Dark

SHOP20261120C165
SHOP Nov 20 2026 165.00 Call (SHOP261120C00165000)
option OPRA

EOD

Oct 1, 2026

8.30-2.582%(-0.22)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.3300	9.4000	8.3000	8.3000	-2.582%	10	1,104	0.000%
2026-09-30	9.3000	9.3000	8.5100	8.5200	+0.235%	47	1,107	-2.582%
2026-09-29	7.0000	8.8000	7.0000	8.5000	+29.573%	19	1,092	-2.353%
2026-09-28	5.5000	6.8100	4.9400	6.5600	-1.943%	51	1,078	+26.524%
2026-09-25	6.5000	7.0500	6.5000	6.6900	-16.894%	18	1,065	+24.066%
2026-09-24	7.2000	8.0500	6.5500	8.0500	+9.524%	49	1,054	+3.106%
2026-09-23	7.5000	9.9500	5.0500	7.3500	-16.949%	314	1,036	+12.925%
2026-09-22	7.7500	9.9500	7.7500	8.8500	+78.788%	155	764	-6.215%
2026-09-21	2.5000	5.1500	2.5000	4.9500	+80.000%	250	669	+67.677%
2026-09-18	2.5500	2.7500	2.5000	2.7500	-3.509%	17	644	+201.818%
2026-09-17	3.0000	3.0200	2.8500	2.8500	-22.973%	9	650	+191.228%
2026-09-16	3.6000	4.0100	3.4800	3.7000	0.000%	155	643	+124.324%
2026-09-15	3.7000	3.7000	3.5300	3.7000	-12.941%	22	546	+124.324%
2026-09-14	3.4600	4.2500	3.4600	4.2500	+25.000%	100	538	+95.294%
2026-09-11	3.8200	3.8700	3.4000	3.4000	+13.333%	17	445	+144.118%
2026-09-10	3.3800	3.3800	3.0000	3.0000	-7.975%	22	456	+176.667%
2026-09-09	5.0500	5.0500	3.2300	3.2600	-33.469%	76	455	+154.601%
2026-09-08	5.8200	5.8200	4.6800	4.9000	-41.736%	44	479	+69.388%
2026-09-04	8.9500	8.9500	8.4100	8.4100	+1.939%	12	431	-1.308%
2026-09-03	8.0700	8.3000	7.1000	8.2500	+30.952%	53	431	+0.606%
2026-09-02	5.9400	6.5000	5.9400	6.3000	-27.586%	7	391	+31.746%
2026-08-31	9.8000	9.8000	7.9900	8.7000	-30.511%	10	390	-4.598%
2026-08-28	12.4500	13.1000	12.4500	12.5200	+3.471%	78	396	-33.706%
2026-08-27	12.3000	12.7000	12.1000	12.1000	+4.310%	35	374	-31.405%
2026-08-26	11.6000	11.6000	11.6000	11.6000	-4.684%	2	376	-28.448%
2026-08-25	12.1700	12.1700	12.1700	12.1700	+11.651%	1	376	-31.800%
2026-08-24	10.9000	10.9000	10.9000	10.9000	+15.344%	45	376	-23.853%
2026-08-19	10.2400	10.2400	9.0000	9.4500	-13.143%	6	331	-12.169%
2026-08-18	10.8800	10.8800	10.8800	10.8800	+2.160%	1	332	-23.713%
2026-08-17	10.6500	10.6500	10.6500	10.6500	-21.344%	1	332	-22.066%
2026-08-14	13.5400	13.5400	13.5400	13.5400	-13.703%	9	331	-38.700%
2026-08-13	13.3000	15.7500	12.5500	15.6900	+42.636%	55	331	-47.100%
2026-08-12	11.2500	11.2500	11.0000	11.0000	-18.216%	2	315	-24.545%
2026-08-11	13.5100	13.5100	13.4500	13.4500	-4.947%	41	316	-38.290%
2026-08-10	12.5200	14.4600	12.5200	14.1500	+12.035%	107	300	-41.343%
2026-08-07	12.6600	13.2500	12.5400	12.6300	+11.770%	25	277	-34.283%
2026-08-06	13.0000	13.0000	11.3000	11.3000	+0.444%	9	280	-26.549%
2026-08-05	15.0000	15.0000	10.8500	11.2500	+131.959%	64	278	-26.222%
2026-08-03	4.9000	4.9000	4.8500	4.8500	-42.604%	2	244	+71.134%
2026-07-29	8.4500	8.7400	8.4500	8.4500	+98.357%	136	243	-1.775%
2026-07-23	4.3400	4.3400	4.2600	4.2600	-35.455%	2	198	+94.836%
2026-07-21	6.6000	6.6000	6.6000	6.6000	-1.493%	1	197	+25.758%
2026-07-17	6.7000	6.7000	6.7000	6.7000	-15.723%	3	196	+23.881%
2026-07-15	7.9000	7.9500	7.9000	7.9500	+26.190%	15	199	+4.403%
2026-07-08	6.3000	6.3000	6.3000	6.3000	-21.642%	5	191	+31.746%
2026-07-01	6.9000	8.0400	6.9000	8.0400	+27.215%	13	196	+3.234%
2026-06-26	5.9000	6.3200	5.9000	6.3200	+7.119%	4	197	+31.329%
2026-06-25	5.9000	5.9000	5.9000	5.9000	+8.656%	1	196	+40.678%
2026-06-17	5.4300	5.4300	5.4300	5.4300	-13.397%	1	195	+52.855%
2026-06-16	6.2700	6.2700	6.2700	6.2700	+0.320%	1	195	+32.376%
2026-06-15	6.2500	6.2500	6.2500	6.2500	-3.101%	3	195	+32.800%
2026-06-12	6.4500	6.4500	6.4500	6.4500	+11.207%	1	195	+28.682%
2026-06-10	5.7500	5.8000	5.7000	5.8000	-3.333%	4	195	+43.103%
2026-06-09	7.2500	7.2500	6.0000	6.0000	-4.762%	6	193	+38.333%
2026-06-08	6.3000	6.3000	6.3000	6.3000	+0.800%	1	193	+31.746%
2026-06-05	6.3000	6.3000	6.2500	6.2500	-19.041%	7	193	+32.800%
2026-06-03	7.7200	7.7200	7.7200	7.7200	-15.444%	2	187	+7.513%
2026-06-02	9.0500	9.1500	9.0500	9.1300	+4.343%	3	185	-9.091%
2026-05-29	7.4500	8.7500	7.4500	8.7500	+45.833%	2	183	-5.143%
2026-05-28	6.0000	6.0000	6.0000	6.0000	+69.014%	1	182	+38.333%
2026-05-18	3.5500	3.5500	3.5500	3.5500	+1.429%	2	182	+133.803%
2026-05-15	3.5000	3.5000	3.5000	3.5000	+22.807%	1	182	+137.143%
2026-05-13	3.3000	3.3000	2.8500	2.8500	-40.625%	8	181	+191.228%
2026-05-11	4.8000	4.8000	4.8000	4.8000	-17.949%	1	178	+72.917%
2026-05-08	5.8500	5.8500	5.8500	5.8500	+17.000%	1	178	+41.880%
2026-05-06	5.0000	5.0000	5.0000	5.0000	-26.579%	10	177	+66.000%
2026-05-05	6.8100	6.8100	6.8100	6.8100	-51.357%	3	177	+21.880%
2026-04-17	14.0000	14.0000	14.0000	14.0000	+63.934%	10	176	-40.714%
2026-04-13	8.5400	8.5400	8.5400	8.5400	-17.488%	2	176	-2.810%
2026-03-31	10.3500	10.3500	10.3500	10.3500	+6.154%	1	174	-19.807%
2026-03-24	9.7500	9.7500	9.7500	9.7500	-9.722%	3	173	-14.872%
2026-03-23	11.7000	11.7000	10.8000	10.8000	-11.475%	3	176	-23.148%
2026-03-19	11.9400	12.4000	11.9400	12.2000	-16.724%	16	173	-31.967%
2026-03-12	14.8000	14.8000	14.6500	14.6500	-1.014%	8	169	-43.345%
2026-03-11	14.8000	14.8000	14.8000	14.8000	-12.941%	1	165	-43.919%
2026-03-05	17.0000	17.0000	17.0000	17.0000	+26.960%	10	165	-51.176%
2026-02-18	13.4000	13.4000	13.3900	13.3900	+41.693%	3	155	-38.013%
2026-02-13	9.3000	9.4500	9.3000	9.4500	-10.000%	2	153	-12.169%
2026-02-11	17.0300	17.0300	10.5000	10.5000	-30.000%	7	153	-20.952%
2026-02-10	14.4400	15.7300	14.4400	15.0000	+41.911%	132	153	-44.667%
2026-02-09	10.2500	10.5700	10.2500	10.5700	+5.700%	102	138	-21.476%
2026-02-06	10.0000	10.0000	10.0000	10.0000	-17.012%	2	43	-17.000%
2026-02-03	12.6800	12.6800	12.0000	12.0500	-33.056%	12	43	-31.120%
2026-01-26	18.0000	18.0000	18.0000	18.0000	-8.163%	3	38	-53.889%
2026-01-21	19.4500	19.6000	19.4500	19.6000	-17.647%	10	35	-57.653%
2026-01-20	23.8000	23.8000	23.8000	23.8000	-28.313%	2	31	-65.126%
2026-01-12	32.9700	33.2000	32.9700	33.2000	-2.981%	20	31	-75.000%
2026-01-08	34.0900	34.2200	34.0900	34.2200	-0.869%	4	31	-75.745%
2026-01-05	31.5000	34.5200	31.5000	34.5200	+14.153%	4	34	-75.956%
2026-01-02	29.6000	30.2400	29.6000	30.2400	-15.930%	35	34	-72.553%
2025-12-30	35.9700	35.9700	35.9700	35.9700	0.000%	1	1	-76.925%