Dark

SHOP20261120C170
SHOP Nov 20 2026 170.00 Call (SHOP261120C00170000)
option OPRA

EOD

Oct 1, 2026

7.05-6.000%(-0.45)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.8500	8.0500	7.0500	7.0500	-6.000%	28	1,368	0.000%
2026-09-30	7.7800	7.8200	7.4000	7.5000	+9.329%	129	1,351	-6.000%
2026-09-29	5.7200	7.3000	5.7200	6.8600	+18.276%	26	1,332	+2.770%
2026-09-28	4.4400	5.8000	4.0800	5.8000	+3.020%	52	1,320	+21.552%
2026-09-25	5.7000	5.8500	5.4000	5.6300	-17.084%	175	1,326	+25.222%
2026-09-24	5.5000	6.7900	5.4000	6.7900	+20.177%	109	1,284	+3.829%
2026-09-23	6.7700	8.4600	4.1500	5.6500	-20.310%	63	1,203	+24.779%
2026-09-22	6.3000	8.4700	5.9000	7.0900	+57.556%	223	1,184	-0.564%
2026-09-21	2.2800	4.5000	1.8700	4.5000	+109.302%	184	1,146	+56.667%
2026-09-18	2.2400	2.2400	2.1000	2.1500	-4.444%	85	1,068	+227.907%
2026-09-17	2.6700	2.9100	2.2500	2.2500	-11.765%	8	1,069	+213.333%
2026-09-16	2.8800	3.1700	2.5500	2.5500	-14.430%	7	1,068	+176.471%
2026-09-15	2.9800	3.1500	2.9000	2.9800	-21.785%	9	1,067	+136.577%
2026-09-14	3.0000	3.8100	3.0000	3.8100	+37.050%	8	1,066	+85.039%
2026-09-11	3.2500	3.3000	2.7800	2.7800	+15.833%	28	1,065	+153.597%
2026-09-10	2.5700	2.8800	2.4000	2.4000	-21.311%	164	1,062	+193.750%
2026-09-09	3.4900	3.4900	2.6000	3.0500	-22.785%	112	960	+131.148%
2026-09-08	4.7000	4.7000	3.6500	3.9500	-50.000%	326	999	+78.481%
2026-09-04	7.4500	8.0500	7.4500	7.9000	+13.669%	9	1,010	-10.759%
2026-09-03	6.1000	6.9500	5.9500	6.9500	+24.107%	35	1,010	+1.439%
2026-09-02	5.3200	5.6000	5.0000	5.6000	+9.804%	3	978	+25.893%
2026-09-01	5.8100	5.8100	5.1000	5.1000	-26.619%	12	976	+38.235%
2026-08-31	8.6000	8.6000	6.9500	6.9500	-28.718%	45	976	+1.439%
2026-08-28	10.5300	10.8400	9.7000	9.7500	-10.304%	11	944	-27.692%
2026-08-27	10.8000	11.0600	10.5700	10.8700	+18.152%	33	939	-35.143%
2026-08-26	9.4300	9.5600	9.2000	9.2000	-14.019%	106	939	-23.370%
2026-08-25	10.3400	10.8000	9.8500	10.7000	+17.582%	33	842	-34.112%
2026-08-24	9.6000	9.6000	9.1000	9.1000	+7.059%	40	827	-22.527%
2026-08-21	9.0000	9.0000	8.4500	8.5000	-1.163%	28	810	-17.059%
2026-08-20	7.5000	8.6000	7.5000	8.6000	+6.965%	28	823	-18.023%
2026-08-19	8.8500	8.8500	8.0400	8.0400	-0.618%	5	813	-12.313%
2026-08-18	8.7000	8.7000	8.0900	8.0900	-13.476%	38	814	-12.855%
2026-08-17	9.8600	9.8600	8.9300	9.3500	-20.763%	25	791	-24.599%
2026-08-14	14.3000	14.3000	11.8000	11.8000	-17.483%	131	785	-40.254%
2026-08-13	11.0000	14.3000	11.0000	14.3000	+43.000%	146	716	-50.699%
2026-08-12	9.8600	10.0000	9.8600	10.0000	-12.127%	46	692	-29.500%
2026-08-11	11.0800	11.5100	11.0800	11.3800	-9.683%	16	737	-38.049%
2026-08-10	12.5000	12.6000	12.2000	12.6000	+11.013%	50	735	-44.048%
2026-08-07	12.1500	12.4000	10.8500	11.3500	+12.935%	176	775	-37.885%
2026-08-06	11.0000	11.0000	10.0000	10.0500	-6.944%	189	650	-29.851%
2026-08-05	13.3600	14.0000	9.6500	10.8000	+107.692%	484	560	-34.722%
2026-08-04	4.4900	5.2500	4.4900	5.2000	+30.000%	58	241	+35.577%
2026-08-03	4.0000	4.0400	3.9000	4.0000	-6.542%	31	193	+76.250%
2026-07-31	4.2800	4.2800	4.2800	4.2800	-22.883%	1	192	+64.720%
2026-07-30	6.8000	6.8000	5.5500	5.5500	-29.299%	8	191	+27.027%
2026-07-29	7.2500	7.8500	7.2500	7.8500	+1.948%	6	188	-10.191%
2026-07-28	8.3800	8.3800	7.7000	7.7000	+19.565%	6	184	-8.442%
2026-07-27	5.5600	6.4400	5.5600	6.4400	+67.273%	6	179	+9.472%
2026-07-24	3.8500	3.8500	3.8500	3.8500	+4.054%	1	182	+83.117%
2026-07-23	4.5800	4.5800	3.7000	3.7000	-21.109%	4	181	+90.541%
2026-07-22	4.6900	4.6900	4.6900	4.6900	-26.719%	2	179	+50.320%
2026-07-17	5.6300	6.4000	5.6300	6.4000	0.000%	11	177	+10.156%
2026-07-14	6.4500	6.4500	6.4000	6.4000	+28.000%	5	173	+10.156%
2026-07-08	5.0000	5.0000	5.0000	5.0000	-28.571%	2	168	+41.000%
2026-07-07	6.0000	7.0000	6.0000	7.0000	+0.719%	8	167	+0.714%
2026-07-01	6.3400	6.9500	6.3400	6.9500	+34.951%	9	165	+1.439%
2026-06-30	5.1500	5.1500	5.1500	5.1500	-13.445%	1	168	+36.893%
2026-06-29	5.9500	5.9500	5.9500	5.9500	+7.207%	1	168	+18.487%
2026-06-26	5.5500	5.5500	5.5500	5.5500	+35.366%	1	168	+27.027%
2026-06-22	4.1000	4.1000	4.1000	4.1000	-23.364%	1	168	+71.951%
2026-06-17	5.3500	5.3500	5.3500	5.3500	+4.902%	1	168	+31.776%
2026-06-16	5.1000	5.1000	5.1000	5.1000	+21.718%	1	168	+38.235%
2026-06-11	4.1900	4.1900	4.1900	4.1900	-22.407%	1	167	+68.258%
2026-06-09	5.3000	5.4000	5.2500	5.4000	-3.571%	11	166	+30.556%
2026-06-08	5.6000	5.6500	5.5500	5.6000	-45.631%	8	156	+25.893%
2026-06-01	7.8000	10.3000	7.8000	10.3000	+30.380%	16	157	-31.553%
2026-05-29	7.8500	7.9000	7.8500	7.9000	+90.361%	2	156	-10.759%
2026-05-21	4.1500	4.1500	4.1500	4.1500	+15.922%	1	154	+69.880%
2026-05-18	3.5800	3.5800	3.5800	3.5800	+26.056%	1	154	+96.927%
2026-05-14	2.8400	2.8400	2.8400	2.8400	+5.185%	1	155	+148.239%
2026-05-13	2.8700	2.8700	2.6600	2.7000	-21.739%	40	130	+161.111%
2026-05-12	3.5500	3.5500	3.4500	3.4500	-20.323%	35	130	+104.348%
2026-05-11	4.3300	4.3300	4.3300	4.3300	-14.257%	1	130	+62.818%
2026-05-07	5.0500	5.0500	5.0500	5.0500	+3.061%	1	110	+39.604%
2026-05-05	5.9000	5.9000	4.9000	4.9000	-54.206%	2	109	+43.878%
2026-05-04	11.0000	11.0000	10.7000	10.7000	-19.670%	8	109	-34.112%
2026-04-22	13.3200	13.3200	13.3200	13.3200	+9.002%	1	110	-47.072%
2026-04-16	12.2200	12.2200	12.2200	12.2200	+12.110%	1	110	-42.308%
2026-04-15	9.7600	10.9000	9.7600	10.9000	+27.485%	2	110	-35.321%
2026-04-14	8.5500	8.5500	8.5500	8.5500	+21.277%	1	109	-17.544%
2026-04-10	7.0000	7.1000	7.0000	7.0500	-6.623%	13	109	0.000%
2026-04-09	7.6000	7.6000	7.5500	7.5500	-22.959%	3	111	-6.623%
2026-04-08	9.8000	9.8000	9.8000	9.8000	+3.704%	5	111	-28.061%
2026-03-25	9.4500	9.4500	9.4500	9.4500	+0.962%	1	111	-25.397%
2026-03-24	9.3600	9.3600	9.3600	9.3600	+4.815%	1	111	-24.679%
2026-03-20	10.0000	10.2500	8.9300	8.9300	-33.606%	5	111	-21.053%
2026-03-17	13.5000	13.5000	13.4500	13.4500	-0.370%	2	111	-47.584%
2026-03-12	13.6000	13.6000	13.5000	13.5000	-2.878%	11	111	-47.778%
2026-03-11	13.9000	13.9000	13.8900	13.9000	-3.806%	6	102	-49.281%
2026-03-10	14.9500	14.9500	14.4500	14.4500	+1.617%	3	96	-51.211%
2026-03-09	14.2200	14.2200	14.2200	14.2200	-6.632%	1	96	-50.422%
2026-03-06	15.2300	15.2300	15.2300	15.2300	+7.254%	1	95	-53.710%
2026-03-04	14.2000	14.2000	14.2000	14.2000	+37.198%	1	94	-50.352%
2026-03-02	10.4000	10.4000	10.3500	10.3500	-4.167%	50	94	-31.884%
2026-02-27	10.8000	10.8000	10.8000	10.8000	-6.087%	3	59	-34.722%
2026-02-25	11.2000	11.5000	11.2000	11.5000	+11.650%	2	56	-38.696%
2026-02-23	10.1000	10.3000	10.1000	10.3000	-24.763%	2	56	-31.553%
2026-02-20	13.4500	14.1500	13.4500	13.6900	+12.213%	26	55	-48.503%
2026-02-19	12.2000	12.2000	12.2000	12.2000	+3.830%	1	54	-42.213%
2026-02-18	11.7500	11.7500	11.7500	11.7500	+24.076%	5	53	-40.000%
2026-02-17	9.4700	9.4700	9.4700	9.4700	-28.528%	7	48	-25.554%
2026-02-10	13.2500	13.2500	13.2500	13.2500	+13.442%	3	41	-46.792%
2026-02-03	12.3600	12.3600	11.6800	11.6800	-40.469%	11	41	-39.640%
2026-01-29	19.6200	19.6200	19.6200	19.6200	-11.820%	2	31	-64.067%
2026-01-20	22.9000	23.6000	22.2500	22.2500	-18.528%	5	29	-68.315%
2026-01-16	27.3100	27.3100	27.3100	27.3100	-12.186%	2	25	-74.185%
2026-01-14	31.1000	31.1000	31.1000	31.1000	-6.042%	1	25	-77.331%
2026-01-13	33.1000	33.1000	33.1000	33.1000	+6.843%	1	25	-78.701%
2026-01-12	30.9600	30.9800	30.9600	30.9800	+10.053%	48	25	-77.243%
2026-01-02	28.1000	28.1500	28.1000	28.1500	0.000%	2	1	-74.956%