Dark

SHOP20261120C180
SHOP Nov 20 2026 180.00 Call (SHOP261120C00180000)
option OPRA

EOD

Oct 1, 2026

5.05+0.598%(+0.03)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.4000	5.4000	4.6700	5.0500	+0.598%	67	1,318	0.000%
2026-09-30	5.0000	5.6000	5.0000	5.0200	+2.449%	65	1,309	+0.598%
2026-09-29	4.3500	5.2200	4.3500	4.9000	+22.500%	48	1,283	+3.061%
2026-09-28	2.7300	4.0000	2.7300	4.0000	+5.263%	316	1,253	+26.250%
2026-09-25	3.6000	3.9500	3.6000	3.8000	-6.863%	18	1,049	+32.895%
2026-09-24	4.1300	4.1300	4.0800	4.0800	-1.687%	17	1,037	+23.775%
2026-09-23	4.8500	6.0000	2.8000	4.1500	-20.952%	57	1,034	+21.687%
2026-09-22	4.5000	6.2500	4.5000	5.2500	+75.000%	490	1,029	-3.810%
2026-09-21	1.3000	3.0000	1.3000	3.0000	+130.769%	191	704	+68.333%
2026-09-18	1.4100	1.4100	1.3000	1.3000	-13.333%	9	589	+288.462%
2026-09-17	1.7500	1.7500	1.5000	1.5000	-16.201%	3	580	+236.667%
2026-09-16	1.9000	2.0600	1.7900	1.7900	-19.005%	91	581	+182.123%
2026-09-15	2.2100	2.2100	2.2100	2.2100	-11.600%	10	624	+128.507%
2026-09-14	2.3100	2.6200	2.3100	2.5000	+38.122%	14	631	+102.000%
2026-09-11	2.2200	2.2200	1.8100	1.8100	0.000%	32	617	+179.006%
2026-09-10	1.8400	1.8400	1.6500	1.8100	+5.233%	20	594	+179.006%
2026-09-09	2.5000	2.5000	1.7200	1.7200	-37.455%	27	588	+193.605%
2026-09-08	3.2500	3.2500	2.5900	2.7500	-46.078%	28	582	+83.636%
2026-09-04	4.8000	5.1000	4.8000	5.1000	+10.870%	101	489	-0.980%
2026-09-03	4.1000	4.6000	4.0000	4.6000	+24.324%	13	489	+9.783%
2026-09-02	3.6000	3.7000	3.6000	3.7000	+5.714%	2	479	+36.486%
2026-09-01	4.5000	4.5000	3.5000	3.5000	-33.962%	89	477	+44.286%
2026-08-31	5.0000	5.3500	4.7700	5.3000	-28.668%	40	410	-4.717%
2026-08-28	7.7500	8.0000	7.4300	7.4300	+0.405%	14	385	-32.032%
2026-08-27	7.7000	8.1000	7.4000	7.4000	+2.778%	11	372	-31.757%
2026-08-26	7.3000	7.3000	7.0000	7.2000	-7.097%	9	364	-29.861%
2026-08-25	7.7300	8.1400	7.7300	7.7500	+9.929%	8	366	-34.839%
2026-08-24	6.6500	7.1500	6.6500	7.0500	+13.162%	14	358	-28.369%
2026-08-19	6.2300	6.2300	6.2300	6.2300	+3.833%	3	344	-18.941%
2026-08-18	7.0500	7.0500	6.0000	6.0000	-10.448%	8	341	-15.833%
2026-08-17	7.1000	7.1000	6.7000	6.7000	-23.341%	11	342	-24.627%
2026-08-14	9.2900	9.2900	8.7400	8.7400	-17.313%	27	352	-42.220%
2026-08-13	7.9700	10.5700	7.9700	10.5700	+54.307%	17	327	-52.223%
2026-08-12	6.9300	6.9300	6.8500	6.8500	-31.841%	70	310	-26.277%
2026-08-10	9.6600	10.0500	9.2500	10.0500	+22.861%	14	240	-49.751%
2026-08-07	8.9000	9.5200	8.1800	8.1800	+4.470%	26	228	-38.264%
2026-08-06	8.0000	8.2200	7.8300	7.8300	0.000%	30	205	-35.504%
2026-08-05	8.0000	8.7200	7.8000	7.8300	+114.521%	95	193	-35.504%
2026-08-04	3.5500	3.6500	3.5500	3.6500	+25.862%	11	120	+38.356%
2026-08-03	2.9000	2.9000	2.9000	2.9000	-30.952%	1	109	+74.138%
2026-07-30	4.2000	4.2000	4.2000	4.2000	-35.385%	1	109	+20.238%
2026-07-28	6.5000	6.5000	6.5000	6.5000	+31.313%	1	110	-22.308%
2026-07-27	4.9500	4.9500	4.9500	4.9500	+76.786%	2	110	+2.020%
2026-07-24	2.8000	2.8000	2.8000	2.8000	+1.818%	1	108	+80.357%
2026-07-23	3.4200	3.4200	2.7500	2.7500	-46.078%	2	108	+83.636%
2026-07-20	5.0300	5.1000	5.0300	5.1000	+13.333%	2	108	-0.980%
2026-07-17	4.5000	4.5000	4.5000	4.5000	-23.469%	1	106	+12.222%
2026-07-16	5.8800	5.8800	5.8800	5.8800	+10.526%	2	105	-14.116%
2026-07-15	5.3200	5.3200	5.3200	5.3200	+4.314%	5	103	-5.075%
2026-07-14	4.9000	5.1000	4.9000	5.1000	-6.250%	2	98	-0.980%
2026-07-10	5.9700	5.9700	5.4400	5.4400	-2.857%	8	96	-7.169%
2026-07-01	5.4000	5.6000	5.4000	5.6000	+75.000%	2	91	-9.821%
2026-06-23	3.2000	3.2000	3.2000	3.2000	+6.312%	1	89	+57.813%
2026-06-22	3.1000	3.1000	3.0000	3.0100	-8.788%	6	89	+67.774%
2026-06-18	3.1300	3.3000	3.1300	3.3000	-22.353%	5	88	+53.030%
2026-06-15	4.2500	4.2500	4.2500	4.2500	+13.636%	1	88	+18.824%
2026-06-11	3.7400	3.7400	3.7400	3.7400	-8.780%	3	88	+35.027%
2026-06-10	4.1000	4.1000	4.1000	4.1000	-4.651%	1	87	+23.171%
2026-06-09	4.3000	4.3000	4.2000	4.3000	-5.495%	12	87	+17.442%
2026-06-08	5.2000	5.2000	4.5500	4.5500	-46.533%	3	89	+10.989%
2026-06-01	8.1000	8.5100	8.1000	8.5100	+39.508%	3	91	-40.658%
2026-05-29	5.2200	6.3500	5.2200	6.1000	+22.000%	8	90	-17.213%
2026-05-28	4.3500	5.0000	4.3500	5.0000	+44.092%	2	82	+1.000%
2026-05-21	3.4700	3.4700	3.4700	3.4700	+57.014%	1	82	+45.533%
2026-05-13	2.2200	2.2200	2.2100	2.2100	-15.326%	11	82	+128.507%
2026-05-12	2.6100	2.6100	2.6100	2.6100	-20.909%	1	81	+93.487%
2026-05-11	3.4800	3.9000	3.3000	3.3000	-17.500%	11	81	+53.030%
2026-05-07	4.0000	4.0000	4.0000	4.0000	+25.000%	1	86	+26.250%
2026-05-06	4.3500	4.3500	3.2000	3.2000	-31.770%	6	85	+57.813%
2026-05-05	4.6900	4.6900	4.6900	4.6900	-42.454%	1	85	+7.676%
2026-05-01	8.1500	8.1500	8.1500	8.1500	+16.930%	1	86	-38.037%
2026-04-29	6.9500	6.9700	6.9500	6.9700	-7.067%	25	86	-27.547%
2026-04-28	7.5000	7.5000	7.5000	7.5000	-10.714%	1	71	-32.667%
2026-04-23	8.4000	8.4000	8.4000	8.4000	-18.762%	2	70	-39.881%
2026-04-20	10.3400	10.3400	10.3400	10.3400	+3.400%	2	70	-51.161%
2026-04-16	10.0000	10.0000	10.0000	10.0000	+9.290%	1	68	-49.500%
2026-04-15	9.1500	9.1500	9.1500	9.1500	+36.567%	1	68	-44.809%
2026-04-14	6.7000	6.7000	6.7000	6.7000	+14.726%	1	67	-24.627%
2026-04-13	5.9500	6.0000	5.8400	5.8400	+0.690%	6	66	-13.527%
2026-04-09	6.1000	6.2000	5.8000	5.8000	-23.984%	44	61	-12.931%
2026-04-08	7.6300	7.6300	7.6300	7.6300	+8.227%	1	37	-33.814%
2026-03-26	7.0500	7.0500	7.0500	7.0500	-19.429%	1	37	-28.369%
2026-03-23	8.7500	8.7500	8.7500	8.7500	+16.667%	1	36	-42.286%
2026-03-20	7.5000	7.5000	7.5000	7.5000	-40.000%	5	35	-32.667%
2026-03-17	12.5000	12.5000	12.5000	12.5000	+28.866%	3	35	-59.600%
2026-03-13	9.6600	9.7000	9.6500	9.7000	+1.891%	3	35	-47.938%
2026-02-26	9.5200	9.5200	9.5200	9.5200	-11.852%	1	33	-46.954%
2026-02-19	10.6500	10.8000	10.6500	10.8000	+13.684%	2	34	-53.241%
2026-02-18	10.0000	10.0000	9.5000	9.5000	+46.154%	11	34	-46.842%
2026-02-12	6.5000	6.5000	6.5000	6.5000	-44.444%	2	23	-22.308%
2026-02-10	11.7000	11.7000	11.7000	11.7000	+14.146%	10	22	-56.838%
2026-02-03	10.2500	10.2500	10.2500	10.2500	-15.638%	1	17	-50.732%
2026-01-30	12.1500	12.1500	12.1500	12.1500	-14.737%	1	16	-58.436%
2026-01-26	14.2500	14.2500	14.2500	14.2500	-19.718%	1	16	-64.561%
2026-01-20	17.7500	17.8000	17.7500	17.7500	-28.109%	6	15	-71.549%
2026-01-14	24.6900	24.6900	24.6900	24.6900	-10.381%	1	11	-79.546%
2026-01-12	26.9700	27.5500	26.9600	27.5500	-2.822%	22	10	-81.670%
2026-01-08	28.2500	28.3500	28.2500	28.3500	0.000%	2	1	-82.187%