Dark

SHOP20261120C160
SHOP Nov 20 2026 160.00 Call (SHOP261120C00160000)
option OPRA

EOD

Oct 1, 2026

10.15-4.605%(-0.49)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.7800	11.5000	9.5400	10.1500	-4.605%	30	1,875	0.000%
2026-09-30	11.0000	11.4200	10.1000	10.6400	+1.333%	62	1,860	-4.605%
2026-09-29	8.7500	10.5000	8.5000	10.5000	+25.749%	81	1,858	-3.333%
2026-09-28	6.3900	8.5000	6.0200	8.3500	+2.454%	436	1,815	+21.557%
2026-09-25	8.2000	8.3500	7.6000	8.1500	-10.929%	53	1,481	+24.540%
2026-09-24	8.6000	9.1500	7.7800	9.1500	+8.929%	135	1,463	+10.929%
2026-09-23	9.0500	11.7500	5.7000	8.4000	-16.000%	134	1,464	+20.833%
2026-09-22	9.2000	11.8000	8.8000	10.0000	+53.846%	552	1,432	+1.500%
2026-09-21	3.4500	6.5000	3.0000	6.5000	+96.970%	322	1,333	+56.154%
2026-09-18	3.3500	3.6800	3.1800	3.3000	-7.042%	67	1,372	+207.576%
2026-09-17	4.0000	4.1000	3.5000	3.5500	-11.250%	47	1,349	+185.915%
2026-09-16	4.4000	4.8500	3.9000	4.0000	-9.091%	21	1,353	+153.750%
2026-09-15	4.6000	4.7000	4.3500	4.4000	-20.000%	45	1,346	+130.682%
2026-09-14	4.1000	5.6900	3.9000	5.5000	+31.265%	112	1,322	+84.545%
2026-09-11	4.5500	5.0000	4.1900	4.1900	+10.263%	114	1,310	+142.243%
2026-09-10	3.7500	4.3000	3.4400	3.8000	-3.797%	89	1,288	+167.105%
2026-09-09	5.9500	5.9700	3.9000	3.9500	-33.051%	422	1,250	+156.962%
2026-09-08	7.0000	7.0000	5.6000	5.9000	-39.175%	242	1,109	+72.034%
2026-09-04	10.8500	11.2000	9.7000	9.7000	+1.042%	106	1,050	+4.639%
2026-09-03	8.4900	9.7500	8.4500	9.6000	+25.490%	45	1,050	+5.729%
2026-09-02	7.6500	7.6500	7.6500	7.6500	+2.000%	4	1,045	+32.680%
2026-09-01	9.0300	9.8000	7.5000	7.5000	-24.471%	55	1,041	+35.333%
2026-08-31	10.0500	10.4500	9.4700	9.9300	-25.729%	39	1,047	+2.216%
2026-08-28	15.0100	15.2500	13.1000	13.3700	-5.177%	426	1,033	-24.084%
2026-08-27	12.4800	15.2500	12.4800	14.1000	+9.133%	60	728	-28.014%
2026-08-26	13.2000	13.2500	12.4500	12.9200	-10.340%	40	696	-21.440%
2026-08-25	14.5500	14.6300	13.9000	14.4100	+13.465%	112	670	-29.563%
2026-08-24	12.2800	12.7000	12.2800	12.7000	+3.420%	14	567	-20.079%
2026-08-21	11.6500	12.4500	11.5500	12.2800	+2.333%	83	566	-17.345%
2026-08-20	10.4100	12.0000	10.4100	12.0000	+10.092%	2	516	-15.417%
2026-08-19	11.8500	11.8500	10.9000	10.9000	-11.382%	25	515	-6.881%
2026-08-18	12.3000	12.3000	12.3000	12.3000	+0.081%	4	533	-17.480%
2026-08-17	14.7500	14.7500	12.0000	12.2900	-19.145%	20	529	-17.413%
2026-08-14	18.2600	18.2700	15.2000	15.2000	-14.846%	25	527	-33.224%
2026-08-13	15.2500	17.9500	14.4500	17.8500	+31.250%	138	530	-43.137%
2026-08-12	12.8700	13.6500	12.4700	13.6000	-7.357%	47	486	-25.368%
2026-08-11	15.8500	15.8500	14.6800	14.6800	-13.290%	4	474	-30.858%
2026-08-10	16.0400	16.9300	15.9500	16.9300	+13.624%	13	472	-40.047%
2026-08-07	14.9800	15.8300	14.2100	14.9000	+11.946%	42	466	-31.879%
2026-08-06	13.7000	13.9700	13.2500	13.3100	+1.603%	8	435	-23.742%
2026-08-05	16.6700	16.6700	12.3300	13.1000	+148.577%	112	432	-22.519%
2026-08-03	5.0500	5.5500	5.0500	5.2700	-14.309%	3	383	+92.600%
2026-07-31	6.1500	6.1500	6.1500	6.1500	-16.440%	5	382	+65.041%
2026-07-30	7.5500	7.5500	7.3600	7.3600	-26.766%	2	382	+37.908%
2026-07-28	9.5100	10.8000	9.1600	10.0500	+18.235%	62	382	+0.995%
2026-07-27	7.3000	8.5000	7.1700	8.5000	+73.469%	15	332	+19.412%
2026-07-23	5.6200	5.6200	4.7500	4.9000	-46.154%	15	322	+107.143%
2026-07-20	8.1500	9.1000	8.0000	9.1000	+18.954%	41	322	+11.538%
2026-07-17	7.3000	7.6500	7.3000	7.6500	-18.962%	13	281	+32.680%
2026-07-16	9.5500	9.5500	9.4400	9.4400	+13.054%	207	280	+7.521%
2026-07-13	8.3500	8.3500	8.3500	8.3500	+1.829%	5	150	+21.557%
2026-07-10	8.2000	8.2000	8.2000	8.2000	+1.863%	1	150	+23.780%
2026-07-09	7.1700	8.0500	7.1700	8.0500	+18.035%	6	150	+26.087%
2026-07-06	6.8200	6.8200	6.8200	6.8200	-26.981%	1	147	+48.827%
2026-07-01	8.2500	9.3400	8.2500	9.3400	+20.051%	6	146	+8.672%
2026-06-29	7.9300	8.0500	7.7800	7.7800	+6.284%	14	147	+30.463%
2026-06-26	7.3200	7.3200	7.3200	7.3200	+8.444%	2	148	+38.661%
2026-06-25	6.7500	6.7500	6.7500	6.7500	+8.000%	1	146	+50.370%
2026-06-24	5.7500	6.2500	5.7500	6.2500	+22.549%	13	146	+62.400%
2026-06-22	5.1000	5.1000	5.1000	5.1000	-2.857%	2	149	+99.020%
2026-06-18	5.2500	5.2500	5.2500	5.2500	-6.417%	1	149	+93.333%
2026-06-17	5.6100	5.6100	5.6100	5.6100	-15.000%	4	149	+80.927%
2026-06-15	6.6000	6.6000	6.6000	6.6000	+21.101%	10	149	+53.788%
2026-06-11	5.5000	5.5000	5.3900	5.4500	-17.047%	22	149	+86.239%
2026-06-09	5.9500	6.6500	5.9500	6.5700	-6.809%	6	128	+54.490%
2026-06-08	8.0700	8.0700	7.0500	7.0500	+2.920%	2	122	+43.972%
2026-06-05	6.8100	6.8500	6.8100	6.8500	-28.794%	15	123	+48.175%
2026-06-02	9.6200	9.6200	9.6200	9.6200	-1.029%	1	133	+5.509%
2026-06-01	10.3500	10.3500	9.7200	9.7200	+8.000%	11	133	+4.424%
2026-05-29	9.0000	9.0000	9.0000	9.0000	+11.801%	20	126	+12.778%
2026-05-28	6.4000	8.0500	6.3500	8.0500	+80.899%	67	126	+26.087%
2026-05-26	4.4500	4.4500	4.4500	4.4500	-14.093%	2	116	+128.090%
2026-05-22	5.1800	5.1800	5.1800	5.1800	+2.778%	1	116	+95.946%
2026-05-21	5.0400	5.0400	5.0400	5.0400	+10.284%	1	115	+101.389%
2026-05-15	4.5700	4.5700	4.5700	4.5700	+38.485%	1	115	+122.101%
2026-05-13	3.3000	3.3500	3.3000	3.3000	-26.667%	13	115	+207.576%
2026-05-12	4.5000	4.5000	4.5000	4.5000	-16.667%	10	106	+125.556%
2026-05-11	5.9000	5.9000	5.4000	5.4000	-18.182%	13	106	+87.963%
2026-05-08	6.5000	6.6000	6.5000	6.6000	+10.000%	20	84	+53.788%
2026-05-05	8.5000	8.5000	6.0000	6.0000	-52.719%	18	78	+69.167%
2026-05-04	12.7200	12.7200	12.6900	12.6900	+15.364%	2	78	-20.016%
2026-04-29	11.0000	11.0000	11.0000	11.0000	-8.333%	10	79	-7.727%
2026-04-28	12.0000	12.0000	12.0000	12.0000	-30.233%	10	69	-15.417%
2026-04-20	17.2000	17.2000	17.2000	17.2000	+18.213%	1	69	-40.988%
2026-04-16	14.5500	14.5500	14.5500	14.5500	+61.308%	7	68	-30.241%
2026-04-09	9.2000	9.2000	9.0200	9.0200	-16.943%	3	68	+12.528%
2026-04-06	10.8600	10.8600	10.8600	10.8600	-5.974%	1	69	-6.538%
2026-03-31	10.0500	11.5500	10.0500	11.5500	+20.313%	2	70	-12.121%
2026-03-30	9.6000	9.6000	9.6000	9.6000	-9.091%	1	71	+5.729%
2026-03-26	11.4500	12.1500	10.5600	10.5600	-21.487%	5	71	-3.883%
2026-03-19	13.5000	13.6500	13.4500	13.4500	-9.792%	21	69	-24.535%
2026-03-13	14.9100	14.9100	14.9100	14.9100	-4.116%	4	62	-31.925%
2026-03-12	16.2500	16.2500	15.5500	15.5500	-6.886%	13	60	-34.727%
2026-03-11	16.1500	16.7000	16.1500	16.7000	-9.973%	6	51	-39.222%
2026-03-09	18.2500	18.5500	18.2500	18.5500	-3.686%	2	45	-45.283%
2026-03-05	19.2600	19.2600	19.2600	19.2600	+28.144%	1	45	-47.300%
2026-03-04	15.0300	15.0300	15.0300	15.0300	+17.606%	1	45	-32.468%
2026-02-24	13.8000	13.8000	12.7800	12.7800	+4.412%	7	44	-20.579%
2026-02-23	12.5900	12.5900	12.2400	12.2400	-18.671%	9	50	-17.075%
2026-02-18	14.8500	15.0500	14.8500	15.0500	+48.276%	2	43	-32.558%
2026-02-13	10.1500	10.1500	10.1500	10.1500	+4.317%	1	43	0.000%
2026-02-12	10.1400	10.1400	9.7300	9.7300	-10.897%	2	43	+4.317%
2026-02-11	10.9200	10.9200	10.9200	10.9200	-9.378%	1	44	-7.051%
2026-02-04	12.0500	12.0500	12.0500	12.0500	-5.490%	1	44	-15.768%
2026-02-03	12.7500	12.7500	12.7500	12.7500	-40.000%	1	44	-20.392%
2026-01-30	21.2500	21.2500	21.2500	21.2500	+2.508%	1	44	-52.235%
2026-01-28	20.7300	20.7300	20.7300	20.7300	-35.900%	8	43	-51.037%
2026-01-15	32.3400	32.3400	32.3400	32.3400	-4.461%	1	43	-68.615%
2026-01-14	33.8500	33.8500	33.8500	33.8500	+1.045%	8	42	-70.015%
2026-01-05	33.5000	33.5000	33.5000	33.5000	+5.979%	3	34	-69.701%
2026-01-02	35.0000	35.0000	31.6000	31.6100	0.000%	34	34	-67.890%