Dark

SHOP20270115C155
SHOP Jan 15 2027 155.00 Call (SHOP270115C00155000)
option OPRA

EOD

Aug 4, 2026

9.63+11.329%(+0.98)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	9.2000	9.6600	9.2000	9.6300	+11.329%	118	868	0.000%
2026-08-03	8.8000	8.8000	8.6500	8.6500	0.000%	54	818	+11.329%
2026-07-31	8.1000	8.6500	8.1000	8.6500	-25.431%	2	843	+11.329%
2026-07-30	11.8000	11.8000	11.6000	11.6000	-20.548%	53	845	-16.983%
2026-07-29	14.7500	14.7500	14.6000	14.6000	-4.325%	49	819	-34.041%
2026-07-28	15.0000	15.2600	14.9500	15.2600	+17.385%	16	816	-36.894%
2026-07-27	11.7500	13.0000	11.7500	13.0000	+59.902%	7	821	-25.923%
2026-07-24	8.2500	8.2500	8.0000	8.1300	+3.567%	4	817	+18.450%
2026-07-23	8.4500	8.4500	7.6500	7.8500	-22.277%	57	814	+22.675%
2026-07-22	10.1000	10.1000	10.1000	10.1000	-12.931%	4	775	-4.653%
2026-07-21	11.9500	11.9500	11.6000	11.6000	-9.728%	7	773	-16.983%
2026-07-20	12.8500	12.8500	12.8500	12.8500	+9.083%	1	774	-25.058%
2026-07-15	12.5000	12.5600	11.2500	11.7800	-2.885%	204	775	-18.251%
2026-07-07	12.1300	12.1300	12.1300	12.1300	+7.345%	2	652	-20.610%
2026-07-06	11.3000	11.3000	11.3000	11.3000	-12.403%	1	650	-14.779%
2026-07-01	12.3500	12.9000	12.1000	12.9000	+32.990%	4	649	-25.349%
2026-06-24	7.2500	9.7000	7.2500	9.7000	+22.785%	11	649	-0.722%
2026-06-22	7.9000	7.9000	7.9000	7.9000	-3.659%	1	641	+21.899%
2026-06-18	8.2000	8.2000	8.2000	8.2000	-14.583%	4	634	+17.439%
2026-06-17	9.6000	9.6000	9.6000	9.6000	+0.313%	1	634	+0.313%
2026-06-15	9.5700	9.5700	9.5700	9.5700	+8.750%	1	634	+0.627%
2026-06-12	8.8000	8.8000	8.8000	8.8000	-0.227%	1	634	+9.432%
2026-06-11	8.3500	8.8200	8.3500	8.8200	-8.601%	6	634	+9.184%
2026-06-09	9.6500	9.6500	9.2000	9.6500	-3.980%	3	628	-0.207%
2026-06-08	10.1000	10.1000	10.0500	10.0500	-22.394%	2	627	-4.179%
2026-06-04	12.7000	12.9500	12.7000	12.9500	+14.602%	8	627	-25.637%
2026-06-03	11.2300	11.3000	11.2300	11.3000	-30.247%	2	625	-14.779%
2026-06-01	13.9700	16.2000	13.9700	16.2000	+24.328%	3	625	-40.556%
2026-05-29	12.4200	13.3500	12.4200	13.0300	+43.819%	5	627	-26.094%
2026-05-28	9.0600	9.0600	9.0600	9.0600	+16.154%	1	625	+6.291%
2026-05-27	7.8000	7.8000	7.8000	7.8000	-0.889%	1	624	+23.462%
2026-05-26	7.5000	7.8700	7.5000	7.8700	+5.073%	3	624	+22.363%
2026-05-21	7.5000	7.5000	7.4900	7.4900	-6.492%	2	624	+28.571%
2026-05-20	7.3500	8.0100	7.3500	8.0100	-2.317%	2	624	+20.225%
2026-05-19	7.5900	8.2000	7.5900	8.2000	+19.708%	3	624	+17.439%
2026-05-15	6.5000	6.8500	6.5000	6.8500	+22.980%	4	624	+40.584%
2026-05-14	5.5700	5.5700	5.5700	5.5700	+4.896%	1	623	+72.890%
2026-05-13	5.6000	5.6500	5.2500	5.3100	-18.308%	27	623	+81.356%
2026-05-12	7.3500	7.3500	6.0900	6.5000	-18.750%	25	623	+48.154%
2026-05-11	8.0000	8.0000	8.0000	8.0000	-11.602%	83	623	+20.375%
2026-05-08	9.2500	9.2500	9.0500	9.0500	-6.701%	17	576	+6.409%
2026-05-07	9.1300	10.0500	9.1300	9.7000	+17.576%	12	575	-0.722%
2026-05-06	9.0300	9.0300	7.9700	8.2500	-6.250%	22	569	+16.727%
2026-05-05	12.2000	12.2000	8.1500	8.8000	-49.714%	11	579	+9.432%
2026-05-04	17.5000	17.5000	17.5000	17.5000	+4.853%	1	583	-44.971%
2026-05-01	16.6900	16.6900	16.6900	16.6900	+3.472%	5	582	-42.301%
2026-04-28	16.1300	16.1300	16.1300	16.1300	-1.043%	2	582	-40.298%
2026-04-24	16.3000	16.3000	16.3000	16.3000	+0.308%	3	580	-40.920%
2026-04-23	16.6500	16.6500	16.2500	16.2500	-19.872%	2	581	-40.738%
2026-04-21	21.0500	21.0500	20.2800	20.2800	+8.160%	6	581	-52.515%
2026-04-20	18.7500	18.7500	18.7500	18.7500	-0.266%	1	585	-48.640%
2026-04-16	18.8000	18.8000	18.8000	18.8000	+11.905%	1	586	-48.777%
2026-04-15	15.3300	16.8000	15.3300	16.8000	+19.573%	2	586	-42.679%
2026-04-14	14.0500	14.1000	14.0500	14.0500	+12.400%	16	587	-31.459%
2026-04-13	12.5000	12.5000	12.5000	12.5000	+3.734%	1	585	-22.960%
2026-04-09	12.0200	12.0500	12.0200	12.0500	-5.490%	4	585	-20.083%
2026-04-07	12.8500	12.9000	12.7500	12.7500	-16.938%	7	582	-24.471%
2026-04-01	15.2700	15.3500	15.2700	15.3500	+22.506%	11	585	-37.264%
2026-03-27	12.5300	12.5300	12.5300	12.5300	-12.070%	1	581	-23.144%
2026-03-24	14.2500	14.2500	14.2500	14.2500	-8.887%	1	581	-32.421%
2026-03-20	15.6400	15.6400	15.6400	15.6400	-6.179%	4	580	-38.427%
2026-03-19	16.6700	16.6700	16.6700	16.6700	-7.645%	2	582	-42.232%
2026-03-18	18.4400	18.5500	18.0500	18.0500	-5.990%	26	584	-46.648%
2026-03-13	19.2000	19.2000	19.2000	19.2000	-6.387%	55	596	-49.844%
2026-03-12	20.5100	20.5100	20.5100	20.5100	-2.796%	10	582	-53.047%
2026-03-10	21.3000	21.3000	20.9500	21.1000	-11.083%	7	582	-54.360%
2026-03-05	21.9500	24.0000	21.9500	23.7300	+36.615%	52	596	-59.418%
2026-03-03	14.4000	17.3700	14.2500	17.3700	+9.040%	10	587	-44.560%
2026-03-02	15.4000	16.0300	15.4000	15.9300	-15.714%	10	587	-39.548%
2026-02-26	18.9000	18.9000	18.9000	18.9000	+9.565%	1	587	-49.048%
2026-02-25	17.3500	17.4500	17.2500	17.2500	-13.750%	9	592	-44.174%
2026-02-20	20.0000	20.0000	20.0000	20.0000	+17.647%	1	592	-51.850%
2026-02-18	16.1000	17.9000	16.1000	17.0000	+21.429%	5	592	-43.353%
2026-02-17	15.0000	15.0000	14.0000	14.0000	+21.739%	2	590	-31.214%
2026-02-12	13.4600	13.4600	11.5000	11.5000	-20.962%	7	591	-16.261%
2026-02-11	25.5400	25.5400	13.2400	14.5500	-28.816%	28	586	-33.814%
2026-02-10	20.3800	20.4400	20.0200	20.4400	+29.778%	29	584	-52.886%
2026-02-09	15.7500	15.7500	15.7500	15.7500	+19.772%	2	604	-38.857%
2026-02-06	13.4000	14.0000	13.0000	13.1500	-7.329%	31	602	-26.768%
2026-02-05	14.4000	14.4000	14.1900	14.1900	-6.337%	2	602	-32.135%
2026-02-04	13.0400	15.1500	12.1500	15.1500	-7.226%	28	603	-36.436%
2026-02-03	15.5500	16.3300	15.5500	16.3300	-29.246%	3	584	-41.029%
2026-02-02	23.0800	23.0800	23.0800	23.0800	+0.566%	1	585	-58.276%
2026-01-30	23.4200	23.4200	21.6000	22.9500	-11.731%	4	585	-58.039%
2026-01-29	26.0000	26.0000	26.0000	26.0000	+0.971%	1	585	-62.962%
2026-01-28	25.7500	25.7500	25.7500	25.7500	+10.278%	3	584	-62.602%
2026-01-27	23.3500	23.3500	23.3500	23.3500	+0.215%	1	587	-58.758%
2026-01-26	22.8900	23.3000	22.8900	23.3000	-2.510%	3	586	-58.670%
2026-01-22	24.3500	24.3500	23.9000	23.9000	-3.395%	4	583	-59.707%
2026-01-21	27.0000	27.0000	24.7400	24.7400	-14.246%	7	583	-61.075%
2026-01-20	31.7000	31.7000	28.8500	28.8500	-19.883%	9	583	-66.620%
2026-01-16	37.4000	37.4000	34.9600	36.0100	-5.979%	132	461	-73.257%
2026-01-15	37.7500	38.3000	37.7500	38.3000	+4.702%	4	461	-74.856%
2026-01-14	36.0000	36.5800	34.5000	36.5800	-11.600%	17	461	-73.674%
2026-01-12	39.2500	41.3800	39.2500	41.3800	-0.409%	13	456	-76.728%
2026-01-09	40.0000	41.5500	40.0000	41.5500	-2.396%	6	446	-76.823%
2026-01-06	42.5700	42.5700	42.5700	42.5700	+13.459%	1	445	-77.378%
2026-01-02	37.5200	37.5200	37.5200	37.5200	-13.048%	1	446	-74.334%
2025-12-30	43.2000	43.2000	43.1500	43.1500	-4.345%	2	445	-77.683%
2025-12-23	45.1100	45.1100	45.1100	45.1100	-3.508%	117	445	-78.652%
2025-12-22	47.0200	47.4400	46.5500	46.7500	+5.174%	31	406	-79.401%
2025-12-17	44.4500	44.4500	44.4500	44.4500	+6.086%	1	431	-78.335%
2025-12-16	41.7700	41.9000	41.7700	41.9000	-2.558%	11	431	-77.017%
2025-12-15	43.0000	43.0000	43.0000	43.0000	-2.825%	7	433	-77.605%
2025-12-11	44.2500	44.2500	44.2500	44.2500	+8.990%	5	440	-78.237%
2025-12-05	40.6000	40.6000	40.6000	40.6000	+1.576%	5	440	-76.281%
2025-12-03	41.0000	41.0000	39.9700	39.9700	+3.684%	5	440	-75.907%
2025-12-02	38.6800	38.6800	38.5500	38.5500	+16.641%	7	441	-75.019%
2025-12-01	36.9500	36.9500	33.0500	33.0500	-19.035%	6	441	-70.862%
2025-11-26	40.8600	40.8600	40.8200	40.8200	+6.164%	4	440	-76.409%
2025-11-24	33.8500	38.4500	33.8500	38.4500	+12.790%	18	440	-74.954%
2025-11-21	34.0900	34.0900	34.0900	34.0900	+7.033%	2	431	-71.751%
2025-11-19	31.2500	32.4800	31.2500	31.8500	+14.982%	6	429	-69.765%
2025-11-18	27.5900	28.0000	27.5900	27.7000	-5.525%	6	430	-65.235%
2025-11-17	29.3200	29.3200	29.3200	29.3200	-13.383%	141	433	-67.156%
2025-11-14	34.0000	34.0000	33.8500	33.8500	+4.475%	2	500	-71.551%
2025-11-13	36.3000	36.5500	32.0000	32.4000	-20.000%	558	500	-70.278%
2025-11-12	40.6500	40.6500	40.5000	40.5000	-2.386%	7	762	-76.222%
2025-11-11	42.5000	42.5000	41.3300	41.4900	+0.777%	27	761	-76.790%
2025-11-10	41.0000	41.2800	40.4200	41.1700	+17.629%	27	758	-76.609%
2025-11-07	35.2500	36.1100	35.0000	35.0000	-13.580%	15	756	-72.486%
2025-11-06	40.5000	40.5000	40.5000	40.5000	-11.765%	4	760	-76.222%
2025-11-05	45.9500	46.0000	45.9000	45.9000	-1.608%	14	756	-79.020%
2025-11-04	46.4700	51.1200	46.4700	46.6500	-10.375%	3	756	-79.357%
2025-11-03	52.0500	52.0500	52.0500	52.0500	-8.684%	10	756	-81.499%
2025-10-29	56.3700	57.0000	56.3700	57.0000	+7.567%	2	756	-83.105%
2025-10-27	52.9900	52.9900	52.9900	52.9900	+17.105%	4	757	-81.827%
2025-10-22	45.2500	45.2500	45.2500	45.2500	+2.492%	1	757	-78.718%
2025-10-21	44.1000	44.1500	43.8500	44.1500	-2.967%	703	757	-78.188%
2025-10-20	45.1500	45.6700	45.1500	45.5000	+16.967%	5	173	-78.835%
2025-10-17	38.9000	38.9000	38.9000	38.9000	-2.506%	1	176	-75.244%
2025-10-15	40.0000	40.9300	39.8800	39.9000	+8.660%	16	176	-75.865%
2025-10-10	43.7500	43.7500	36.7200	36.7200	-14.605%	19	174	-73.775%
2025-10-07	43.0000	43.0000	43.0000	43.0000	-7.725%	4	164	-77.605%
2025-10-06	46.0700	46.6000	46.0700	46.6000	+8.701%	5	164	-79.335%
2025-10-03	39.5000	42.8700	38.6300	42.8700	+22.311%	11	167	-77.537%
2025-10-01	32.8300	35.0500	32.8300	35.0500	+18.653%	2	165	-72.525%
2025-09-29	29.5400	29.5400	29.5400	29.5400	-5.016%	2	164	-67.400%
2025-09-25	31.1000	31.1000	31.1000	31.1000	-11.143%	1	164	-69.035%
2025-09-24	35.0000	35.0000	35.0000	35.0000	+1.156%	1	164	-72.486%
2025-09-23	35.1000	35.7300	34.6000	34.6000	-14.229%	7	163	-72.168%
2025-09-22	36.2200	40.9000	36.2200	40.3400	+10.521%	76	167	-76.128%
2025-09-19	36.2100	36.5000	36.2100	36.5000	+6.383%	3	168	-73.616%
2025-09-18	34.3100	34.3100	34.3100	34.3100	+8.233%	1	165	-71.932%
2025-09-16	31.8000	31.8000	31.7000	31.7000	+5.316%	7	164	-69.621%
2025-09-09	30.1000	30.1000	30.1000	30.1000	-5.197%	7	164	-68.007%
2025-09-08	31.7500	31.7500	31.7500	31.7500	-1.244%	10	161	-69.669%
2025-09-05	31.7300	32.1500	31.7300	32.1500	+6.106%	12	156	-70.047%
2025-09-04	30.3100	30.3100	30.3000	30.3000	+13.060%	10	152	-68.218%
2025-09-02	25.0000	26.8000	25.0000	26.8000	-8.156%	2	142	-64.067%
2025-08-29	29.1800	29.1800	29.1800	29.1800	-2.081%	1	141	-66.998%
2025-08-28	29.9800	30.1000	29.8000	29.8000	+9.158%	4	141	-67.685%
2025-08-27	27.5000	27.5000	27.3000	27.3000	-4.878%	2	140	-64.725%
2025-08-26	28.7000	28.7000	28.7000	28.7000	-1.273%	5	140	-66.446%
2025-08-25	29.0700	29.0700	29.0700	29.0700	-3.100%	1	135	-66.873%
2025-08-22	29.6700	30.0000	29.6200	30.0000	+9.890%	6	135	-67.900%
2025-08-21	27.3000	27.3000	27.3000	27.3000	+4.758%	1	137	-64.725%
2025-08-20	26.0600	26.0600	26.0600	26.0600	-9.796%	1	137	-63.047%
2025-08-19	28.8900	28.8900	28.8900	28.8900	-4.590%	1	137	-66.667%
2025-08-18	30.1000	30.2800	30.1000	30.2800	+2.993%	4	138	-68.197%
2025-08-15	31.0100	31.0100	29.4000	29.4000	-5.769%	14	138	-67.245%
2025-08-14	32.4700	32.4700	31.2000	31.2000	-10.086%	24	135	-69.135%
2025-08-12	34.7000	34.7000	34.7000	34.7000	+2.059%	1	135	-72.248%
2025-08-11	35.1600	35.1600	34.0000	34.0000	-3.382%	12	136	-71.676%
2025-08-07	38.7500	38.7500	34.8300	35.1900	-8.999%	7	125	-72.634%
2025-08-06	39.5000	39.5000	36.3700	38.6700	+82.664%	138	126	-75.097%
2025-08-05	21.1700	21.1700	21.1700	21.1700	+9.860%	2	38	-54.511%
2025-08-01	19.2700	19.2700	19.2700	19.2700	-14.659%	2	36	-50.026%
2025-07-28	22.7000	22.7000	22.5800	22.5800	+4.055%	9	38	-57.352%
2025-07-25	21.7000	21.7000	21.7000	21.7000	+4.177%	2	34	-55.622%
2025-07-24	20.8300	20.8300	20.8300	20.8300	-10.524%	1	32	-53.769%
2025-07-18	23.2800	23.2800	23.2800	23.2800	+5.483%	1	31	-58.634%
2025-07-17	21.1800	22.0700	21.1800	22.0700	+18.338%	11	31	-56.366%
2025-07-14	18.6500	18.6500	18.6500	18.6500	0.000%	1	24	-48.365%
2025-07-03	18.6500	18.6500	18.6500	18.6500	+6.877%	1	23	-48.365%
2025-07-01	17.4500	17.4500	17.4500	17.4500	-2.514%	10	23	-44.814%
2025-06-27	17.9000	17.9000	17.9000	17.9000	+2.638%	1	23	-46.201%
2025-06-26	17.4400	17.4400	17.4400	17.4400	-0.909%	3	23	-44.782%
2025-06-25	17.6000	17.6000	17.6000	17.6000	+4.142%	3	20	-45.284%
2025-06-12	16.9000	16.9000	16.9000	16.9000	-13.333%	1	17	-43.018%
2025-06-11	18.6200	19.5000	18.6200	19.5000	+51.751%	2	16	-50.615%
2025-05-21	12.8500	12.8500	12.8500	12.8500	-20.285%	1	17	-25.058%
2025-05-15	16.1200	16.1200	16.1200	16.1200	+0.939%	1	18	-40.261%
2025-05-14	15.9700	15.9700	15.9700	15.9700	+26.545%	1	18	-39.699%
2025-05-12	12.6200	12.6200	12.6200	12.6200	+0.960%	1	17	-23.693%
2025-04-29	12.5000	12.5000	12.5000	12.5000	+20.656%	5	17	-22.960%
2025-04-23	10.0500	10.3600	10.0500	10.3600	+27.273%	4	22	-7.046%
2025-04-11	8.3800	8.3800	8.1400	8.1400	-11.038%	4	24	+18.305%
2025-04-03	9.1500	9.1500	9.1500	9.1500	-31.716%	1	22	+5.246%
2025-04-01	14.1500	14.1500	13.4000	13.4000	+19.643%	9	21	-28.134%
2025-03-31	11.2000	11.2000	11.2000	11.2000	-9.312%	1	20	-14.018%
2025-03-10	12.3500	12.3500	12.3500	12.3500	-24.695%	2	19	-22.024%
2025-03-04	13.9200	16.4000	13.9200	16.4000	-13.866%	2	18	-41.280%
2025-02-24	19.0700	19.0700	19.0400	19.0400	-19.899%	3	19	-49.422%
2025-02-21	23.7700	23.7700	23.7700	23.7700	-12.028%	2	19	-59.487%
2025-02-13	27.0200	27.0200	27.0200	27.0200	+14.201%	1	18	-64.360%
2025-02-12	23.6600	23.6600	23.6600	23.6600	-7.578%	1	18	-59.298%
2025-02-10	25.4000	25.6000	25.4000	25.6000	+5.263%	8	18	-62.383%
2025-02-07	24.3300	24.3300	24.3200	24.3200	+48.293%	6	19	-60.403%
2025-01-23	16.4000	16.4000	16.4000	16.4000	+0.306%	1	19	-41.280%
2025-01-17	15.5000	16.3500	15.5000	16.3500	+2.830%	16	13	-41.101%
2025-01-15	15.9000	15.9000	15.9000	15.9000	+2.581%	1	13	-39.434%
2025-01-14	15.5000	15.5000	15.5000	15.5000	-6.174%	3	13	-37.871%
2025-01-10	16.5200	16.5200	16.5200	16.5200	-29.702%	2	13	-41.707%
2024-12-17	23.5000	23.5000	23.5000	23.5000	+7.062%	5	13	-59.021%
2024-12-13	21.9500	21.9500	21.9500	21.9500	-6.277%	2	8	-56.128%
2024-12-06	23.4200	23.4200	23.4200	23.4200	+42.544%	14	8	-58.881%
2024-11-20	16.4300	16.4300	16.4300	16.4300	-3.353%	1	2	-41.388%
2024-11-19	16.9000	17.0000	16.9000	17.0000	-5.451%	2	2	-43.353%
2024-11-15	17.9800	17.9800	17.9800	17.9800	0.000%	2	1	-46.440%