Dark

SHOP20261120C155
SHOP Nov 20 2026 155.00 Call (SHOP261120C00155000)
option OPRA

EOD

Oct 1, 2026

11.82-4.907%(-0.61)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.3500	13.8000	11.2500	11.8200	-4.907%	130	1,180	0.000%
2026-09-30	12.9900	13.2100	11.9500	12.4300	+2.727%	44	1,128	-4.907%
2026-09-29	10.1500	12.3500	10.1500	12.1000	+28.723%	141	1,118	-2.314%
2026-09-28	7.7500	9.4000	7.2600	9.4000	0.000%	44	1,015	+25.745%
2026-09-25	9.8500	10.0300	9.3500	9.4000	-9.702%	90	987	+25.745%
2026-09-24	10.0000	10.4100	9.2000	10.4100	+5.152%	219	972	+13.545%
2026-09-23	9.6500	13.3800	7.1800	9.9000	-17.155%	65	819	+19.394%
2026-09-22	10.5300	13.4000	10.5300	11.9500	+56.824%	154	788	-1.088%
2026-09-21	4.1000	7.6200	4.0000	7.6200	+79.294%	79	709	+55.118%
2026-09-18	4.2800	4.2800	3.9500	4.2500	-2.299%	37	717	+178.118%
2026-09-17	4.5100	4.6500	4.3200	4.3500	-8.421%	15	693	+171.724%
2026-09-16	5.6000	6.0000	4.7500	4.7500	-9.524%	39	688	+148.842%
2026-09-15	6.2400	6.2400	5.2500	5.2500	-21.642%	37	673	+125.143%
2026-09-14	5.5600	6.7000	4.9800	6.7000	+17.544%	60	661	+76.418%
2026-09-11	5.5400	6.0500	5.5400	5.7000	+25.000%	25	606	+107.368%
2026-09-10	4.9000	5.1000	4.5600	4.5600	-4.000%	15	603	+159.211%
2026-09-09	5.9500	6.0000	4.7500	4.7500	-28.464%	47	602	+148.842%
2026-09-08	6.4000	7.2500	6.4000	6.6400	-41.239%	26	587	+78.012%
2026-09-04	12.0000	13.1500	11.0500	11.3000	+9.709%	167	520	+4.602%
2026-09-03	10.4900	10.6000	10.3000	10.3000	+16.780%	36	520	+14.757%
2026-09-02	8.7000	9.1000	8.7000	8.8200	-1.453%	7	499	+34.014%
2026-09-01	9.1700	9.1700	8.9500	8.9500	-27.236%	26	497	+32.067%
2026-08-31	11.5500	12.3000	11.5500	12.3000	-22.690%	15	478	-3.902%
2026-08-28	16.3000	17.1000	15.9100	15.9100	-0.251%	38	487	-25.707%
2026-08-27	16.0400	17.6000	15.9500	15.9500	+9.247%	57	487	-25.893%
2026-08-26	16.0500	16.0500	14.6000	14.6000	-9.429%	41	490	-19.041%
2026-08-25	15.6100	16.8000	15.6100	16.1200	+13.521%	27	480	-26.675%
2026-08-24	14.6000	14.6000	14.2000	14.2000	+0.353%	27	472	-16.761%
2026-08-21	13.5500	14.1500	13.2300	14.1500	+2.166%	25	477	-16.466%
2026-08-20	11.5000	13.8500	11.5000	13.8500	+4.371%	3	457	-14.657%
2026-08-19	13.2700	13.2700	13.2700	13.2700	+1.066%	2	456	-10.927%
2026-08-18	13.4500	13.4500	13.1300	13.1300	-9.448%	4	454	-9.977%
2026-08-17	15.8500	15.8500	14.0700	14.5000	-19.534%	18	452	-18.483%
2026-08-14	20.4000	20.4000	17.5200	18.0200	-13.365%	85	441	-34.406%
2026-08-13	17.4500	20.8000	17.4500	20.8000	+32.484%	86	444	-43.173%
2026-08-12	14.4700	15.7000	14.4700	15.7000	-11.048%	51	363	-24.713%
2026-08-11	18.4100	18.4100	16.8000	17.6500	-6.614%	22	347	-33.031%
2026-08-10	18.3300	19.0400	18.3300	18.9000	+10.591%	111	332	-37.460%
2026-08-07	15.1200	18.4700	15.1200	17.0900	+12.066%	32	345	-30.837%
2026-08-06	15.6200	15.6200	15.2000	15.2500	+0.660%	8	325	-22.492%
2026-08-05	18.5500	18.5500	14.9200	15.1500	+140.476%	237	317	-21.980%
2026-08-03	6.3000	6.3000	6.3000	6.3000	-43.243%	5	159	+87.619%
2026-07-29	11.1000	11.1000	11.1000	11.1000	-8.036%	1	159	+6.486%
2026-07-28	12.0800	12.0800	12.0700	12.0700	+33.814%	5	159	-2.071%
2026-07-27	8.8000	9.3100	8.8000	9.0200	+58.803%	13	162	+31.042%
2026-07-24	5.6800	5.6800	5.6800	5.6800	-15.852%	1	160	+108.099%
2026-07-23	6.7500	6.7500	6.7500	6.7500	-17.683%	20	159	+75.111%
2026-07-22	8.2000	8.2000	8.2000	8.2000	-23.364%	20	179	+44.146%
2026-07-20	9.5700	10.7000	9.5700	10.7000	+0.469%	6	159	+10.467%
2026-07-16	10.6500	10.6500	10.6500	10.6500	+8.673%	2	154	+10.986%
2026-07-15	9.0000	9.8000	9.0000	9.8000	+0.513%	12	152	+20.612%
2026-07-07	9.7500	9.7500	9.7500	9.7500	+8.939%	2	149	+21.231%
2026-07-01	8.9500	8.9500	8.9500	8.9500	+19.333%	1	147	+32.067%
2026-06-29	7.5000	7.5000	7.5000	7.5000	+15.207%	1	147	+57.600%
2026-06-24	6.5100	6.5100	6.5100	6.5100	+17.297%	1	147	+81.567%
2026-06-23	5.5500	5.5500	5.5500	5.5500	-8.264%	5	147	+112.973%
2026-06-18	6.0500	6.0500	6.0500	6.0500	-21.326%	1	142	+95.372%
2026-06-05	7.7000	7.7000	7.6900	7.6900	-30.658%	10	142	+53.706%
2026-06-01	11.2200	11.2200	11.0900	11.0900	+4.131%	6	138	+6.583%
2026-05-29	10.2000	10.6500	10.2000	10.6500	+34.810%	7	138	+10.986%
2026-05-28	7.2700	7.9000	7.2700	7.9000	+34.583%	14	144	+49.620%
2026-05-26	5.8700	5.8700	5.8700	5.8700	+0.342%	1	144	+101.363%
2026-05-22	6.6500	6.6500	5.8500	5.8500	-2.824%	3	144	+102.051%
2026-05-20	5.3000	6.0200	5.3000	6.0200	+20.400%	3	145	+96.346%
2026-05-18	5.0000	5.0000	5.0000	5.0000	+28.205%	1	146	+136.400%
2026-05-14	3.9500	3.9500	3.8500	3.9000	-6.250%	9	146	+203.077%
2026-05-13	4.1700	4.1700	4.1600	4.1600	-44.533%	7	140	+184.135%
2026-05-08	7.0000	7.5000	7.0000	7.5000	0.000%	3	140	+57.600%
2026-05-05	7.4100	7.5000	6.8300	7.5000	-47.368%	9	138	+57.600%
2026-05-04	14.2500	14.2500	14.2500	14.2500	+12.648%	1	140	-17.053%
2026-04-30	12.6500	12.6500	12.6500	12.6500	-2.692%	1	139	-6.561%
2026-04-24	13.0000	13.0000	13.0000	13.0000	-16.986%	1	139	-9.077%
2026-04-23	15.6600	15.6600	15.6600	15.6600	-2.369%	4	139	-24.521%
2026-04-16	16.0400	16.0400	16.0400	16.0400	+39.478%	7	138	-26.309%
2026-04-14	12.0500	12.0500	11.5000	11.5000	+16.162%	10	131	+2.783%
2026-04-13	9.9000	9.9000	9.9000	9.9000	-1.000%	1	131	+19.394%
2026-04-09	10.0000	10.0000	10.0000	10.0000	-21.814%	1	131	+18.200%
2026-04-08	14.4000	14.4000	12.7900	12.7900	+2.320%	3	131	-7.584%
2026-04-01	12.5000	12.5000	12.5000	12.5000	-0.794%	3	132	-5.440%
2026-03-31	12.6000	12.6000	12.6000	12.6000	+29.897%	1	132	-6.190%
2026-03-30	9.7000	9.7000	9.7000	9.7000	-16.451%	4	132	+21.856%
2026-03-24	12.4000	12.4000	11.6100	11.6100	-13.358%	2	132	+1.809%
2026-03-23	13.4000	13.4000	13.4000	13.4000	-24.294%	1	133	-11.791%
2026-03-12	17.7000	17.7500	17.7000	17.7000	-12.376%	10	133	-33.220%
2026-03-09	19.8500	20.2000	19.8500	20.2000	-2.651%	5	123	-41.485%
2026-03-05	20.7500	20.7500	20.7500	20.7500	+12.041%	1	118	-43.036%
2026-03-04	18.2500	18.5200	18.2500	18.5200	+34.203%	2	118	-36.177%
2026-03-02	13.2500	13.9500	13.2500	13.8000	-4.828%	132	118	-14.348%
2026-02-24	14.0400	14.5000	14.0400	14.5000	+29.812%	4	20	-18.483%
2026-02-13	11.1700	11.1700	11.1700	11.1700	-15.571%	4	18	+5.819%
2026-02-11	12.6500	13.2300	12.6500	13.2300	-31.451%	3	18	-10.658%
2026-02-10	18.5500	19.3000	18.5500	19.3000	+47.441%	6	15	-38.756%
2026-02-05	12.6400	13.0900	12.6400	13.0900	+11.880%	2	19	-9.702%
2026-02-04	11.7000	11.7000	11.7000	11.7000	-27.148%	1	19	+1.026%
2026-02-03	16.0600	16.0600	16.0600	16.0600	-25.648%	1	18	-26.401%
2026-02-02	21.6000	21.6000	21.6000	21.6000	+8.000%	5	18	-45.278%
2026-01-30	21.7800	21.7800	20.0000	20.0000	-11.894%	3	13	-40.900%
2026-01-22	22.7000	22.7000	22.7000	22.7000	-22.578%	1	12	-47.930%
2026-01-20	29.3200	29.3200	29.3200	29.3200	-10.800%	10	11	-59.686%
2026-01-14	32.8700	32.8700	32.8700	32.8700	-17.866%	1	1	-64.040%
2026-01-05	40.0200	40.0200	40.0200	40.0200	0.000%	1	1	-70.465%