Dark

SHOP20261120C185
SHOP Nov 20 2026 185.00 Call (SHOP261120C00185000)
option OPRA

EOD

Oct 1, 2026

4.06+0.247%(+0.01)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.6400	4.6400	3.8700	4.0600	+0.247%	26	562	0.000%
2026-09-30	4.5200	4.5500	4.0500	4.0500	-2.878%	10	540	+0.247%
2026-09-29	3.9000	4.3500	3.9000	4.1700	+31.546%	111	537	-2.638%
2026-09-28	2.2600	3.2500	2.2600	3.1700	-5.373%	14	450	+28.076%
2026-09-25	3.3500	3.3500	3.2100	3.3500	-9.459%	11	447	+21.194%
2026-09-24	3.3500	3.7000	3.3000	3.7000	+8.187%	8	440	+9.730%
2026-09-23	4.6000	4.6000	2.5000	3.4200	-16.585%	66	433	+18.713%
2026-09-22	3.7100	5.1000	3.7100	4.1000	+77.489%	128	394	-0.976%
2026-09-21	1.2000	2.4000	1.2000	2.3100	+110.000%	9	446	+75.758%
2026-09-18	1.1000	1.1000	1.1000	1.1000	-12.698%	1	440	+269.091%
2026-09-17	1.2600	1.2600	1.2600	1.2600	-19.231%	5	439	+222.222%
2026-09-16	1.6000	1.6000	1.5600	1.5600	-19.588%	6	434	+160.256%
2026-09-14	1.7200	1.9400	1.7200	1.9400	+4.865%	3	430	+109.278%
2026-09-11	1.8500	1.8500	1.8500	1.8500	+32.143%	2	428	+119.459%
2026-09-10	1.5300	1.6000	1.4000	1.4000	-19.540%	3	426	+190.000%
2026-09-09	1.7400	1.7400	1.7400	1.7400	-20.909%	1	428	+133.333%
2026-09-08	2.4000	2.4000	2.2000	2.2000	-48.956%	2	428	+84.545%
2026-09-04	4.2500	4.7400	4.2500	4.3100	+23.143%	6	428	-5.800%
2026-09-03	3.6000	3.6000	3.5000	3.5000	+22.807%	2	428	+16.000%
2026-09-02	2.8500	2.8500	2.8500	2.8500	-5.000%	1	427	+42.456%
2026-09-01	3.3000	3.3000	3.0000	3.0000	-31.034%	6	426	+35.333%
2026-08-31	4.2000	4.3500	3.9500	4.3500	-35.935%	19	426	-6.667%
2026-08-28	6.8000	7.0000	6.7900	6.7900	+2.568%	3	422	-40.206%
2026-08-27	6.7100	6.7100	6.6200	6.6200	+14.731%	2	421	-38.671%
2026-08-26	5.7700	5.7700	5.7700	5.7700	-11.231%	300	420	-29.636%
2026-08-25	6.5000	6.5000	6.5000	6.5000	+11.492%	2	147	-37.538%
2026-08-24	5.8300	5.8300	5.8300	5.8300	+15.675%	6	147	-30.360%
2026-08-20	4.9900	5.0400	4.9900	5.0400	-0.198%	4	141	-19.444%
2026-08-19	5.1000	5.6000	5.0500	5.0500	-0.980%	10	138	-19.604%
2026-08-18	5.1500	5.1500	5.1000	5.1000	-10.526%	2	128	-20.392%
2026-08-17	5.9000	5.9000	5.7000	5.7000	-35.080%	3	129	-28.772%
2026-08-13	8.5000	8.9700	8.5000	8.7800	+48.814%	5	126	-53.759%
2026-08-12	5.9000	5.9000	5.9000	5.9000	-14.244%	1	129	-31.186%
2026-08-11	8.1000	8.1000	6.8800	6.8800	-19.438%	3	130	-40.988%
2026-08-10	8.5100	8.5400	8.5000	8.5400	+13.564%	8	128	-52.459%
2026-08-07	7.7000	7.7200	7.5200	7.5200	+15.692%	13	127	-46.011%
2026-08-06	6.5000	6.5000	6.5000	6.5000	-5.797%	1	130	-37.538%
2026-08-05	7.7000	7.7000	6.4800	6.9000	+161.364%	45	129	-41.159%
2026-07-31	2.5400	2.6400	2.5400	2.6400	-54.404%	6	113	+53.788%
2026-07-28	5.5900	5.7900	5.5900	5.7900	+40.194%	4	113	-29.879%
2026-07-27	4.1300	4.1300	4.1300	4.1300	+29.467%	1	112	-1.695%
2026-07-23	3.1900	3.1900	3.1900	3.1900	+8.136%	1	113	+27.273%
2026-07-22	2.9500	2.9500	2.9500	2.9500	-36.422%	2	113	+37.627%
2026-07-20	4.0000	4.6400	4.0000	4.6400	+9.176%	8	111	-12.500%
2026-07-15	4.2500	4.2500	4.2500	4.2500	-5.556%	1	105	-4.471%
2026-07-14	4.5000	4.5000	4.5000	4.5000	-4.661%	15	105	-9.778%
2026-07-10	4.7200	4.7200	4.7200	4.7200	+32.958%	1	120	-13.983%
2026-07-06	3.5500	3.5500	3.5500	3.5500	-28.283%	1	119	+14.366%
2026-07-01	5.0000	5.0000	4.9500	4.9500	+69.521%	2	118	-17.980%
2026-06-18	2.9200	2.9200	2.8500	2.9200	-18.889%	10	123	+39.041%
2026-06-10	3.6000	3.6000	3.6000	3.6000	-6.494%	4	123	+12.778%
2026-06-09	3.7500	3.8500	3.7500	3.8500	-4.938%	3	123	+5.455%
2026-06-08	4.5000	4.5000	4.0500	4.0500	-50.000%	33	123	+0.247%
2026-06-01	8.0500	8.1000	8.0500	8.1000	+376.471%	32	145	-49.877%
2026-05-14	1.7000	1.7000	1.7000	1.7000	-7.609%	1	113	+138.824%
2026-05-13	1.9500	1.9500	1.8400	1.8400	-52.821%	22	113	+120.652%
2026-05-07	3.9000	3.9000	3.9000	3.9000	-38.095%	1	113	+4.103%
2026-04-30	6.2500	6.3000	6.2500	6.3000	+5.000%	3	113	-35.556%
2026-04-29	6.0000	6.0700	5.9500	6.0000	-15.493%	35	110	-32.333%
2026-04-27	7.1000	7.1000	7.1000	7.1000	-3.270%	1	91	-42.817%
2026-04-23	7.4000	7.4000	7.3400	7.3400	+25.470%	2	91	-44.687%
2026-04-14	6.0000	6.0000	5.8500	5.8500	+11.429%	2	92	-30.598%
2026-04-09	5.3500	5.3500	5.2500	5.2500	-16.667%	4	91	-22.667%
2026-04-08	7.8500	7.8500	6.3000	6.3000	-5.263%	16	91	-35.556%
2026-04-02	6.6500	6.6500	6.6500	6.6500	+27.151%	1	85	-38.947%
2026-03-27	5.2300	5.2300	5.2300	5.2300	-27.862%	5	85	-22.371%
2026-03-23	7.2500	7.2500	7.2500	7.2500	-15.991%	6	85	-44.000%
2026-03-19	8.6300	8.6300	8.6300	8.6300	-3.575%	1	79	-52.955%
2026-03-16	8.9500	8.9500	8.9500	8.9500	-23.830%	4	78	-54.637%
2026-03-05	11.6000	11.7500	11.6000	11.7500	+7.798%	4	77	-65.447%
2026-03-04	10.9000	10.9000	10.9000	10.9000	+24.571%	1	76	-62.752%
2026-03-03	8.7500	8.7500	8.7500	8.7500	+1.508%	25	77	-53.600%
2026-02-26	8.6200	8.6200	8.6200	8.6200	-0.691%	1	52	-52.900%
2026-02-25	8.6800	8.6800	8.6800	8.6800	+11.282%	1	51	-53.226%
2026-02-23	8.1900	8.1900	7.8000	7.8000	-19.255%	2	51	-47.949%
2026-02-20	9.6600	9.6600	9.6600	9.6600	+0.625%	1	50	-57.971%
2026-02-18	9.4500	9.6000	9.4500	9.6000	+36.558%	2	49	-57.708%
2026-02-17	7.0300	7.0300	7.0300	7.0300	+0.285%	1	49	-42.248%
2026-02-13	7.0100	7.0100	7.0100	7.0100	+6.212%	1	49	-42.083%
2026-02-11	6.6000	6.6000	6.6000	6.6000	-38.889%	5	49	-38.485%
2026-02-10	10.8000	10.8000	10.8000	10.8000	-23.944%	25	44	-62.407%
2026-01-21	14.1500	14.2000	14.1500	14.2000	-45.636%	10	32	-71.408%
2026-01-12	25.3000	26.1200	25.1700	26.1200	-0.722%	52	27	-84.456%
2026-01-08	26.4400	26.4400	26.3100	26.3100	-3.165%	2	1	-84.569%
2026-01-05	27.1700	27.1700	27.1700	27.1700	-6.632%	1	1	-85.057%
2025-12-30	29.1000	29.1000	29.1000	29.1000	0.000%	1	1	-86.048%