6500	28.6500	+2.873%	7	576	-21.466%
2026-08-25	27.8500	27.8500	27.8500	27.8500	+12.753%	1	569	-19.210%
2026-08-24	25.0700	25.0700	24.7000	24.7000	+0.816%	14	568	-8.907%
2026-08-21	23.2500	24.5000	23.1500	24.5000	+4.167%	111	574	-8.163%
2026-08-20	21.8100	23.5200	21.4000	23.5200	-2.568%	43	479	-4.337%
2026-08-18	23.8500	24.5300	23.8500	24.1400	-5.519%	30	437	-6.794%
2026-08-17	24.1000	25.5500	24.1000	25.5500	-20.479%	21	436	-11.937%
2026-08-14	32.1300	32.1300	32.1300	32.1300	+0.563%	1	436	-29.972%
2026-08-13	30.8500	31.9500	30.8500	31.9500	+27.038%	2	435	-29.577%
2026-08-12	27.7700	27.7700	25.1500	25.1500	-10.816%	11	434	-10.537%
2026-08-11	28.2000	28.2000	28.2000	28.2000	-3.787%	20	423	-20.213%
2026-08-10	26.9300	29.3100	26.9300	29.3100	+10.229%	9	403	-23.234%
2026-08-07	24.8800	27.5700	24.8800	26.5900	+8.975%	6	403	-15.382%
2026-08-06	25.5000	25.5100	24.4000	24.4000	+1.455%	4	401	-7.787%
2026-08-05	26.5800	26.7100	23.8500	24.0500	+82.890%	79	401	-6.445%
2026-08-04	13.2500	13.2500	13.1500	13.1500	+19.982%	10	377	+71.103%
2026-08-03	11.1500	11.1500	10.9600	10.9600	-1.704%	3	376	+105.292%
2026-07-31	10.3500	11.5000	10.3500	11.1500	-24.150%	27	377	+101.794%
2026-07-30	15.0500	15.0500	14.7000	14.7000	-20.755%	35	358	+53.061%
2026-07-29	18.2000	18.6000	18.2000	18.5500	-2.111%	8	330	+21.294%
2026-07-28	18.5500	18.9500	18.4000	18.9500	+16.544%	24	325	+18.734%
2026-07-27	14.4500	16.2600	14.4500	16.2600	+19.121%	6	332	+38.376%
2026-07-22	13.6500	13.6500	13.6500	13.6500	-9.302%	22	329	+64.835%
2026-07-21	15.0500	15.0500	15.0500	15.0500	-11.988%	2	309	+49.502%
2026-07-20	16.4000	17.1000	16.4000	17.1000	+7.277%	11	307	+31.579%
2026-07-14	15.8000	15.9400	15.6500	15.9400	-0.685%	8	304	+41.154%
2026-07-13	16.0800	16.1200	14.7200	16.0500	+23.938%	11	299	+40.187%
2026-07-06	12.9500	12.9500	12.9500	12.9500	-9.441%	5	296	+73.745%
2026-07-02	14.3000	14.3000	14.3000	14.3000	-9.149%	10	295	+57.343%
2026-07-01	14.8000	15.7600	14.7000	15.7400	+28.490%	7	295	+42.948%
2026-06-26	12.2500	12.2500	12.2500	12.2500	+6.614%	1	297	+83.673%
2026-06-17	11.4900	11.4900	11.4900	11.4900	+3.514%	25	306	+95.822%
2026-06-12	11.1000	11.1000	11.1000	11.1000	+6.424%	1	306	+102.703%
2026-06-11	10.4300	10.4300	10.4300	10.4300	-6.457%	2	306	+115.724%
2026-06-10	11.1500	11.1500	11.1500	11.1500	-14.494%	1	306	+101.794%
2026-06-08	13.0400	13.0400	13.0400	13.0400	-24.841%	1	306	+72.546%
2026-06-02	17.3500	17.3500	17.3500	17.3500	+2.059%	8	306	+29.683%
2026-06-01	17.0000	17.0000	17.0000	17.0000	+3.030%	1	298	+32.353%
2026-05-29	14.0000	16.5000	14.0000	16.5000	+37.500%	3	298	+36.364%
2026-05-28	11.5000	12.0000	11.5000	12.0000	+32.013%	2	299	+87.500%
2026-05-26	9.9500	9.9500	9.0900	9.0900	-8.182%	50	299	+147.525%
2026-05-21	9.9000	9.9000	9.9000	9.9000	+3.882%	1	261	+127.273%
2026-05-20	9.1600	9.5300	9.1600	9.5300	+1.925%	7	261	+136.097%
2026-05-19	9.3500	9.3500	9.3500	9.3500	+10.000%	1	259	+140.642%
2026-05-18	8.5000	8.5000	8.5000	8.5000	+11.842%	1	259	+164.706%
2026-05-15	7.6000	7.6000	7.6000	7.6000	+14.804%	1	259	+196.053%
2026-05-13	7.2000	7.2000	6.6100	6.6200	-26.444%	8	259	+239.879%
2026-05-11	10.9000	10.9000	9.0000	9.0000	-23.404%	2	251	+150.000%
2026-05-08	11.4500	11.7500	11.4500	11.7500	+9.813%	12	250	+91.489%
2026-05-05	14.7600	14.7600	10.7000	10.7000	-48.434%	29	240	+110.280%
2026-05-04	20.7500	20.7500	20.7500	20.7500	-0.480%	1	215	+8.434%
2026-05-01	20.8500	20.8500	20.8500	20.8500	+15.257%	1	215	+7.914%
2026-04-29	17.8500	18.0900	17.8500	18.0900	-8.498%	3	215	+24.378%
2026-04-24	19.7700	19.7700	19.7700	19.7700	-5.991%	8	217	+13.809%
2026-04-23	20.5700	21.0300	20.5700	21.0300	-15.065%	2	217	+6.990%
2026-04-22	24.9700	24.9700	24.7600	24.7600	-0.960%	100	217	-9.128%
2026-04-21	25.0000	25.0000	25.0000	25.0000	-0.279%	1	116	-10.000%
2026-04-17	25.6500	25.6500	25.0700	25.0700	+7.735%	2	116	-10.251%
2026-04-16	22.7800	23.2700	22.7800	23.2700	+16.350%	2	115	-3.309%
2026-04-15	20.0000	20.0000	20.0000	20.0000	+18.906%	1	115	+12.500%
2026-04-14	16.8200	16.8200	16.8200	16.8200	+9.935%	2	115	+33.769%
2026-03-30	15.3000	15.3000	15.3000	15.3000	-23.881%	1	115	+47.059%
2026-03-20	20.1000	20.1000	20.1000	20.1000	-5.634%	1	115	+11.940%
2026-03-19	21.4000	21.4000	21.2000	21.3000	-10.692%	7	115	+5.634%
2026-03-16	24.0000	24.0000	23.8500	23.8500	-0.418%	2	108	-5.660%
2026-03-12	24.7000	24.7000	23.9500	23.9500	-14.311%	13	107	-6.054%
2026-03-06	27.9500	27.9500	27.9500	27.9500	+8.249%	1	94	-19.499%
2026-03-04	25.8200	25.8200	25.8200	25.8200	+26.880%	1	95	-12.858%
2026-02-23	20.3500	20.3500	20.3500	20.3500	-8.333%	7	95	+10.565%
2026-02-18	22.2000	22.2000	22.2000	22.2000	+41.582%	2	88	+1.351%
2026-02-12	15.6800	15.6800	15.6800	15.6800	-0.759%	1	87	+43.495%
2026-02-11	15.8000	15.8000	15.8000	15.8000	-14.871%	2	86	+42.405%
2026-02-05	18.5600	18.5600	18.5600	18.5600	+9.499%	3	84	+21.228%
2026-02-04	17.0000	17.0000	16.9500	16.9500	-13.299%	5	83	+32.743%
2026-02-03	23.1700	23.1800	19.5000	19.5500	-25.947%	84	78	+15.090%
2026-02-02	28.8000	28.8000	26.4000	26.4000	-17.885%	2	5	-14.773%
2026-01-29	32.1500	32.1500	32.1500	32.1500	+7.310%	1	3	-30.016%
2026-01-26	29.9600	29.9600	29.9600	29.9600	-1.770%	1	3	-24.900%
2026-01-23	30.1500	30.5000	30.1500	30.5000	+0.329%	2	3	-26.230%
2026-01-22	30.4500	30.5000	30.4000	30.4000	-31.299%	5	3	-25.987%
2026-01-02	44.1000	44.2500	44.1000	44.2500	0.000%	2	1	-49.153%