Dark

SHOP20261120C150
SHOP Nov 20 2026 150.00 Call (SHOP261120C00150000)
option OPRA

EOD

Oct 1, 2026

14.15-2.816%(-0.41)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.2900	15.8000	13.4600	14.1500	-2.816%	74	1,496	0.000%
2026-09-30	15.0000	15.4600	13.8200	14.5600	+4.748%	83	1,476	-2.816%
2026-09-29	13.0000	14.7500	12.5700	13.9000	+17.797%	186	1,488	+1.799%
2026-09-28	9.1500	11.8000	8.9500	11.8000	+6.787%	54	1,396	+19.915%
2026-09-25	11.7500	11.7500	10.8900	11.0500	-11.600%	94	1,393	+28.054%
2026-09-24	11.7500	12.5000	10.8000	12.5000	+2.041%	98	1,358	+13.200%
2026-09-23	12.8000	15.1700	8.7500	12.2500	-12.500%	148	1,296	+15.510%
2026-09-22	14.0000	16.0000	13.2000	14.0000	+48.148%	416	1,246	+1.071%
2026-09-21	5.3000	9.4500	4.5500	9.4500	+79.317%	252	1,140	+49.735%
2026-09-18	5.3300	5.3300	4.9000	5.2700	-5.045%	77	1,072	+168.501%
2026-09-17	5.9000	5.9000	5.3000	5.5500	-11.905%	31	1,027	+154.955%
2026-09-16	6.6000	7.0000	6.0800	6.3000	-3.817%	27	1,012	+124.603%
2026-09-15	7.5200	7.5500	6.3300	6.5500	-17.610%	78	994	+116.031%
2026-09-14	6.5000	8.1500	5.9700	7.9500	+28.433%	267	972	+77.987%
2026-09-11	6.9000	7.3500	6.1900	6.1900	+10.142%	230	988	+128.595%
2026-09-10	5.5000	6.2000	5.5000	5.6200	-3.932%	26	833	+151.779%
2026-09-09	7.6500	7.7300	5.8000	5.8500	-29.518%	349	830	+141.880%
2026-09-08	10.0900	10.0900	7.9200	8.3000	-38.836%	113	804	+70.482%
2026-09-04	14.1500	15.5400	13.5700	13.5700	+0.370%	24	791	+4.274%
2026-09-03	12.8000	13.6000	12.0500	13.5200	+26.948%	109	791	+4.660%
2026-09-02	10.7000	11.0000	10.6200	10.6500	+0.472%	25	728	+32.864%
2026-09-01	11.3900	12.0900	10.3300	10.6000	-25.352%	57	723	+33.491%
2026-08-31	13.7500	14.3000	13.5000	14.2000	-18.996%	17	698	-0.352%
2026-08-28	19.1500	19.8100	17.5300	17.5300	-9.312%	9	690	-19.281%
2026-08-27	19.0000	19.3300	19.0000	19.3300	+16.096%	13	685	-26.798%
2026-08-26	17.2500	18.0400	16.6000	16.6500	-11.436%	148	696	-15.015%
2026-08-25	17.2300	18.8000	17.2300	18.8000	+17.134%	4	660	-24.734%
2026-08-24	16.8500	17.3200	15.5000	16.0500	-2.134%	29	657	-11.838%
2026-08-21	15.7900	16.4000	15.7000	16.4000	+3.929%	16	632	-13.720%
2026-08-20	14.0400	15.7800	13.8000	15.7800	+7.201%	9	629	-10.330%
2026-08-19	14.9600	16.2500	14.7200	14.7200	-0.541%	14	622	-3.872%
2026-08-18	15.2900	15.3800	14.8000	14.8000	-10.303%	7	621	-4.392%
2026-08-17	17.3000	17.3000	16.2900	16.5000	-17.085%	16	618	-14.242%
2026-08-14	23.1800	23.1800	19.8900	19.9000	-13.478%	21	606	-28.894%
2026-08-13	19.9000	23.0000	19.9000	23.0000	+35.693%	80	601	-38.478%
2026-08-12	17.7300	17.7300	16.8500	16.9500	-9.358%	13	594	-16.519%
2026-08-11	20.0500	20.0500	18.7000	18.7000	-12.617%	45	584	-24.332%
2026-08-10	21.0400	21.4000	20.8400	21.4000	+10.139%	32	627	-33.879%
2026-08-07	17.9600	20.0000	17.9500	19.4300	+13.031%	52	598	-27.174%
2026-08-06	17.9000	18.0400	16.6500	17.1900	+1.716%	19	567	-17.685%
2026-08-05	19.8500	23.0000	16.3000	16.9000	+85.307%	144	560	-16.272%
2026-08-04	7.5500	9.1200	7.5500	9.1200	+25.793%	41	477	+55.154%
2026-08-03	8.2000	8.2500	7.2000	7.2500	-2.685%	68	490	+95.172%
2026-07-31	8.0800	8.0800	7.1500	7.4500	-20.321%	20	446	+89.933%
2026-07-30	9.6200	9.6200	9.3500	9.3500	-23.045%	13	445	+51.337%
2026-07-29	12.6000	12.6000	12.1500	12.1500	-10.596%	5	456	+16.461%
2026-07-28	13.1100	13.5900	13.0000	13.5900	+20.265%	9	456	+4.121%
2026-07-27	9.4200	11.3000	9.4200	11.3000	+61.198%	21	454	+25.221%
2026-07-24	6.7000	7.0100	6.7000	7.0100	+7.846%	4	442	+101.854%
2026-07-23	6.6300	6.6300	6.4800	6.5000	-20.049%	14	442	+117.692%
2026-07-22	8.1300	8.1300	8.1300	8.1300	-18.291%	1	451	+74.047%
2026-07-21	9.8000	10.0000	9.8000	9.9500	-17.083%	15	450	+42.211%
2026-07-20	10.1000	12.0000	10.1000	12.0000	+16.505%	2	437	+17.917%
2026-07-17	9.9000	10.4000	9.8000	10.3000	-7.623%	30	435	+37.379%
2026-07-16	11.7500	11.9000	11.1500	11.1500	+8.252%	7	437	+26.906%
2026-07-15	9.5000	10.7000	9.5000	10.3000	-4.186%	4	437	+37.379%
2026-07-14	10.6500	10.7500	10.6500	10.7500	-2.273%	10	436	+31.628%
2026-07-13	11.2200	11.5000	10.9000	11.0000	+4.762%	7	446	+28.636%
2026-07-10	10.3500	11.0500	10.3500	10.5000	+20.551%	19	442	+34.762%
2026-07-08	8.7100	8.7100	8.7100	8.7100	-15.024%	1	444	+62.457%
2026-07-06	9.2200	10.2500	9.2200	10.2500	-1.914%	27	444	+38.049%
2026-07-01	10.0000	11.5000	10.0000	10.4500	+3.465%	9	432	+35.407%
2026-06-29	10.1000	10.1000	10.1000	10.1000	+15.429%	10	434	+40.099%
2026-06-26	8.6500	8.7500	8.6500	8.7500	+4.540%	8	424	+61.714%
2026-06-24	8.3700	8.3700	8.3700	8.3700	+28.178%	1	416	+69.056%
2026-06-22	6.7000	6.7000	6.5300	6.5300	-7.376%	5	415	+116.692%
2026-06-17	7.0500	7.0500	7.0500	7.0500	-13.814%	1	412	+100.709%
2026-06-16	8.1800	8.1800	8.1800	8.1800	-8.090%	1	412	+72.983%
2026-06-15	8.9000	8.9000	8.9000	8.9000	+1.136%	10	412	+58.989%
2026-06-08	8.8000	8.8000	8.8000	8.8000	-2.762%	1	412	+60.795%
2026-06-05	10.4000	10.4000	8.5000	9.0500	-19.196%	66	412	+56.354%
2026-06-04	11.2000	11.2000	11.2000	11.2000	-0.444%	1	411	+26.339%
2026-06-02	11.2500	11.2500	11.2500	11.2500	-11.626%	1	411	+25.778%
2026-06-01	12.6900	12.7300	12.6900	12.7300	+11.179%	7	411	+11.155%
2026-05-29	12.3000	12.3000	11.4300	11.4500	+21.809%	4	410	+23.581%
2026-05-28	7.7200	9.4000	7.7200	9.4000	+21.762%	217	409	+50.532%
2026-05-27	7.9200	7.9700	7.7200	7.7200	+17.683%	53	394	+83.290%
2026-05-26	6.6500	6.6500	6.5600	6.5600	-4.234%	51	400	+115.701%
2026-05-22	6.8500	6.8500	6.8500	6.8500	+15.126%	1	350	+106.569%
2026-05-21	5.9500	5.9500	5.9500	5.9500	-15.000%	1	349	+137.815%
2026-05-20	6.9000	7.0000	6.9000	7.0000	+15.702%	4	349	+102.143%
2026-05-19	6.0500	6.0500	6.0500	6.0500	-3.968%	25	351	+133.884%
2026-05-18	5.9500	6.3500	5.8500	6.3000	+6.780%	33	351	+124.603%
2026-05-15	5.6500	6.1000	5.5500	5.9000	+25.532%	273	351	+139.831%
2026-05-14	4.4500	4.7000	4.3100	4.7000	+5.145%	13	71	+201.064%
2026-05-13	4.4000	4.4700	4.4000	4.4700	-18.132%	5	65	+216.555%
2026-05-12	5.4600	5.4600	5.4600	5.4600	-19.706%	2	65	+159.158%
2026-05-11	7.2000	7.2000	6.7000	6.8000	-20.000%	6	65	+108.088%
2026-05-08	8.5000	8.5000	8.5000	8.5000	0.000%	1	59	+66.471%
2026-05-07	8.0000	8.5000	8.0000	8.5000	+24.088%	6	60	+66.471%
2026-05-06	8.3000	8.3000	6.8500	6.8500	-5.517%	10	59	+106.569%
2026-05-05	10.7700	10.7700	7.2500	7.2500	-52.614%	13	63	+95.172%
2026-04-24	14.7500	15.3000	14.7500	15.3000	-4.195%	18	64	-7.516%
2026-04-23	15.9700	15.9700	15.9700	15.9700	-25.374%	1	49	-11.396%
2026-04-21	21.0000	21.7400	21.0000	21.4000	+5.783%	7	48	-33.879%
2026-04-20	19.0000	20.2300	19.0000	20.2300	+80.303%	7	43	-30.054%
2026-04-10	11.2200	11.2200	11.2200	11.2200	+1.081%	2	38	+26.114%
2026-04-09	11.1000	11.1000	11.1000	11.1000	-31.184%	1	36	+27.477%
2026-04-08	16.1300	16.1300	16.1300	16.1300	+38.455%	3	36	-12.275%
2026-04-02	11.6500	11.6500	11.6500	11.6500	-17.376%	3	36	+21.459%
2026-04-01	14.1000	14.1000	14.1000	14.1000	+18.487%	1	36	+0.355%
2026-03-30	11.9000	11.9000	11.9000	11.9000	-30.491%	1	35	+18.908%
2026-03-18	17.1200	17.1200	17.1200	17.1200	-7.957%	12	34	-17.348%
2026-03-16	18.6000	18.6000	18.6000	18.6000	+0.270%	3	26	-23.925%
2026-03-12	19.3500	19.3500	18.5500	18.5500	+25.338%	13	25	-23.720%
2026-03-03	14.5500	14.8000	14.5500	14.8000	-6.032%	2	22	-4.392%
2026-03-02	15.2700	15.7500	15.2700	15.7500	+2.140%	4	21	-10.159%
2026-02-24	15.4700	15.4700	15.4200	15.4200	-6.545%	4	20	-8.236%
2026-02-18	16.5000	16.5000	16.5000	16.5000	+27.413%	1	24	-14.242%
2026-02-13	12.9500	12.9500	12.9500	12.9500	+12.121%	5	24	+9.266%
2026-02-12	12.1400	12.1400	11.5500	11.5500	-9.412%	6	24	+22.511%
2026-02-11	12.0000	12.7500	12.0000	12.7500	-34.380%	2	19	+10.980%
2026-02-10	18.8000	19.4300	18.8000	19.4300	+39.283%	6	20	-27.174%
2026-02-09	13.9500	13.9500	13.9500	13.9500	+4.494%	1	19	+1.434%
2026-02-04	13.3500	13.3500	13.3500	13.3500	-39.041%	1	19	+5.993%
2026-02-02	20.6200	22.6500	20.6200	21.9000	-7.321%	10	18	-35.388%
2026-01-29	23.6300	23.6300	23.6300	23.6300	+0.553%	1	11	-40.118%
2026-01-26	23.5000	23.5000	23.5000	23.5000	+0.427%	10	10	-39.787%
2026-01-23	23.4000	23.4000	23.4000	23.4000	0.000%	10	10	-39.530%