Dark

SHOP20270115C165
SHOP Jan 15 2027 165.00 Call (SHOP270115C00165000)
option OPRA

EOD

Aug 4, 2026

8.00+15.942%(+1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	8.0000	8.0000	8.0000	8.0000	+15.942%	1	395	0.000%
2026-08-03	6.9000	6.9000	6.9000	6.9000	-0.576%	8	395	+15.942%
2026-07-31	6.9400	6.9400	6.9400	6.9400	-36.909%	1	401	+15.274%
2026-07-29	11.7000	12.0000	11.0000	11.0000	-5.983%	6	402	-27.273%
2026-07-28	12.8500	12.8500	11.7000	11.7000	+18.182%	3	396	-31.624%
2026-07-27	9.6500	9.9000	9.6500	9.9000	+53.488%	3	393	-19.192%
2026-07-24	6.4500	6.4500	6.4500	6.4500	-38.278%	3	394	+24.031%
2026-07-20	10.4500	10.4500	10.4500	10.4500	+15.470%	1	394	-23.445%
2026-07-14	9.0500	9.0500	9.0500	9.0500	-13.810%	1	394	-11.602%
2026-07-13	10.0000	10.5000	10.0000	10.5000	+2.339%	2	394	-23.810%
2026-07-01	10.2600	10.2600	10.2600	10.2600	+23.614%	1	394	-22.027%
2026-06-26	8.3000	8.3000	8.3000	8.3000	+1.591%	19	393	-3.614%
2026-06-25	8.1700	8.1700	8.1700	8.1700	+11.918%	10	382	-2.081%
2026-06-24	6.9000	7.3000	6.9000	7.3000	+18.699%	3	391	+9.589%
2026-06-23	6.1500	6.1500	6.1500	6.1500	-3.150%	2	390	+30.081%
2026-06-22	6.3500	6.3500	6.3500	6.3500	-3.053%	1	388	+25.984%
2026-06-18	6.4500	6.6000	6.4500	6.5500	-9.904%	6	389	+22.137%
2026-06-17	7.2700	7.2700	7.2700	7.2700	-7.152%	1	389	+10.041%
2026-06-16	7.8300	7.8300	7.8300	7.8300	-9.480%	1	389	+2.171%
2026-06-15	8.6500	8.6500	8.6500	8.6500	+20.139%	1	392	-7.514%
2026-06-12	7.3000	7.3000	7.2000	7.2000	-2.439%	3	392	+11.111%
2026-06-11	7.2700	7.3800	6.5400	7.3800	-1.862%	4	392	+8.401%
2026-06-10	7.9500	7.9500	7.5200	7.5200	-5.409%	4	393	+6.383%
2026-06-09	7.9500	7.9500	7.9500	7.9500	-4.790%	1	394	+0.629%
2026-06-08	8.4000	8.4000	8.3500	8.3500	+2.454%	2	394	-4.192%
2026-06-05	8.1500	8.2000	8.1500	8.1500	-35.060%	4	395	-1.840%
2026-06-01	11.9000	12.5500	11.7500	12.5500	+61.935%	4	397	-36.255%
2026-05-28	7.5000	7.8000	7.5000	7.7500	+14.815%	17	399	+3.226%
2026-05-22	7.1500	7.1500	6.7500	6.7500	+2.273%	14	406	+18.519%
2026-05-20	6.1000	6.6000	6.1000	6.6000	+48.315%	10	419	+21.212%
2026-05-14	4.3000	4.4500	4.2500	4.4500	-2.198%	20	418	+79.775%
2026-05-13	4.5000	4.6100	4.5000	4.5500	-9.000%	102	478	+75.824%
2026-05-12	5.4000	5.4000	5.0000	5.0000	-33.775%	2	478	+60.000%
2026-05-08	7.6000	7.6000	7.5500	7.5500	-8.485%	2	478	+5.960%
2026-05-07	7.6000	8.4000	7.6000	8.2500	+22.585%	3	477	-3.030%
2026-05-06	7.0000	7.1000	6.7300	6.7300	-5.211%	6	477	+18.871%
2026-05-05	9.0000	9.9000	6.9000	7.1000	-49.823%	25	472	+12.676%
2026-05-04	14.1000	14.1500	14.1000	14.1500	+16.942%	13	479	-43.463%
2026-04-30	12.1000	12.1000	12.1000	12.1000	-9.903%	1	479	-33.884%
2026-04-28	13.4300	13.4300	13.4300	13.4300	+2.285%	2	478	-40.432%
2026-04-27	13.1300	13.1300	13.1300	13.1300	-2.741%	2	478	-39.071%
2026-04-23	13.1000	13.5000	13.1000	13.5000	-17.431%	4	480	-40.741%
2026-04-22	16.3500	16.3500	16.3500	16.3500	-10.899%	3	479	-51.070%
2026-04-21	18.5000	18.5000	18.3500	18.3500	+16.360%	11	471	-56.403%
2026-04-16	15.7700	15.7700	15.7700	15.7700	-0.505%	3	471	-49.271%
2026-04-15	15.0000	15.8500	15.0000	15.8500	+38.549%	3	469	-49.527%
2026-04-14	11.5800	11.7500	11.4400	11.4400	+8.952%	28	467	-30.070%
2026-04-13	9.5000	10.5000	9.5000	10.5000	+16.537%	10	461	-23.810%
2026-04-10	9.0100	9.0100	9.0100	9.0100	-14.354%	5	455	-11.210%
2026-03-30	10.5200	10.5200	10.5200	10.5200	-15.298%	5	455	-23.954%
2026-03-25	12.4200	12.4200	12.4200	12.4200	-1.973%	4	455	-35.588%
2026-03-24	13.9000	13.9000	12.6700	12.6700	-25.602%	26	457	-36.859%
2026-03-17	17.0300	17.0300	17.0300	17.0300	+7.785%	10	481	-53.024%
2026-03-16	16.2000	16.2000	15.8000	15.8000	-0.940%	3	491	-49.367%
2026-03-13	16.4500	16.4500	15.9500	15.9500	-4.491%	5	494	-49.843%
2026-03-12	16.7000	16.7000	16.7000	16.7000	-11.170%	5	496	-52.096%
2026-03-06	18.8000	18.8000	18.8000	18.8000	-0.424%	4	503	-57.447%
2026-03-05	20.0500	20.0500	18.8800	18.8800	+56.680%	2	507	-57.627%
2026-03-03	11.8500	12.0500	11.8500	12.0500	-10.741%	3	506	-33.610%
2026-02-27	13.5000	13.5000	13.5000	13.5000	-14.013%	1	505	-40.741%
2026-02-26	16.2000	16.2000	15.7000	15.7000	+7.904%	13	504	-49.045%
2026-02-25	14.5500	14.5500	14.5500	14.5500	+4.752%	1	506	-45.017%
2026-02-24	13.9000	13.9000	13.8900	13.8900	-7.400%	4	506	-42.405%
2026-02-19	15.7000	15.8000	15.0000	15.0000	+0.942%	4	503	-46.667%
2026-02-18	14.6900	14.8600	14.6900	14.8600	+18.030%	152	504	-46.164%
2026-02-17	12.5900	12.5900	12.5900	12.5900	+23.795%	1	454	-36.458%
2026-02-12	11.0000	11.0500	10.1300	10.1700	-21.163%	12	454	-21.337%
2026-02-11	11.1100	12.9000	11.1100	12.9000	-26.074%	3	445	-37.984%
2026-02-10	16.3200	17.6200	16.3200	17.4500	+30.224%	7	447	-54.155%
2026-02-09	12.1200	13.5500	12.1200	13.4000	+19.643%	3	452	-40.299%
2026-02-06	11.2000	11.2000	11.2000	11.2000	-5.485%	2	451	-28.571%
2026-02-05	11.4500	13.0000	11.2500	11.8500	-11.699%	9	451	-32.489%
2026-02-03	15.3000	15.3000	13.4200	13.4200	-36.095%	4	451	-40.387%
2026-01-30	21.2000	21.2000	21.0000	21.0000	-0.943%	3	452	-61.905%
2026-01-28	21.6900	22.1500	21.2000	21.2000	+1.533%	12	449	-62.264%
2026-01-27	20.1300	21.0500	19.9200	20.8800	+1.114%	19	447	-61.686%
2026-01-26	20.6500	20.6500	20.6500	20.6500	-2.594%	14	434	-61.259%
2026-01-23	21.2500	21.2500	21.2000	21.2000	-0.935%	14	420	-62.264%
2026-01-22	23.0000	23.0000	21.4000	21.4000	-12.295%	12	420	-62.617%
2026-01-21	24.6000	24.6000	24.4000	24.4000	-3.175%	40	409	-67.213%
2026-01-20	27.8000	27.8000	25.2000	25.2000	-21.981%	19	394	-68.254%
2026-01-16	32.3000	32.3000	32.3000	32.3000	-5.167%	3	392	-75.232%
2026-01-15	34.0600	34.0600	34.0600	34.0600	+5.744%	5	392	-76.512%
2026-01-14	33.5000	33.5000	31.1000	32.2100	-11.096%	21	390	-75.163%
2026-01-09	38.0000	38.0000	36.2300	36.2300	-3.695%	6	382	-77.919%
2026-01-08	37.2500	37.6200	37.2300	37.6200	-3.141%	7	382	-78.735%
2026-01-07	37.5000	38.8400	37.5000	38.8400	+5.831%	22	376	-79.403%
2026-01-06	36.5500	36.7000	36.5000	36.7000	-2.575%	13	358	-78.202%
2026-01-05	34.4000	38.1900	34.4000	37.6700	+15.659%	17	354	-78.763%
2026-01-02	36.3500	36.3500	32.5700	32.5700	-9.022%	6	351	-75.438%
2025-12-31	36.2800	36.2800	35.8000	35.8000	-3.944%	2	352	-77.654%
2025-12-30	38.5000	38.5000	37.2700	37.2700	-5.884%	9	352	-78.535%
2025-12-29	39.6000	39.6000	39.6000	39.6000	-5.150%	1	350	-79.798%
2025-12-26	40.0000	41.7500	40.0000	41.7500	+2.580%	2	349	-80.838%
2025-12-23	40.7000	40.7000	40.7000	40.7000	-2.632%	1	349	-80.344%
2025-12-22	41.8500	41.9500	41.7000	41.8000	-0.547%	32	349	-80.861%
2025-12-19	42.0200	42.0300	42.0200	42.0300	-1.152%	4	376	-80.966%
2025-12-18	42.5200	42.5200	42.5200	42.5200	+6.460%	4	376	-81.185%
2025-12-17	41.3500	41.3500	39.9400	39.9400	+9.695%	7	376	-79.970%
2025-12-12	36.4000	36.4100	36.4000	36.4100	-11.087%	4	377	-78.028%
2025-12-10	40.0000	41.1500	40.0000	40.9500	+13.750%	19	380	-80.464%
2025-12-08	36.0000	36.0000	36.0000	36.0000	-1.987%	1	384	-77.778%
2025-12-05	36.0800	36.7300	36.0800	36.7300	-3.342%	6	384	-78.219%
2025-12-04	38.0000	38.0000	38.0000	38.0000	+13.095%	2	388	-78.947%
2025-12-02	33.6000	33.6000	33.6000	33.6000	-8.322%	1	388	-76.190%
2025-11-26	36.3300	36.6500	36.3300	36.6500	+7.101%	3	387	-78.172%
2025-11-24	34.2800	34.2800	34.2200	34.2200	+23.315%	24	387	-76.622%
2025-11-19	27.7500	27.7500	27.7500	27.7500	+11.446%	1	375	-71.171%
2025-11-18	24.9000	24.9000	24.9000	24.9000	-18.173%	1	374	-67.871%
2025-11-13	30.7000	30.7500	30.4300	30.4300	-15.939%	12	373	-73.710%
2025-11-12	36.2000	36.2000	36.2000	36.2000	-2.583%	2	362	-77.901%
2025-11-11	37.1500	37.2000	37.1500	37.1600	+19.486%	3	362	-78.471%
2025-11-07	34.1000	34.1000	31.1000	31.1000	-14.301%	3	361	-74.277%
2025-11-06	36.6000	36.8200	36.2900	36.2900	-13.595%	18	360	-77.955%
2025-11-05	38.7000	42.0000	37.8500	42.0000	+8.978%	25	349	-80.952%
2025-11-04	43.9000	47.5600	38.5400	38.5400	-19.708%	25	332	-79.242%
2025-10-31	46.8700	48.0000	46.7200	48.0000	-2.041%	6	320	-83.333%
2025-10-30	49.3000	49.8500	48.8500	49.0000	-2.390%	26	321	-83.673%
2025-10-29	51.5500	51.5500	50.2000	50.2000	+5.796%	9	309	-84.064%
2025-10-24	46.0000	47.5000	45.3700	47.4500	+11.568%	11	308	-83.140%
2025-10-23	41.7300	42.5300	41.7300	42.5300	+9.079%	7	313	-81.190%
2025-10-22	38.9900	38.9900	38.9900	38.9900	-2.403%	1	311	-79.482%
2025-10-21	39.9500	39.9500	39.9500	39.9500	-2.442%	2	311	-79.975%
2025-10-20	39.5000	41.4000	39.5000	40.9500	+12.531%	183	316	-80.464%
2025-10-16	39.5000	39.5000	36.3900	36.3900	+0.248%	3	146	-78.016%
2025-10-15	36.8900	36.8900	36.1000	36.3000	+7.238%	9	146	-77.961%
2025-10-13	33.5000	33.8500	33.5000	33.8500	+1.805%	2	139	-76.366%
2025-10-10	38.0700	38.0700	33.2500	33.2500	-18.002%	17	139	-75.940%
2025-10-09	40.5500	40.5500	40.5500	40.5500	-1.982%	2	130	-80.271%
2025-10-08	39.9400	41.6000	39.9400	41.3700	+6.706%	6	130	-80.662%
2025-10-07	38.6200	38.7700	38.6200	38.7700	-5.784%	4	132	-79.365%
2025-10-06	42.0000	42.2300	41.1300	41.1500	+6.606%	22	132	-80.559%
2025-10-03	37.0000	38.6000	37.0000	38.6000	+30.847%	5	120	-79.275%
2025-09-29	25.7600	29.5000	25.7600	29.5000	+15.234%	3	118	-72.881%
2025-09-26	25.6000	25.6000	25.6000	25.6000	-6.227%	1	120	-68.750%
2025-09-25	27.3000	27.3000	27.3000	27.3000	-16.181%	1	120	-70.696%
2025-09-19	32.6000	32.7000	32.4000	32.5700	+3.561%	12	119	-75.438%
2025-09-18	31.4500	31.4500	31.4500	31.4500	+16.914%	2	108	-74.563%
2025-09-10	26.8000	26.9000	26.8000	26.9000	+1.701%	3	112	-70.260%
2025-09-09	26.4500	26.4500	26.4500	26.4500	-7.160%	2	113	-69.754%
2025-09-05	28.4900	28.4900	28.4900	28.4900	+4.283%	3	113	-71.920%
2025-09-04	26.5000	27.3200	26.5000	27.3200	+14.071%	2	116	-70.717%
2025-09-03	23.9500	23.9500	23.9500	23.9500	+1.055%	1	118	-66.597%
2025-09-02	23.8200	23.8200	23.4000	23.7000	-7.494%	12	117	-66.245%
2025-08-29	25.4500	25.6200	25.4500	25.6200	-3.901%	2	120	-68.774%
2025-08-28	26.6600	26.6600	26.6600	26.6600	+11.083%	3	120	-69.992%
2025-08-27	24.4000	24.4000	24.0000	24.0000	-8.537%	17	120	-66.667%
2025-08-22	26.2400	26.2400	26.2400	26.2400	+3.921%	2	119	-69.512%
2025-08-19	25.4800	25.4800	25.2500	25.2500	-4.968%	3	117	-68.317%
2025-08-18	26.5700	26.5700	26.5700	26.5700	+3.789%	3	116	-69.891%
2025-08-15	25.8900	25.9700	25.6000	25.6000	-17.419%	3	113	-68.750%
2025-08-13	31.8500	31.8500	29.9500	31.0000	+0.324%	23	111	-74.194%
2025-08-08	30.9000	30.9000	30.9000	30.9000	-6.364%	5	99	-74.110%
2025-08-06	31.0000	35.0000	31.0000	33.0000	+76.944%	11	99	-75.758%
2025-08-05	18.6500	18.6500	18.6500	18.6500	+2.473%	1	101	-57.105%
2025-08-04	18.2000	18.2000	18.2000	18.2000	+16.294%	3	100	-56.044%
2025-08-01	15.6500	15.6500	15.6500	15.6500	-13.727%	14	103	-48.882%
2025-07-31	18.1400	18.1400	18.1400	18.1400	-2.995%	3	89	-55.899%
2025-07-25	18.7000	18.7000	18.7000	18.7000	-12.000%	1	89	-57.219%
2025-07-21	21.2500	21.2500	21.2500	21.2500	+4.269%	4	89	-62.353%
2025-07-18	20.8100	20.8100	20.3800	20.3800	+4.513%	12	85	-60.746%
2025-07-17	18.0000	19.5000	18.0000	19.5000	+14.706%	2	85	-58.974%
2025-07-16	17.0000	17.0000	17.0000	17.0000	+5.263%	1	85	-52.941%
2025-07-14	15.1000	16.1500	15.1000	16.1500	-0.309%	3	84	-50.464%
2025-07-03	16.5500	16.5500	16.2000	16.2000	+4.180%	2	82	-50.617%
2025-07-02	16.0000	16.0000	15.5500	15.5500	+2.980%	3	82	-48.553%
2025-07-01	15.1000	15.1000	15.1000	15.1000	-5.031%	4	82	-47.020%
2025-06-30	15.9300	16.2500	15.8300	15.9000	+13.978%	31	78	-49.686%
2025-06-26	13.9500	13.9500	13.9500	13.9500	+5.682%	1	68	-42.652%
2025-06-17	13.5000	13.5000	13.2000	13.2000	-7.042%	20	68	-39.394%
2025-06-16	14.2000	14.2000	14.2000	14.2000	+7.170%	1	68	-43.662%
2025-06-09	13.8500	13.8500	13.2500	13.2500	-8.621%	15	68	-39.623%
2025-06-06	14.5000	14.5000	14.5000	14.5000	+107.143%	2	61	-44.828%
2025-05-09	7.0000	7.0000	7.0000	7.0000	-24.650%	2	60	+14.286%
2025-04-23	8.6000	9.2900	8.6000	9.2900	+47.460%	2	59	-13.886%
2025-04-08	6.3000	6.3000	6.3000	6.3000	-8.696%	5	58	+26.984%
2025-04-07	6.8000	7.6500	6.6000	6.9000	-1.429%	32	63	+15.942%
2025-04-04	7.0000	7.0000	7.0000	7.0000	-20.814%	10	74	+14.286%
2025-04-03	8.8400	8.8400	8.8400	8.8400	-7.917%	1	69	-9.502%
2025-04-02	9.6000	9.6000	9.6000	9.6000	-0.208%	1	69	-16.667%
2025-03-31	9.6200	9.6200	9.6200	9.6200	-13.722%	1	69	-16.840%
2025-03-28	11.1000	11.1500	11.1000	11.1500	-28.754%	4	69	-28.251%
2025-03-25	15.6500	15.6500	15.6500	15.6500	+46.948%	3	67	-48.882%
2025-03-11	10.6500	10.6500	10.6500	10.6500	-7.792%	1	64	-24.883%
2025-03-07	11.5500	11.5500	11.5500	11.5500	-30.254%	6	63	-30.736%
2025-03-06	16.5600	16.5600	16.5600	16.5600	+0.424%	7	70	-51.691%
2025-02-25	16.4900	16.4900	16.4900	16.4900	-10.623%	1	70	-51.486%
2025-02-24	18.9000	18.9000	18.4000	18.4500	-2.895%	28	70	-56.640%
2025-02-11	19.0000	19.0000	19.0000	19.0000	-16.667%	3	79	-57.895%
2025-02-05	22.1500	22.8000	22.1000	22.8000	+3.636%	8	79	-64.912%
2025-02-04	22.0000	22.0000	22.0000	22.0000	+17.021%	2	75	-63.636%
2025-02-03	18.8000	18.8000	18.8000	18.8000	-9.875%	2	77	-57.447%
2025-01-29	20.8600	20.8600	20.8600	20.8600	+40.661%	1	75	-61.649%
2025-01-27	14.8300	14.8300	14.8300	14.8300	+0.203%	2	74	-46.055%
2025-01-21	14.8000	14.8000	14.8000	14.8000	+4.965%	7	71	-45.946%
2025-01-14	14.1000	14.1000	14.1000	14.1000	+7.716%	2	71	-43.262%
2025-01-13	13.1100	13.1100	13.0900	13.0900	-10.648%	2	69	-38.885%
2025-01-10	14.6500	14.6500	14.6500	14.6500	-4.436%	2	67	-45.392%
2024-12-30	15.3300	15.3300	15.3300	15.3300	-5.662%	10	66	-47.815%
2024-12-27	16.2500	16.2500	16.2500	16.2500	-6.877%	14	71	-50.769%
2024-12-20	17.4500	17.4500	17.4500	17.4500	-5.828%	2	64	-54.155%
2024-12-16	18.5300	18.5300	18.5300	18.5300	-4.287%	1	62	-56.827%
2024-12-13	19.8000	19.8000	19.3600	19.3600	-5.098%	10	62	-58.678%
2024-12-12	20.5000	20.5000	20.4000	20.4000	-1.449%	5	60	-60.784%
2024-12-11	20.7000	20.7000	20.7000	20.7000	-2.954%	1	55	-61.353%
2024-12-06	21.4000	21.4000	21.3300	21.3300	+17.845%	6	54	-62.494%
2024-11-25	17.5300	18.1000	17.5300	18.1000	+8.060%	3	51	-55.801%
2024-11-21	16.0000	16.7500	16.0000	16.7500	+14.726%	11	41	-52.239%
2024-11-20	14.6000	14.6000	14.6000	14.6000	-4.575%	10	41	-45.205%
2024-11-19	14.6800	15.3000	14.6800	15.3000	-5.556%	20	41	-47.712%
2024-11-18	16.2000	16.2000	16.2000	16.2000	+4.516%	1	31	-50.617%
2024-11-15	15.5000	15.5000	15.5000	15.5000	-7.738%	20	30	-48.387%
2024-11-14	17.4400	17.4500	16.8000	16.8000	-7.692%	30	20	-52.381%
2024-11-13	18.2000	18.2000	18.2000	18.2000	0.000%	20	0	-56.044%