Dark

SHOP20270115C185
SHOP Jan 15 2027 185.00 Call (SHOP270115C00185000)
option OPRA

EOD

Oct 1, 2026

7.80+4.698%(+0.35)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.6000	7.8000	7.4000	7.8000	+4.698%	15	829	0.000%
2026-09-30	8.3000	8.3000	7.4000	7.4500	-1.974%	107	830	+4.698%
2026-09-29	7.9000	7.9000	7.6000	7.6000	+19.685%	2	774	+2.632%
2026-09-28	5.2500	6.3500	5.0000	6.3500	+3.252%	120	769	+22.835%
2026-09-25	6.3000	6.3000	6.1500	6.1500	+1.653%	71	654	+26.829%
2026-09-24	6.3000	6.3000	6.0500	6.0500	+16.346%	83	583	+28.926%
2026-09-23	5.2000	5.2000	5.2000	5.2000	-33.333%	1	544	+50.000%
2026-09-22	8.2000	8.2500	7.5500	7.8000	+57.576%	86	545	0.000%
2026-09-21	3.0000	4.9500	3.0000	4.9500	+86.090%	6	537	+57.576%
2026-09-18	2.8500	2.8500	2.6200	2.6600	-9.831%	6	535	+193.233%
2026-09-17	2.9500	2.9500	2.9500	2.9500	-14.493%	1	532	+164.407%
2026-09-16	3.5000	3.5000	3.4500	3.4500	-1.429%	9	532	+126.087%
2026-09-15	4.0500	4.0500	3.5000	3.5000	+6.061%	7	539	+122.857%
2026-09-14	3.5000	3.5000	3.3000	3.3000	-13.158%	13	536	+136.364%
2026-09-11	3.7800	3.8000	3.7800	3.8000	+21.795%	2	522	+105.263%
2026-09-10	3.1200	3.1200	3.1200	3.1200	-17.895%	10	520	+150.000%
2026-09-09	3.7500	3.8000	3.7500	3.8000	-9.524%	4	530	+105.263%
2026-09-08	4.2800	4.4900	4.2000	4.2000	-42.857%	16	526	+85.714%
2026-09-04	7.3500	7.3500	7.3500	7.3500	+8.088%	4	524	+6.122%
2026-09-03	6.1500	6.8000	5.9000	6.8000	+20.354%	20	524	+14.706%
2026-09-02	5.6500	5.6500	5.6500	5.6500	-5.833%	1	531	+38.053%
2026-09-01	6.1000	6.1000	6.0000	6.0000	-16.667%	7	530	+30.000%
2026-08-31	7.2000	7.2000	7.2000	7.2000	-28.000%	1	531	+8.333%
2026-08-27	10.0000	10.0000	10.0000	10.0000	+7.527%	3	532	-22.000%
2026-08-26	9.3000	9.3000	9.3000	9.3000	-11.429%	10	529	-16.129%
2026-08-25	10.5000	10.5000	10.5000	10.5000	+23.529%	6	520	-25.714%
2026-08-21	8.5000	8.5000	8.5000	8.5000	+14.865%	1	515	-8.235%
2026-08-20	7.4000	7.4000	7.4000	7.4000	-10.628%	4	514	+5.405%
2026-08-19	8.3500	8.5500	8.2800	8.2800	-15.939%	6	510	-5.797%
2026-08-17	9.8000	9.9500	9.8000	9.8500	-6.635%	24	509	-20.812%
2026-08-13	10.5500	10.5500	10.5500	10.5500	+12.834%	3	496	-26.066%
2026-08-12	9.5500	9.5500	9.3500	9.3500	-18.625%	24	499	-16.578%
2026-08-11	12.1000	12.1000	11.4900	11.4900	-5.041%	3	484	-32.115%
2026-08-10	12.1000	12.1000	12.1000	12.1000	+14.151%	1	483	-35.537%
2026-08-07	9.2500	10.6000	9.2500	10.6000	+6.963%	38	483	-26.415%
2026-08-06	10.2000	10.3800	9.9100	9.9100	-6.598%	31	445	-21.292%
2026-08-05	9.8500	11.3000	9.8500	10.6100	+87.125%	58	418	-26.484%
2026-07-30	5.6800	5.6800	5.6700	5.6700	-29.565%	40	396	+37.566%
2026-07-29	7.6000	8.0500	7.6000	8.0500	+3.871%	6	436	-3.106%
2026-07-28	7.5500	7.8000	7.5500	7.7500	+30.252%	31	432	+0.645%
2026-07-27	5.9500	5.9500	5.9500	5.9500	+53.351%	1	426	+31.092%
2026-07-23	3.8800	3.8800	3.8800	3.8800	-35.333%	20	426	+101.031%
2026-07-21	6.2600	6.2600	6.0000	6.0000	-14.530%	3	418	+30.000%
2026-07-20	7.0200	7.0200	7.0200	7.0200	+1.739%	1	418	+11.111%
2026-07-16	6.5500	6.9000	6.5500	6.9000	+10.400%	6	418	+13.043%
2026-07-15	6.2500	6.2500	6.2500	6.2500	-8.358%	2	414	+24.800%
2026-07-13	6.3500	6.8200	6.3500	6.8200	-13.671%	2	416	+14.370%
2026-07-10	7.9000	7.9000	7.9000	7.9000	+25.198%	12	416	-1.266%
2026-07-09	5.9000	6.3100	5.7500	6.3100	+0.159%	3	427	+23.613%
2026-07-02	6.3000	6.3000	6.3000	6.3000	+7.692%	3	423	+23.810%
2026-07-01	6.2000	6.2000	5.8500	5.8500	-2.500%	5	423	+33.333%
2026-06-29	6.0000	6.0000	6.0000	6.0000	+2.564%	1	421	+30.000%
2026-06-26	5.0000	5.8500	5.0000	5.8500	+4.464%	9	420	+33.333%
2026-06-25	5.6000	5.6000	5.6000	5.6000	+15.464%	1	420	+39.286%
2026-06-24	4.8500	4.9500	4.8500	4.8500	+21.250%	20	420	+60.825%
2026-06-23	4.3000	4.3500	4.0000	4.0000	-3.614%	8	405	+95.000%
2026-06-22	4.2500	4.3500	4.1500	4.1500	-4.598%	7	412	+87.952%
2026-06-18	4.3000	4.3500	4.3000	4.3500	-7.447%	14	419	+79.310%
2026-06-11	4.6000	4.7000	4.5500	4.7000	-13.761%	6	419	+65.957%
2026-06-09	5.8500	5.8500	5.4500	5.4500	+1.869%	4	419	+43.119%
2026-06-08	5.6500	5.6500	5.3500	5.3500	-29.139%	2	422	+45.794%
2026-06-04	7.4000	7.5500	7.4000	7.5500	+10.380%	13	422	+3.311%
2026-06-03	6.8400	6.8400	6.8400	6.8400	-23.146%	24	422	+14.035%
2026-06-02	8.9000	8.9000	8.9000	8.9000	-12.745%	4	422	-12.360%
2026-06-01	10.2000	10.2000	10.2000	10.2000	+34.565%	3	422	-23.529%
2026-05-29	6.6000	7.8000	6.5000	7.5800	+37.818%	48	419	+2.902%
2026-05-28	5.3600	5.5000	5.3600	5.5000	+12.245%	7	400	+41.818%
2026-05-27	5.0500	5.0500	4.6700	4.9000	+16.667%	8	403	+59.184%
2026-05-26	4.2000	4.2000	4.2000	4.2000	-0.943%	8	401	+85.714%
2026-05-22	4.2600	4.3000	4.1000	4.2400	-0.235%	293	401	+83.962%
2026-05-21	4.0000	4.2500	4.0000	4.2500	+8.974%	2	336	+83.529%
2026-05-20	3.9000	3.9000	3.9000	3.9000	-2.500%	2	336	+100.000%
2026-05-18	4.0000	4.0000	4.0000	4.0000	+4.439%	5	333	+95.000%
2026-05-12	4.0900	4.0900	3.8200	3.8300	-7.933%	72	333	+103.655%
2026-05-11	4.6500	4.6500	4.1500	4.1600	-17.131%	4	333	+87.500%
2026-05-06	5.0200	5.0200	5.0200	5.0200	+18.118%	7	330	+55.378%
2026-05-05	6.4000	6.8000	4.2500	4.2500	-58.087%	22	333	+83.529%
2026-05-04	10.1400	10.1400	10.1400	10.1400	+1.400%	1	317	-23.077%
2026-05-01	9.3000	10.0000	9.3000	10.0000	+20.919%	31	294	-22.000%
2026-04-30	8.2500	8.2700	8.1500	8.2700	+4.684%	5	294	-5.683%
2026-04-29	8.0500	8.0500	7.9000	7.9000	-9.611%	3	289	-1.266%
2026-04-28	8.8000	8.8500	8.7400	8.7400	-7.709%	27	286	-10.755%
2026-04-23	11.4500	11.4500	9.4700	9.4700	-26.131%	7	283	-17.635%
2026-04-20	12.5000	12.8200	12.5000	12.8200	+5.601%	3	280	-39.158%
2026-04-17	12.2200	12.2200	12.1400	12.1400	+56.041%	4	278	-35.750%
2026-04-14	7.7800	7.7800	7.7800	7.7800	+3.457%	1	278	+0.257%
2026-04-09	7.5200	7.5200	7.5200	7.5200	-11.944%	5	278	+3.723%
2026-04-06	8.5400	8.5400	8.5400	8.5400	+4.019%	1	278	-8.665%
2026-04-02	8.2100	8.2100	8.2100	8.2100	+12.466%	2	277	-4.994%
2026-03-30	6.3000	7.3000	6.3000	7.3000	+6.569%	9	277	+6.849%
2026-03-27	6.8500	6.8500	6.8500	6.8500	-14.907%	10	277	+13.869%
2026-03-26	8.0500	8.0500	8.0500	8.0500	-5.294%	3	277	-3.106%
2026-03-25	8.5000	8.5000	8.5000	8.5000	+3.785%	1	279	-8.235%
2026-03-24	8.1900	8.1900	8.1900	8.1900	-15.130%	3	278	-4.762%
2026-03-23	9.5000	9.6500	9.5000	9.6500	+12.998%	11	281	-19.171%
2026-03-20	9.4000	9.4000	8.5400	8.5400	-14.085%	4	286	-8.665%
2026-03-19	9.9900	9.9900	9.9400	9.9400	-16.118%	4	286	-21.529%
2026-03-16	11.8500	11.8500	11.8500	11.8500	-3.107%	1	282	-34.177%
2026-03-12	12.2300	12.2300	12.2300	12.2300	-8.731%	2	283	-36.222%
2026-03-05	13.4000	13.4000	13.4000	13.4000	+2.682%	1	283	-41.791%
2026-03-04	13.0500	13.0500	13.0500	13.0500	+32.487%	1	284	-40.230%
2026-03-02	9.8000	9.8500	9.8000	9.8500	0.000%	21	284	-20.812%
2026-02-27	9.8500	9.8500	9.8500	9.8500	-13.369%	2	280	-20.812%
2026-02-26	10.9000	11.3700	10.9000	11.3700	-1.130%	2	280	-31.398%
2026-02-18	10.1300	11.5000	10.1300	11.5000	+54.362%	3	278	-32.174%
2026-02-12	9.5000	9.5000	7.4500	7.4500	-21.579%	2	278	+4.698%
2026-02-11	10.5000	10.5000	9.5000	9.5000	-24.121%	8	277	-17.895%
2026-02-10	11.7500	12.5200	11.7500	12.5200	+18.673%	2	274	-37.700%
2026-02-09	10.0800	10.5500	10.0800	10.5500	+34.395%	2	276	-26.066%
2026-02-06	7.8500	7.8500	7.8500	7.8500	-15.591%	2	275	-0.637%
2026-02-05	8.7700	9.3000	8.7000	9.3000	+6.286%	4	277	-16.129%
2026-02-04	8.8100	8.8100	8.7500	8.7500	-46.087%	2	273	-10.857%
2026-01-30	16.2300	16.2300	16.2300	16.2300	+1.438%	1	274	-51.941%
2026-01-29	16.0000	16.0000	16.0000	16.0000	+3.560%	1	274	-51.250%
2026-01-27	14.7000	15.4500	14.6500	15.4500	+3.000%	25	273	-49.515%
2026-01-26	14.9000	15.0000	14.9000	15.0000	+1.833%	2	273	-48.000%
2026-01-23	14.7300	14.7300	14.7300	14.7300	-5.577%	1	273	-47.047%
2026-01-22	15.9000	15.9000	15.6000	15.6000	-15.539%	47	274	-50.000%
2026-01-21	18.4700	18.4700	18.4700	18.4700	-3.551%	1	256	-57.769%
2026-01-20	18.4000	19.1500	18.4000	19.1500	-23.277%	10	256	-59.269%
2026-01-16	24.6200	24.9600	24.6200	24.9600	-3.443%	21	249	-68.750%
2026-01-14	25.8500	25.8500	25.8500	25.8500	-12.816%	2	249	-69.826%
2026-01-13	29.3100	29.9500	29.1600	29.6500	+4.401%	64	251	-73.693%
2026-01-12	28.4000	28.4000	28.4000	28.4000	-2.238%	10	227	-72.535%
2026-01-07	29.0500	29.0500	29.0500	29.0500	+2.832%	2	227	-73.150%
2026-01-06	28.2500	28.2500	28.2500	28.2500	-4.722%	2	225	-72.389%
2026-01-05	29.6500	29.6500	29.6500	29.6500	+5.142%	10	223	-73.693%
2025-12-31	28.2400	28.3000	28.2000	28.2000	-13.497%	3	211	-72.340%
2025-12-24	32.6000	32.6000	32.6000	32.6000	+1.558%	2	209	-76.074%
2025-12-18	32.1000	32.1000	32.1000	32.1000	+0.817%	1	209	-75.701%
2025-12-17	32.7000	32.7000	31.8400	31.8400	+7.205%	21	208	-75.503%
2025-12-16	29.7000	29.7000	29.7000	29.7000	-1.493%	3	217	-73.737%
2025-12-15	30.1300	30.1500	30.1300	30.1500	+3.360%	5	214	-74.129%
2025-12-12	29.2700	29.2700	29.1700	29.1700	-7.279%	4	210	-73.260%
2025-12-11	31.3900	31.4700	31.3900	31.4600	+6.428%	10	206	-75.207%
2025-12-09	29.5600	29.5600	29.5600	29.5600	+2.461%	10	202	-73.613%
2025-12-08	28.7500	28.8500	28.7500	28.8500	+2.523%	3	192	-72.964%
2025-12-03	28.1400	28.1400	28.1400	28.1400	+5.591%	1	189	-72.281%
2025-12-02	26.6500	26.6500	26.6500	26.6500	+10.124%	1	190	-70.732%
2025-12-01	25.5500	25.5500	24.2000	24.2000	-10.237%	11	189	-67.769%
2025-11-24	25.7300	27.1100	25.7300	26.9600	+37.903%	3	182	-71.068%
2025-11-18	19.3100	19.5500	19.3100	19.5500	-4.634%	3	181	-60.102%
2025-11-17	21.3500	22.0600	20.5000	20.5000	-9.252%	11	179	-61.951%
2025-11-14	21.2900	22.5900	21.2900	22.5900	-3.503%	4	181	-65.471%
2025-11-13	24.2100	24.2100	23.2600	23.4100	-17.715%	24	183	-66.681%
2025-11-12	28.4000	28.4500	28.4000	28.4500	+5.370%	2	170	-72.583%
2025-11-07	26.0000	27.0000	26.0000	27.0000	-6.412%	2	170	-71.111%
2025-11-06	28.8500	28.8500	28.8500	28.8500	-15.840%	1	170	-72.964%
2025-11-05	34.2800	34.2800	34.2800	34.2800	+3.098%	2	169	-77.246%
2025-11-04	37.5000	37.5000	32.0000	33.2500	-14.744%	155	167	-76.541%
2025-11-03	39.0000	39.0000	39.0000	39.0000	-11.464%	1	227	-80.000%
2025-10-29	42.5500	44.0500	42.5500	44.0500	+10.125%	11	227	-82.293%
2025-10-27	38.4500	40.0000	38.4500	40.0000	+3.119%	4	226	-80.500%
2025-10-24	38.6000	38.7900	38.6000	38.7900	+21.713%	2	226	-79.892%
2025-10-20	31.8700	31.8700	31.8700	31.8700	-7.757%	1	227	-75.526%
2025-10-06	34.5500	34.5500	34.5500	34.5500	+11.596%	2	226	-77.424%
2025-10-03	29.2000	30.9600	29.2000	30.9600	+30.909%	10	226	-74.806%
2025-10-02	23.6500	23.6500	23.6500	23.6500	-4.637%	2	228	-67.019%
2025-10-01	24.8800	24.8800	24.8000	24.8000	+19.116%	4	226	-68.548%
2025-09-25	20.8200	20.8200	20.8200	20.8200	-20.625%	9	224	-62.536%
2025-09-22	26.1000	26.2300	26.1000	26.2300	+3.553%	6	233	-70.263%
2025-09-19	25.3300	25.3300	25.3300	25.3300	+2.717%	9	232	-69.206%
2025-09-18	23.3500	24.6600	23.3500	24.6600	+15.504%	16	228	-68.370%
2025-09-08	21.2500	21.3500	21.2500	21.3500	+7.286%	2	223	-63.466%
2025-09-04	19.4000	19.9000	19.4000	19.9000	+17.059%	37	224	-60.804%
2025-09-02	17.0000	17.0000	17.0000	17.0000	-7.609%	1	226	-54.118%
2025-08-20	19.0000	19.0000	18.4000	18.4000	-7.258%	2	225	-57.609%
2025-08-15	19.8400	19.8400	19.8400	19.8400	-19.676%	1	226	-60.685%
2025-08-07	26.6100	26.6100	24.0200	24.7000	-6.863%	9	225	-68.421%
2025-08-06	28.0000	28.0000	25.2000	26.5200	+95.431%	52	230	-70.588%
2025-08-05	13.5700	13.5700	13.5700	13.5700	+20.622%	1	203	-42.520%
2025-08-01	11.2500	11.2500	11.2500	11.2500	-24.242%	5	203	-30.667%
2025-07-28	14.8500	14.8500	14.8500	14.8500	-7.764%	11	198	-47.475%
2025-07-21	16.1000	16.1000	16.1000	16.1000	+4.886%	9	198	-51.553%
2025-07-18	15.8500	15.8500	15.3500	15.3500	-2.540%	40	198	-49.186%
2025-07-17	13.9100	15.7500	13.9100	15.7500	+21.341%	32	189	-50.476%
2025-07-16	12.7500	12.9800	12.7500	12.9800	+26.511%	6	191	-39.908%
2025-07-11	10.2600	10.2600	10.2600	10.2600	-16.517%	1	185	-23.977%
2025-07-03	12.2900	12.2900	12.2900	12.2900	+13.272%	10	195	-36.534%
2025-07-01	11.1000	11.1000	10.8500	10.8500	-9.583%	6	195	-28.111%
2025-06-30	12.0000	12.0000	12.0000	12.0000	+7.914%	10	200	-35.000%
2025-06-26	11.1200	11.1200	11.1200	11.1200	-4.138%	1	200	-29.856%
2025-06-24	11.6000	11.6000	11.6000	11.6000	+13.725%	1	200	-32.759%
2025-06-23	9.3500	10.3000	9.3500	10.2000	+4.615%	13	200	-23.529%
2025-06-20	9.7200	9.7500	9.7100	9.7500	-23.228%	20	200	-20.000%
2025-06-11	12.7000	12.7000	12.7000	12.7000	+23.421%	261	200	-38.583%
2025-06-09	10.2900	10.2900	10.2900	10.2900	-3.832%	1	461	-24.198%
2025-05-16	10.7000	10.7000	10.7000	10.7000	+2.294%	4	460	-27.103%
2025-05-15	10.4600	10.4600	10.4600	10.4600	+81.913%	1	462	-25.430%
2025-05-08	5.7500	5.7500	5.7500	5.7500	-26.752%	1	462	+35.652%
2025-04-25	7.8500	7.8500	7.8500	7.8500	+53.922%	10	462	-0.637%
2025-04-22	5.1000	5.1000	5.1000	5.1000	+8.051%	5	457	+52.941%
2025-04-14	4.7200	4.7200	4.7200	4.7200	-12.268%	1	452	+65.254%
2025-04-10	5.3800	5.3800	5.3800	5.3800	+12.317%	1	453	+44.981%
2025-04-08	4.7900	4.7900	4.7900	4.7900	-13.225%	3	452	+62.839%
2025-04-07	5.5500	5.5500	5.5100	5.5200	-7.846%	6	449	+41.304%
2025-04-03	6.1500	6.1500	5.9900	5.9900	-32.697%	10	451	+30.217%
2025-04-01	9.1000	9.1000	8.8500	8.9000	+5.077%	30	461	-12.360%
2025-03-28	8.4700	8.4700	8.4700	8.4700	+11.447%	4	451	-7.910%
2025-03-18	8.0000	8.0000	7.6000	7.6000	-9.200%	41	449	+2.632%
2025-03-14	8.3700	8.3700	8.3700	8.3700	-8.022%	4	417	-6.810%
2025-03-12	9.1000	9.1000	9.1000	9.1000	+13.892%	2	415	-14.286%
2025-03-11	8.5000	8.5000	7.9900	7.9900	-2.916%	40	413	-2.378%
2025-03-10	8.2300	8.2300	8.2300	8.2300	-25.182%	2	413	-5.225%
2025-03-06	11.1500	11.1500	11.0000	11.0000	0.000%	411	411	-29.091%