Dark

SHOP20261120C200
SHOP Nov 20 2026 200.00 Call (SHOP261120C00200000)
option OPRA

EOD

Oct 1, 2026

2.26-6.224%(-0.15)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.5000	2.5000	2.0700	2.2600	-6.224%	55	1,300	0.000%
2026-09-30	2.6600	2.6600	2.4100	2.4100	+3.879%	4	1,290	-6.224%
2026-09-29	1.8300	2.5000	1.8300	2.3200	+29.609%	21	1,286	-2.586%
2026-09-28	1.8900	1.8900	1.7900	1.7900	-5.291%	4	1,266	+26.257%
2026-09-25	1.9900	1.9900	1.7900	1.8900	-10.849%	9	1,262	+19.577%
2026-09-24	1.7200	2.1200	1.7200	2.1200	+7.071%	15	1,259	+6.604%
2026-09-23	2.6400	2.8000	1.4100	1.9800	-17.842%	14	1,250	+14.141%
2026-09-22	3.1000	3.1500	2.3800	2.4100	+74.638%	694	1,244	-6.224%
2026-09-21	0.8500	1.3800	0.8500	1.3800	+112.308%	225	713	+63.768%
2026-09-18	0.6500	0.6500	0.6500	0.6500	-4.412%	5	514	+247.692%
2026-09-17	0.8000	0.8000	0.6500	0.6800	-13.924%	82	514	+232.353%
2026-09-16	0.8500	0.8500	0.7900	0.7900	-15.957%	2	535	+186.076%
2026-09-15	0.9700	0.9700	0.8900	0.9400	-18.261%	7	534	+140.426%
2026-09-14	0.8700	1.1500	0.8700	1.1500	+16.162%	6	536	+96.522%
2026-09-11	0.9800	1.0600	0.9800	0.9900	+20.732%	5	535	+128.283%
2026-09-10	0.9700	0.9700	0.8200	0.8200	-6.818%	6	534	+175.610%
2026-09-09	1.3000	1.3000	0.8800	0.8800	-32.308%	49	537	+156.818%
2026-09-08	1.1400	1.6200	1.1400	1.3000	-50.382%	26	548	+73.846%
2026-09-04	2.2700	2.6200	2.2700	2.6200	+19.091%	3	561	-13.740%
2026-09-03	2.0400	2.2000	2.0400	2.2000	+22.222%	9	561	+2.727%
2026-09-02	1.8000	1.8000	1.8000	1.8000	+7.784%	1	555	+25.556%
2026-09-01	2.0000	2.1100	1.6600	1.6700	-34.766%	31	554	+35.329%
2026-08-31	2.5600	2.5600	2.5600	2.5600	-38.313%	1	533	-11.719%
2026-08-28	4.0600	4.1500	4.0600	4.1500	-1.190%	2	534	-45.542%
2026-08-25	4.3000	4.4500	4.2000	4.2000	+20.690%	7	532	-46.190%
2026-08-24	3.7400	3.7400	3.4800	3.4800	+3.264%	7	527	-35.057%
2026-08-21	3.3300	3.3700	3.3300	3.3700	+17.422%	2	520	-32.938%
2026-08-19	3.2500	3.2500	2.8700	2.8700	-10.313%	3	518	-21.254%
2026-08-18	3.3100	3.3100	3.1500	3.2000	-11.111%	35	517	-29.375%
2026-08-17	4.1300	4.1300	3.6000	3.6000	-28.713%	24	507	-37.222%
2026-08-14	5.1000	5.1000	5.0300	5.0500	-21.340%	9	521	-55.248%
2026-08-13	4.4900	6.4200	4.4500	6.4200	+62.532%	50	522	-64.798%
2026-08-12	4.0000	4.0000	3.5000	3.9500	-15.054%	9	485	-42.785%
2026-08-11	4.7500	4.7500	4.6500	4.6500	-15.455%	2	482	-51.398%
2026-08-10	5.3300	5.7000	5.3300	5.5000	+5.566%	12	483	-58.909%
2026-08-07	5.3000	5.6500	5.2100	5.2100	+7.423%	25	472	-56.622%
2026-08-06	4.5000	4.8500	4.5000	4.8500	-5.825%	24	450	-53.402%
2026-08-05	5.2500	5.3900	4.2500	5.1500	+202.941%	75	426	-56.117%
2026-07-31	1.7000	1.7000	1.7000	1.7000	-30.328%	1	347	+32.941%
2026-07-30	2.4400	2.4400	2.4400	2.4400	-31.653%	3	347	-7.377%
2026-07-29	3.5700	3.5700	3.5700	3.5700	-6.053%	1	349	-36.695%
2026-07-28	3.4000	3.8200	3.4000	3.8000	+128.916%	7	348	-40.526%
2026-07-24	1.5500	1.7300	1.5500	1.6600	+2.469%	21	343	+36.145%
2026-07-23	1.6000	1.6200	1.6000	1.6200	-23.585%	6	323	+39.506%
2026-07-22	2.4800	2.4800	2.1200	2.1200	-36.716%	25	329	+6.604%
2026-07-20	2.9000	3.3500	2.9000	3.3500	+28.846%	2	350	-32.537%
2026-07-17	2.9100	2.9100	2.6000	2.6000	-18.750%	5	348	-13.077%
2026-07-16	3.1000	3.2000	3.1000	3.2000	+23.077%	2	344	-29.375%
2026-07-15	2.6000	2.6000	2.6000	2.6000	-13.333%	1	342	-13.077%
2026-07-14	3.0000	3.0000	3.0000	3.0000	-21.053%	6	341	-24.667%
2026-07-10	4.0000	4.1000	3.8000	3.8000	+31.034%	3	335	-40.526%
2026-07-09	2.9000	2.9000	2.9000	2.9000	+16.000%	20	335	-22.069%
2026-07-08	2.5500	2.5500	2.5000	2.5000	-21.875%	26	315	-9.600%
2026-07-07	3.5000	3.5000	3.2000	3.2000	-5.882%	26	334	-29.375%
2026-07-01	3.4000	3.4000	3.4000	3.4000	+13.333%	1	308	-33.529%
2026-06-29	3.0000	3.0000	3.0000	3.0000	+18.110%	4	308	-24.667%
2026-06-24	2.5400	2.5400	2.5400	2.5400	+41.111%	1	308	-11.024%
2026-06-23	1.9600	1.9600	1.8000	1.8000	-10.000%	70	309	+25.556%
2026-06-18	2.0000	2.0000	2.0000	2.0000	-20.000%	2	240	+13.000%
2026-06-12	2.5000	2.5000	2.5000	2.5000	-11.032%	5	240	-9.600%
2026-06-09	3.5000	3.5000	2.4800	2.8100	-6.333%	31	240	-19.573%
2026-06-08	3.0000	3.0000	3.0000	3.0000	-13.043%	1	239	-24.667%
2026-06-05	3.4500	3.4500	3.4500	3.4500	-24.009%	1	240	-34.493%
2026-06-02	4.5400	4.5400	4.5400	4.5400	-24.333%	1	240	-50.220%
2026-06-01	4.5000	6.0100	4.5000	6.0000	+41.176%	18	240	-62.333%
2026-05-29	3.5000	4.4100	3.5000	4.2500	+32.813%	24	232	-46.824%
2026-05-28	2.5000	3.2200	2.5000	3.2000	+57.635%	15	222	-29.375%
2026-05-26	2.0300	2.0300	2.0300	2.0300	+49.265%	1	220	+11.330%
2026-05-13	1.4000	1.5000	1.3500	1.3600	-20.000%	13	219	+66.176%
2026-05-12	1.7000	1.7000	1.7000	1.7000	-8.108%	6	218	+32.941%
2026-05-11	1.8500	1.8500	1.8500	1.8500	-28.846%	1	218	+22.162%
2026-05-08	2.7300	2.7300	2.6000	2.6000	-3.704%	2	223	-13.077%
2026-05-07	2.8700	2.8700	2.7000	2.7000	+20.000%	2	223	-16.296%
2026-05-06	2.4700	2.4700	2.1900	2.2500	-15.414%	30	222	+0.444%
2026-05-05	2.6600	2.6600	2.6600	2.6600	-52.920%	1	222	-15.038%
2026-05-04	5.6500	5.6500	5.6500	5.6500	+2.727%	3	222	-60.000%
2026-05-01	5.5000	5.5000	5.5000	5.5000	-4.844%	35	187	-58.909%
2026-04-23	5.7800	5.7800	5.7800	5.7800	-25.419%	1	187	-60.900%
2026-04-20	7.4000	7.7500	7.4000	7.7500	+29.167%	7	186	-70.839%
2026-04-15	5.3000	6.0000	5.3000	6.0000	+41.176%	10	185	-62.333%
2026-04-14	4.2500	4.2500	4.2500	4.2500	+23.188%	1	179	-46.824%
2026-04-10	3.4500	3.4500	3.4500	3.4500	-40.517%	1	178	-34.493%
2026-04-08	5.8500	5.8500	5.5500	5.8000	+33.333%	28	179	-61.034%
2026-04-06	4.3500	4.3500	4.3500	4.3500	0.000%	1	158	-48.046%
2026-04-02	4.3500	4.3500	4.3500	4.3500	-43.137%	1	157	-48.046%
2026-03-17	7.6500	7.6500	7.6500	7.6500	+9.286%	23	157	-70.458%
2026-03-16	6.4600	7.0000	6.4600	7.0000	+5.263%	8	162	-67.714%
2026-03-13	7.5000	7.5000	6.5500	6.6500	-19.394%	49	154	-66.015%
2026-03-11	8.2500	8.2500	8.2500	8.2500	+24.811%	3	106	-72.606%
2026-02-26	6.6100	6.6100	6.6100	6.6100	+10.167%	1	105	-65.809%
2026-02-24	6.0000	6.0000	6.0000	6.0000	-19.028%	1	105	-62.333%
2026-02-19	7.4100	7.4100	7.4100	7.4100	+59.355%	1	104	-69.501%
2026-02-12	4.6500	4.6500	4.6500	4.6500	-29.545%	1	104	-51.398%
2026-02-03	7.7400	7.7400	6.6000	6.6000	-39.450%	2	104	-65.758%
2026-01-30	10.9000	10.9000	10.9000	10.9000	-6.034%	1	105	-79.266%
2026-01-29	11.6000	11.6000	11.6000	11.6000	+4.129%	1	106	-80.517%
2026-01-21	11.2000	11.2000	11.1400	11.1400	-19.567%	2	105	-79.713%
2026-01-20	13.8500	13.8500	13.8500	13.8500	-21.485%	1	105	-83.682%
2026-01-16	17.7100	17.7100	17.6400	17.6400	-17.953%	2	103	-87.188%
2026-01-13	21.5000	21.5000	21.5000	21.5000	-3.153%	2	103	-89.488%
2026-01-06	21.6000	22.2000	21.6000	22.2000	+1.788%	101	101	-89.820%
2026-01-05	21.8100	21.8100	21.8100	21.8100	0.000%	1	1	-89.638%