Dark

SHOP20261120C145
SHOP Nov 20 2026 145.00 Call (SHOP261120C00145000)
option OPRA

EOD

Oct 1, 2026

16.85+0.119%(+0.02)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.6000	18.2000	16.1000	16.8500	+0.119%	38	2,766	0.000%
2026-09-30	17.0000	18.0000	16.5600	16.8300	+5.187%	65	2,754	+0.119%
2026-09-29	15.0000	17.0000	15.0000	16.0000	+15.523%	112	2,752	+5.313%
2026-09-28	11.7000	13.8500	10.5500	13.8500	+2.974%	162	2,730	+21.661%
2026-09-25	14.9000	14.9000	12.9000	13.4500	-13.782%	264	2,640	+25.279%
2026-09-24	14.1000	15.6000	12.7800	15.6000	+17.736%	401	2,610	+8.013%
2026-09-23	15.6500	17.4500	10.5000	13.2500	-20.659%	409	2,448	+27.170%
2026-09-22	15.0000	18.0300	15.0000	16.7000	+59.048%	321	2,177	+0.898%
2026-09-21	6.9000	11.1000	6.2400	10.5000	+72.131%	155	2,138	+60.476%
2026-09-18	6.1000	6.2500	6.1000	6.1000	-8.271%	38	2,054	+176.230%
2026-09-17	6.9000	7.0000	6.6500	6.6500	-11.333%	7	2,061	+153.383%
2026-09-16	8.8000	8.8000	7.5000	7.5000	-3.226%	11	2,062	+124.667%
2026-09-15	8.8800	8.8800	7.7500	7.7500	-2.638%	712	2,001	+117.419%
2026-09-14	8.1400	8.1400	7.4500	7.9600	+25.354%	3	2,114	+111.683%
2026-09-11	8.3500	8.5200	6.3500	6.3500	-5.926%	33	2,115	+165.354%
2026-09-10	7.0000	7.6000	6.7500	6.7500	-6.120%	72	2,093	+149.630%
2026-09-09	9.0000	9.0000	7.0000	7.1900	-26.633%	581	2,035	+134.353%
2026-09-08	13.6400	13.6400	9.5000	9.8000	-37.500%	109	2,133	+71.939%
2026-09-04	16.7500	16.9000	15.6800	15.6800	-0.822%	59	2,056	+7.462%
2026-09-03	14.3000	15.8100	13.9000	15.8100	+25.976%	21	2,056	+6.578%
2026-09-02	12.6400	13.0000	12.3500	12.5500	+0.400%	27	2,038	+34.263%
2026-09-01	14.8000	14.8500	12.3800	12.5000	-25.595%	551	2,022	+34.800%
2026-08-31	17.4300	17.4300	15.9500	16.8000	-24.153%	9	1,639	+0.298%
2026-08-28	22.1500	22.1500	22.1500	22.1500	+4.481%	1	1,638	-23.928%
2026-08-27	21.7800	22.4000	21.1500	21.2000	+6.266%	36	1,638	-20.519%
2026-08-26	19.6800	19.9500	19.6700	19.9500	-7.468%	16	1,638	-15.539%
2026-08-25	21.5700	21.5800	21.5600	21.5600	+13.176%	4	1,632	-21.846%
2026-08-24	19.6300	19.7000	19.0500	19.0500	+2.309%	14	1,636	-11.549%
2026-08-21	18.6200	18.6200	18.6200	18.6200	+1.306%	3	1,623	-9.506%
2026-08-20	16.6300	18.5400	16.6300	18.3800	+5.269%	6	1,620	-8.324%
2026-08-19	18.1600	18.1600	17.4600	17.4600	-1.188%	3	1,614	-3.494%
2026-08-18	17.6700	17.6700	17.6700	17.6700	-10.305%	1	1,613	-4.641%
2026-08-17	19.7000	19.7000	19.7000	19.7000	-19.559%	5	1,612	-14.467%
2026-08-14	24.4900	24.4900	24.4900	24.4900	-3.240%	1	1,612	-31.196%
2026-08-13	22.5500	25.3100	22.1500	25.3100	+28.022%	59	1,613	-33.426%
2026-08-12	19.2500	19.7700	19.0500	19.7700	-8.047%	23	1,609	-14.770%
2026-08-11	21.5000	21.5000	21.5000	21.5000	-9.091%	1	1,597	-21.628%
2026-08-10	23.4100	23.6500	22.9500	23.6500	+13.702%	8	1,597	-28.753%
2026-08-07	20.9600	23.0000	20.8000	20.8000	+3.483%	53	1,598	-18.990%
2026-08-06	20.3500	20.3500	18.9500	20.1000	-2.237%	22	1,561	-16.169%
2026-08-05	21.3800	21.5500	18.0500	20.5600	+99.612%	29	1,556	-18.045%
2026-08-04	9.2000	10.3000	9.2000	10.3000	+17.714%	8	1,542	+63.592%
2026-07-31	8.3600	8.7500	8.3600	8.7500	-24.569%	8	1,540	+92.571%
2026-07-30	11.5500	11.6000	11.3500	11.6000	-21.356%	66	1,537	+45.259%
2026-07-29	14.0000	15.8500	13.9100	14.7500	-3.152%	611	1,519	+14.237%
2026-07-28	13.5900	15.2300	13.5900	15.2300	+18.984%	13	933	+10.637%
2026-07-27	11.6500	12.8000	11.6500	12.8000	+61.006%	5	942	+31.641%
2026-07-24	7.6000	7.9500	7.6000	7.9500	+10.417%	7	946	+111.950%
2026-07-23	7.2000	7.2000	7.2000	7.2000	-24.051%	1	941	+134.028%
2026-07-22	9.4800	9.4800	9.4800	9.4800	-16.032%	3	941	+77.743%
2026-07-21	11.2900	11.2900	11.2900	11.2900	-10.751%	1	938	+49.247%
2026-07-20	12.6500	12.6500	12.6500	12.6500	+6.124%	1	938	+33.202%
2026-07-15	11.9200	11.9200	11.9200	11.9200	-9.008%	1	937	+41.359%
2026-07-13	13.1000	13.1000	13.1000	13.1000	+6.418%	10	936	+28.626%
2026-07-10	12.3100	12.3100	12.3100	12.3100	+12.420%	2	926	+36.881%
2026-07-02	10.9500	10.9500	10.9500	10.9500	+4.186%	5	924	+53.881%
2026-06-26	10.6300	10.6300	10.5100	10.5100	+17.825%	2	924	+60.324%
2026-06-25	8.9200	8.9200	8.9200	8.9200	-17.939%	1	922	+88.901%
2026-06-08	10.8700	10.8700	10.8700	10.8700	-4.649%	1	921	+55.014%
2026-06-03	11.3500	11.4000	11.3500	11.4000	-21.918%	4	922	+47.807%
2026-06-02	14.6000	14.6000	14.6000	14.6000	+55.319%	1	918	+15.411%
2026-05-28	9.4000	9.4000	9.4000	9.4000	+25.333%	1	917	+79.255%
2026-05-26	6.2600	7.5000	6.2600	7.5000	-0.531%	30	916	+124.667%
2026-05-20	7.5400	7.5400	7.5400	7.5400	+5.307%	1	886	+123.475%
2026-05-19	7.1600	7.1600	7.1600	7.1600	+33.086%	12	881	+135.335%
2026-05-14	5.1300	5.3800	5.1300	5.3800	+2.476%	2	881	+213.197%
2026-05-13	5.3500	5.4800	5.1400	5.2500	-40.341%	15	867	+220.952%
2026-05-11	8.8000	8.8000	8.8000	8.8000	-7.853%	1	867	+91.477%
2026-05-08	9.5500	9.5500	9.5500	9.5500	+4.945%	2	867	+76.440%
2026-05-06	9.1000	9.1000	9.1000	9.1000	-37.241%	1	867	+85.165%
2026-04-30	14.5000	14.5000	14.5000	14.5000	-32.558%	1	868	+16.207%
2026-04-20	21.5000	21.5000	21.5000	21.5000	+26.471%	1	868	-21.628%
2026-04-15	17.0000	17.0000	17.0000	17.0000	+19.298%	2	869	-0.882%
2026-03-26	14.3500	14.3500	14.2500	14.2500	-12.362%	19	869	+18.246%
2026-03-23	16.2600	16.2600	16.2600	16.2600	-19.104%	1	869	+3.629%
2026-03-16	20.2500	20.3000	20.1000	20.1000	-3.365%	3	869	-16.169%
2026-03-13	20.8000	20.8000	20.8000	20.8000	+0.971%	850	869	-18.990%
2026-03-12	21.0000	21.0000	20.6000	20.6000	-3.963%	13	23	-18.204%
2026-03-11	21.4200	21.6000	21.4200	21.4500	+17.213%	3	13	-21.445%
2026-02-20	18.3000	18.3000	18.3000	18.3000	+45.238%	1	11	-7.923%
2026-02-12	12.6000	12.6000	12.6000	12.6000	-44.615%	1	11	+33.730%
2026-02-11	22.7500	22.7500	22.7500	22.7500	+34.218%	1	10	-25.934%
2026-02-09	17.0000	17.0000	16.9500	16.9500	+9.709%	2	11	-0.590%
2026-02-04	14.5000	15.4500	14.5000	15.4500	-7.207%	3	10	+9.061%
2026-02-03	19.2600	19.2600	16.6500	16.6500	-26.197%	4	9	+1.201%
2026-02-02	22.5600	22.5600	22.5600	22.5600	+0.940%	1	8	-25.310%
2026-01-30	22.4000	22.4000	22.3500	22.3500	-18.727%	10	7	-24.609%
2026-01-28	27.4000	27.5000	27.4000	27.5000	-15.176%	2	2	-38.727%
2026-01-20	32.4200	32.4200	32.4200	32.4200	-22.736%	3	1	-48.026%
2026-01-12	41.9600	41.9600	41.9600	41.9600	-8.123%	1	4	-59.843%
2025-12-30	45.6700	45.6700	45.6700	45.6700	0.000%	3	3	-63.105%