Dark

SHOP20261120C140
SHOP Nov 20 2026 140.00 Call (SHOP261120C00140000)
option OPRA

EOD

Oct 1, 2026

18.20-5.060%(-0.97)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	20.9700	20.9700	18.2000	18.2000	-5.060%	19	1,524	0.000%
2026-09-30	19.7400	20.7000	19.1700	19.1700	+0.895%	36	1,521	-5.060%
2026-09-29	15.9000	19.4000	15.9000	19.0000	+13.772%	56	1,532	-4.211%
2026-09-28	12.5000	16.7000	12.5000	16.7000	+7.258%	43	1,514	+8.982%
2026-09-25	17.0700	17.0700	15.1500	15.5700	-11.534%	54	1,499	+16.891%
2026-09-24	16.1500	17.6500	15.1500	17.6000	+6.344%	66	1,483	+3.409%
2026-09-23	18.2700	18.2700	12.8300	16.5500	-14.026%	971	1,432	+9.970%
2026-09-22	17.8000	20.7500	17.8000	19.2500	+51.814%	128	743	-5.455%
2026-09-21	8.3200	13.0000	8.3200	12.6800	+61.529%	197	739	+43.533%
2026-09-18	8.1000	8.1000	7.4000	7.8500	-8.721%	63	706	+131.847%
2026-09-17	9.2500	9.2500	8.0800	8.6000	-7.527%	34	747	+111.628%
2026-09-16	9.7800	9.7800	9.3000	9.3000	-3.627%	6	737	+95.699%
2026-09-15	11.0500	11.0500	9.6500	9.6500	-15.351%	15	732	+88.601%
2026-09-14	9.8000	11.4500	9.1300	11.4000	+21.925%	25	723	+59.649%
2026-09-11	9.9700	10.9500	9.3500	9.3500	+8.092%	45	710	+94.652%
2026-09-10	8.0000	9.2200	8.0000	8.6500	+0.116%	46	686	+110.405%
2026-09-09	10.6500	10.6500	8.4500	8.6400	-28.299%	258	653	+110.648%
2026-09-08	13.0600	13.5100	11.2500	12.0500	-34.511%	68	697	+51.037%
2026-09-04	19.3500	19.6000	18.4000	18.4000	+5.505%	11	664	-1.087%
2026-09-03	17.3000	18.0000	16.8000	17.4400	+10.450%	14	664	+4.358%
2026-09-02	15.5500	15.8000	14.6500	15.7900	+6.689%	29	666	+15.263%
2026-09-01	16.4200	16.6200	14.6000	14.8000	-22.105%	26	650	+22.973%
2026-08-31	18.9300	19.5800	18.2500	19.0000	-24.513%	123	645	-4.211%
2026-08-27	24.5500	25.2500	24.2500	25.1700	+10.930%	19	592	-27.692%
2026-08-26	23.0800	23.0800	22.6900	22.6900	-7.839%	7	596	-19.788%
2026-08-25	24.4700	24.6200	24.4700	24.6200	+13.718%	6	590	-26.076%
2026-08-24	22.6000	22.6000	21.6000	21.6500	+0.139%	83	586	-15.935%
2026-08-21	20.7300	21.6200	20.7300	21.6200	+12.195%	200	509	-15.819%
2026-08-20	19.0500	19.2700	19.0500	19.2700	-2.677%	7	313	-5.553%
2026-08-19	21.3000	21.3000	19.5400	19.8000	-1.932%	22	306	-8.081%
2026-08-18	21.9000	21.9000	20.1900	20.1900	-8.435%	2	287	-9.856%
2026-08-17	23.5800	23.7400	21.9200	22.0500	-15.808%	4	286	-17.460%
2026-08-14	27.3500	27.3500	26.1900	26.1900	-8.170%	17	284	-30.508%
2026-08-13	24.0200	28.5200	24.0200	28.5200	+28.933%	22	282	-36.185%
2026-08-12	22.0500	22.1800	22.0500	22.1200	-10.806%	24	277	-17.722%
2026-08-11	24.8000	24.8000	24.8000	24.8000	-7.116%	1	276	-26.613%
2026-08-10	26.4900	26.7000	26.0300	26.7000	+6.800%	35	275	-31.835%
2026-08-07	23.3500	25.0000	23.3500	25.0000	+13.430%	9	272	-27.200%
2026-08-06	22.4300	22.4300	22.0400	22.0400	-5.082%	4	269	-17.423%
2026-08-05	20.7000	23.2200	20.7000	23.2200	+94.310%	7	268	-21.619%
2026-08-04	10.5000	11.9500	10.5000	11.9500	+23.834%	172	273	+52.301%
2026-08-03	9.6500	9.6500	9.6500	9.6500	-42.042%	5	210	+88.601%
2026-07-29	15.5800	16.6500	15.5800	16.6500	-5.398%	8	210	+9.309%
2026-07-28	16.3000	17.6000	16.3000	17.6000	+20.962%	103	209	+3.409%
2026-07-27	12.1000	14.5500	12.1000	14.5500	+81.875%	19	209	+25.086%
2026-07-23	8.7800	8.7800	8.0000	8.0000	-28.571%	23	202	+127.500%
2026-07-22	12.1000	12.1000	10.5000	11.2000	-27.178%	26	212	+62.500%
2026-07-20	13.1000	15.3800	13.1000	15.3800	+3.919%	27	234	+18.336%
2026-07-16	14.8000	14.8000	14.8000	14.8000	+0.680%	1	232	+22.973%
2026-07-15	13.7500	14.7000	13.7500	14.7000	+3.013%	16	232	+23.810%
2026-07-14	14.2700	14.2700	14.2700	14.2700	+1.929%	2	216	+27.540%
2026-07-13	14.0000	14.0000	14.0000	14.0000	-3.448%	1	216	+30.000%
2026-07-07	14.5000	14.5000	14.5000	14.5000	+6.618%	1	216	+25.517%
2026-07-01	13.9000	13.9000	13.6000	13.6000	+30.769%	2	215	+33.824%
2026-06-30	10.4000	10.4000	10.4000	10.4000	-5.455%	2	213	+75.000%
2026-06-29	11.0000	11.0000	11.0000	11.0000	+10.220%	2	215	+65.455%
2026-06-25	10.6900	10.6900	9.9800	9.9800	+12.135%	4	213	+82.365%
2026-06-24	8.9000	8.9000	8.9000	8.9000	-1.111%	2	211	+104.494%
2026-06-23	9.0000	9.0000	9.0000	9.0000	+7.143%	1	209	+102.222%
2026-06-22	8.4000	8.4000	8.4000	8.4000	-2.098%	10	208	+116.667%
2026-06-18	8.6000	8.6000	8.5800	8.5800	-26.541%	2	197	+112.121%
2026-06-15	11.4000	11.6800	11.0000	11.6800	+25.322%	3	197	+55.822%
2026-06-11	9.3200	9.3200	9.3200	9.3200	-15.273%	2	197	+95.279%
2026-06-08	11.1500	11.1500	11.0000	11.0000	-3.169%	46	193	+65.455%
2026-06-05	11.3600	11.3600	11.3600	11.3600	-34.335%	1	147	+60.211%
2026-06-01	15.3000	17.3000	15.3000	17.3000	+35.474%	4	147	+5.202%
2026-05-29	12.7700	12.7700	12.7700	12.7700	+6.417%	1	148	+42.522%
2026-05-28	11.1000	12.0000	11.1000	12.0000	+25.392%	4	149	+51.667%
2026-05-27	8.7300	9.5700	8.7300	9.5700	+13.929%	2	149	+90.178%
2026-05-26	8.4000	8.4000	8.4000	8.4000	+2.190%	1	148	+116.667%
2026-05-21	7.8000	8.2200	7.8000	8.2200	-4.419%	5	148	+121.411%
2026-05-20	7.3000	8.6000	7.3000	8.6000	+9.554%	22	148	+111.628%
2026-05-19	8.5000	8.5000	7.8500	7.8500	+3.974%	2	135	+131.847%
2026-05-15	5.9000	7.5500	5.9000	7.5500	+34.821%	16	135	+141.060%
2026-05-14	5.8000	5.8000	5.6000	5.6000	-3.448%	6	122	+225.000%
2026-05-13	6.0900	6.2000	5.8000	5.8000	-25.161%	5	121	+213.793%
2026-05-12	7.7500	7.7500	7.7500	7.7500	-7.186%	1	121	+134.839%
2026-05-11	8.3500	8.3500	8.3500	8.3500	-18.932%	1	121	+117.964%
2026-05-08	10.3000	10.3000	10.3000	10.3000	-0.194%	1	121	+76.699%
2026-05-07	10.3200	10.3200	10.3200	10.3200	+9.787%	1	121	+76.357%
2026-05-06	10.1200	10.1200	9.4000	9.4000	-3.885%	3	121	+93.617%
2026-05-05	14.6500	14.6500	9.5000	9.7800	-49.846%	43	121	+86.094%
2026-05-04	19.5000	19.5000	19.5000	19.5000	+19.632%	2	121	-6.667%
2026-04-29	16.3000	16.3000	16.3000	16.3000	-10.685%	2	119	+11.656%
2026-04-27	18.2500	18.2500	18.2500	18.2500	-26.736%	2	119	-0.274%
2026-04-21	25.5000	25.5000	24.9100	24.9100	+3.361%	3	117	-26.937%
2026-04-20	21.8200	24.1000	21.8200	24.1000	+7.493%	2	117	-24.481%
2026-04-17	22.5000	22.5000	22.4200	22.4200	+56.237%	7	116	-18.822%
2026-04-13	14.3000	14.3500	14.3000	14.3500	-18.000%	2	109	+26.829%
2026-04-02	17.5000	17.5000	17.5000	17.5000	-2.235%	1	109	+4.000%
2026-03-26	17.9000	17.9000	17.9000	17.9000	-8.440%	2	109	+1.676%
2026-03-19	19.5500	19.5500	19.5500	19.5500	-10.731%	2	109	-6.905%
2026-03-16	22.1000	22.1000	21.9000	21.9000	-2.232%	2	107	-16.895%
2026-03-12	22.4000	22.4000	22.4000	22.4000	-3.863%	3	106	-18.750%
2026-03-11	23.3000	23.3000	23.3000	23.3000	-11.035%	1	104	-21.888%
2026-03-05	26.1900	26.1900	26.1900	26.1900	+43.115%	2	103	-30.508%
2026-03-02	18.3000	18.3000	18.3000	18.3000	-15.668%	1	103	-0.546%
2026-02-26	21.7000	21.7000	21.7000	21.7000	+18.127%	1	104	-16.129%
2026-02-23	18.3700	18.3700	18.3700	18.3700	-11.041%	2	103	-0.925%
2026-02-19	20.6500	20.6500	20.6500	20.6500	+23.653%	2	101	-11.864%
2026-02-18	16.7000	16.7000	16.7000	16.7000	+1.520%	5	101	+8.982%
2026-02-17	16.4500	16.4500	16.4500	16.4500	+25.668%	10	103	+10.638%
2026-02-12	13.0800	13.0900	13.0800	13.0900	-11.314%	3	94	+39.037%
2026-02-11	14.7600	14.7600	14.7600	14.7600	-32.756%	5	91	+23.306%
2026-02-10	21.9500	21.9500	21.9500	21.9500	+36.420%	5	88	-17.084%
2026-02-09	16.0900	16.0900	16.0900	16.0900	+5.855%	2	86	+13.114%
2026-02-06	15.5000	15.5000	14.9000	15.2000	-6.173%	20	85	+19.737%
2026-02-05	16.0000	17.0000	16.0000	16.2000	+2.208%	23	79	+12.346%
2026-02-04	15.8500	15.8500	15.8500	15.8500	-18.509%	1	77	+14.826%
2026-02-03	22.3000	22.3000	19.4500	19.4500	-20.254%	17	77	-6.427%
2026-01-30	24.3900	24.3900	24.3900	24.3900	-15.077%	1	61	-25.379%
2026-01-29	28.7200	28.7200	28.7200	28.7200	+8.994%	1	60	-36.630%
2026-01-27	26.3500	26.3500	26.3500	26.3500	-6.726%	1	60	-30.930%
2026-01-26	27.5000	28.2500	27.4000	28.2500	+0.534%	58	60	-35.575%
2026-01-22	28.2000	28.2000	28.1000	28.1000	-1.748%	4	6	-35.231%
2026-01-21	28.9000	28.9000	28.6000	28.6000	-17.269%	2	5	-36.364%
2026-01-20	34.5700	34.5700	34.5700	34.5700	-28.574%	3	4	-47.353%
2026-01-06	48.0500	48.4000	48.0500	48.4000	0.000%	2	1	-62.397%