Dark

SHOP20270115C210
SHOP Jan 15 2027 210.00 Call (SHOP270115C00210000)
option OPRA

EOD

Oct 1, 2026

3.71-2.368%(-0.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.1700	4.1700	3.7100	3.7100	-2.368%	3	836	0.000%
2026-09-30	4.5000	4.5000	3.7000	3.8000	-5.941%	72	836	-2.368%
2026-09-29	3.7000	4.1500	3.7000	4.0400	+54.789%	84	788	-8.168%
2026-09-28	2.6900	2.6900	2.5500	2.6100	-5.091%	37	726	+42.146%
2026-09-23	3.0000	3.0000	2.7500	2.7500	-33.735%	2	717	+34.909%
2026-09-22	4.0500	4.5000	4.0000	4.1500	+86.937%	59	718	-10.602%
2026-09-21	2.2200	2.2200	2.2200	2.2200	+37.037%	4	672	+67.117%
2026-09-16	1.6200	1.6200	1.6200	1.6200	-14.286%	1	676	+129.012%
2026-09-14	1.7800	1.8900	1.7800	1.8900	+9.884%	2	676	+96.296%
2026-09-09	1.7200	1.7200	1.7200	1.7200	-20.737%	1	674	+115.698%
2026-09-08	2.4900	2.4900	2.1700	2.1700	-38.000%	2	674	+70.968%
2026-09-04	3.6500	3.9000	3.5000	3.5000	+4.478%	44	675	+6.000%
2026-09-03	3.1000	3.3500	3.0500	3.3500	-22.093%	19	675	+10.746%
2026-08-31	4.3000	4.3000	4.3000	4.3000	-22.523%	1	676	-13.721%
2026-08-28	5.5500	5.5500	5.5500	5.5500	+6.119%	1	677	-33.153%
2026-08-27	5.1800	5.2300	5.1800	5.2300	+3.564%	4	676	-29.063%
2026-08-26	4.9500	5.1000	4.9500	5.0500	+24.384%	4	675	-26.535%
2026-08-21	4.0600	4.0600	4.0600	4.0600	-14.526%	1	676	-8.621%
2026-08-20	3.7600	4.7500	3.7600	4.7500	-5.941%	8	677	-21.895%
2026-08-17	5.0500	5.0500	5.0500	5.0500	-35.090%	1	682	-26.535%
2026-08-13	5.9400	7.7800	5.9000	7.7800	+11.143%	77	682	-52.314%
2026-08-12	5.7000	7.0000	5.2500	7.0000	0.000%	4	653	-47.000%
2026-08-10	7.0000	7.2000	6.9500	7.0000	+7.692%	19	650	-47.000%
2026-08-07	6.2000	6.5000	6.2000	6.5000	+4.839%	4	645	-42.923%
2026-08-06	6.3000	6.3000	6.2000	6.2000	-3.876%	5	645	-40.161%
2026-08-05	6.6500	7.0000	6.3500	6.4500	+169.874%	22	642	-42.481%
2026-07-31	2.3900	2.3900	2.3100	2.3900	-29.706%	7	634	+55.230%
2026-07-30	3.4500	3.4500	3.1900	3.4000	-25.275%	4	629	+9.118%
2026-07-29	4.5500	4.5500	4.5500	4.5500	-7.895%	1	629	-18.462%
2026-07-28	4.9400	4.9400	4.9400	4.9400	+28.312%	5	629	-24.899%
2026-07-27	3.9500	4.0500	3.8000	3.8500	-8.333%	34	625	-3.636%
2026-07-10	4.1000	4.2000	4.1000	4.2000	+40.000%	4	622	-11.667%
2026-06-24	3.0000	3.0000	3.0000	3.0000	+24.481%	1	621	+23.667%
2026-06-23	2.6800	2.6800	2.4100	2.4100	-24.688%	27	621	+53.942%
2026-06-17	3.2000	3.2000	3.2000	3.2000	-14.667%	4	644	+15.938%
2026-06-15	3.6500	3.8000	3.6500	3.7500	+5.634%	6	644	-1.067%
2026-06-12	3.5500	3.5500	3.5500	3.5500	+20.748%	1	644	+4.507%
2026-06-11	2.9000	2.9400	2.8200	2.9400	-16.000%	10	644	+26.190%
2026-06-10	3.4000	3.5000	3.4000	3.5000	+1.449%	9	653	+6.000%
2026-06-09	3.2500	3.5000	3.1500	3.4500	-14.815%	20	657	+7.536%
2026-06-05	4.0500	4.0500	4.0500	4.0500	-27.549%	1	677	-8.395%
2026-06-02	5.5900	5.5900	5.5900	5.5900	+16.458%	1	678	-33.631%
2026-05-29	4.1500	5.0000	4.1000	4.8000	+19.107%	29	678	-22.708%
2026-05-28	3.0000	4.0300	3.0000	4.0300	+131.609%	5	660	-7.940%
2026-05-14	1.4000	1.7400	1.4000	1.7400	+1.754%	29	658	+113.218%
2026-05-13	1.8600	1.8600	1.7100	1.7100	-14.500%	2	649	+116.959%
2026-05-12	2.3300	2.3300	2.0000	2.0000	-29.078%	111	649	+85.500%
2026-05-11	2.8200	2.8200	2.8200	2.8200	-10.476%	1	649	+31.560%
2026-05-08	3.1500	3.1500	3.1500	3.1500	+12.500%	10	669	+17.778%
2026-05-05	3.2500	3.2500	2.8000	2.8000	-55.128%	2	678	+32.500%
2026-05-04	6.2700	6.2700	6.1500	6.2400	+2.295%	8	677	-40.545%
2026-05-01	6.2500	6.2500	5.9500	6.1000	+18.217%	4	675	-39.180%
2026-04-30	4.9500	5.1600	4.9500	5.1600	-7.027%	5	675	-28.101%
2026-04-28	5.5500	5.5500	5.5500	5.5500	-5.772%	1	675	-33.153%
2026-04-24	5.8900	5.8900	5.8900	5.8900	-1.340%	1	675	-37.012%
2026-04-23	6.2700	6.2700	5.9700	5.9700	-27.195%	4	675	-37.856%
2026-04-21	8.2000	8.2000	8.2000	8.2000	-2.381%	1	675	-54.756%
2026-04-20	7.9400	8.4000	7.9400	8.4000	+7.692%	15	674	-55.833%
2026-04-17	7.8000	7.8000	7.8000	7.8000	+113.115%	1	673	-52.436%
2026-04-10	3.6000	4.0000	3.6000	3.6600	-26.506%	9	672	+1.366%
2026-04-02	4.9800	4.9800	4.9800	4.9800	+17.453%	3	669	-25.502%
2026-03-30	4.2400	4.2400	4.2400	4.2400	-22.909%	1	669	-12.500%
2026-03-25	5.2000	5.5500	5.2000	5.5000	+0.917%	188	669	-32.545%
2026-03-23	5.4500	5.4500	5.4500	5.4500	-29.587%	3	579	-31.927%
2026-03-17	7.7400	7.7400	7.7400	7.7400	+6.759%	3	576	-52.067%
2026-03-16	7.2500	7.2500	7.2500	7.2500	+6.618%	3	573	-48.828%
2026-03-13	6.8500	6.8500	6.8000	6.8000	-25.110%	66	573	-45.441%
2026-03-06	9.0800	9.0800	9.0800	9.0800	-4.921%	1	574	-59.141%
2026-03-05	9.5500	9.5500	9.5500	9.5500	+9.143%	1	574	-61.152%
2026-03-04	8.7500	8.7500	8.7500	8.7500	+56.250%	3	575	-57.600%
2026-03-03	5.8500	5.8500	5.5500	5.6000	-15.663%	3	572	-33.750%
2026-02-27	6.6500	6.6500	6.6400	6.6400	-3.066%	50	573	-44.127%
2026-02-25	6.8500	6.8500	6.8500	6.8500	-19.412%	68	499	-45.839%
2026-02-20	6.9600	8.5000	6.5700	8.5000	+27.820%	28	499	-56.353%
2026-02-19	6.6500	6.6500	6.6500	6.6500	+29.377%	1	517	-44.211%
2026-02-13	5.1400	5.1400	5.1400	5.1400	-1.154%	1	517	-27.821%
2026-02-12	5.2000	5.2000	5.2000	5.2000	-42.222%	2	517	-28.654%
2026-02-10	8.9600	9.0000	8.9600	9.0000	+45.161%	2	517	-58.778%
2026-02-09	6.2000	6.2000	6.2000	6.2000	+12.933%	1	518	-40.161%
2026-02-06	5.5300	5.5300	5.4300	5.4900	-23.750%	42	519	-32.423%
2026-02-05	7.2000	7.2000	7.2000	7.2000	+11.975%	1	506	-48.472%
2026-02-04	6.4300	6.4300	6.4300	6.4300	-5.162%	13	507	-42.302%
2026-02-03	6.9500	6.9500	6.7800	6.7800	-28.632%	2	517	-45.280%
2026-01-30	9.3500	9.5000	9.3500	9.5000	-4.330%	20	516	-60.947%
2026-01-27	10.4200	10.4200	9.9300	9.9300	-4.058%	4	516	-62.638%
2026-01-26	10.7000	10.7000	10.3500	10.3500	-18.504%	2	514	-64.155%
2026-01-20	15.0000	15.0000	12.7000	12.7000	-28.852%	4	515	-70.787%
2026-01-16	17.9100	17.9100	17.8500	17.8500	-6.348%	42	515	-79.216%
2026-01-15	19.0600	19.0600	19.0600	19.0600	+9.540%	6	515	-80.535%
2026-01-14	17.4000	17.7500	17.0000	17.4000	-12.782%	6	517	-78.678%
2026-01-09	21.0000	21.0000	19.9500	19.9500	-10.095%	26	517	-81.404%
2026-01-07	22.1900	22.1900	22.1900	22.1900	-1.158%	1	517	-83.281%
2025-12-30	22.4500	22.4500	22.4500	22.4500	-3.896%	4	516	-83.474%
2025-12-29	23.3600	23.3600	23.3600	23.3600	-2.950%	2	518	-84.118%
2025-12-23	24.4500	24.4500	24.0700	24.0700	-6.269%	10	518	-84.587%
2025-12-22	26.2700	26.2700	25.6000	25.6800	-1.040%	18	513	-85.553%
2025-12-19	23.0000	25.9500	23.0000	25.9500	+7.143%	11	502	-85.703%
2025-12-18	24.4000	24.4000	24.2200	24.2200	+7.884%	2	495	-84.682%
2025-12-17	24.6000	25.0000	22.4500	22.4500	+2.511%	10	494	-83.474%
2025-12-16	21.8600	21.9000	21.8600	21.9000	-4.989%	2	494	-83.059%
2025-12-15	22.9000	23.0500	22.9000	23.0500	+5.251%	7	493	-83.905%
2025-12-12	21.9500	21.9500	21.9000	21.9000	+5.797%	2	487	-83.059%
2025-12-08	21.6500	21.7000	20.7000	20.7000	-1.475%	4	485	-82.077%
2025-12-05	21.0100	21.0100	21.0100	21.0100	-7.810%	1	483	-82.342%
2025-12-04	22.7900	22.7900	22.7900	22.7900	+33.980%	2	483	-83.721%
2025-12-01	19.0000	19.0500	17.0100	17.0100	-22.329%	14	485	-78.189%
2025-11-26	22.0000	22.1000	21.4200	21.9000	+7.353%	47	460	-83.059%
2025-11-24	20.4500	20.4500	20.4000	20.4000	+14.414%	6	460	-81.814%
2025-11-21	17.8900	17.9200	17.8000	17.8300	-1.763%	36	460	-79.192%
2025-11-14	17.0000	18.2500	17.0000	18.1500	+2.950%	14	460	-79.559%
2025-11-13	17.9300	17.9300	17.5900	17.6300	-21.714%	84	457	-78.956%
2025-11-10	22.5200	22.5200	22.5200	22.5200	+8.269%	1	430	-83.526%
2025-11-07	19.8000	20.8000	19.8000	20.8000	-18.750%	3	430	-82.163%
2025-11-04	25.5000	25.7500	25.5000	25.6000	-17.685%	3	429	-85.508%
2025-11-03	29.3500	31.6200	29.3500	31.1000	-7.109%	229	428	-88.071%
2025-10-28	32.8500	33.4800	32.8500	33.4800	+13.185%	2	428	-88.919%
2025-10-24	29.5800	29.5800	29.5800	29.5800	+14.120%	1	429	-87.458%
2025-10-23	25.9200	25.9200	25.9200	25.9200	+15.457%	3	428	-85.687%
2025-10-15	22.5000	22.5000	22.4500	22.4500	+9.887%	6	425	-83.474%
2025-10-13	20.0800	20.4300	20.0800	20.4300	-16.748%	2	424	-81.840%
2025-10-09	24.5000	24.5400	24.5000	24.5400	-5.434%	10	425	-84.882%
2025-10-08	25.9500	25.9500	25.9500	25.9500	+2.165%	1	415	-85.703%
2025-10-06	26.2500	26.5000	25.0000	25.4000	+9.013%	31	415	-85.394%
2025-10-03	22.1000	23.3000	22.1000	23.3000	+41.641%	7	408	-84.077%
2025-09-30	16.4500	16.4500	16.4500	16.4500	-8.101%	3	403	-77.447%
2025-09-23	19.0500	19.0500	17.9000	17.9000	-10.500%	35	400	-79.274%
2025-09-22	18.4000	20.0000	18.4000	20.0000	+8.637%	8	398	-81.450%
2025-09-19	17.8000	18.6000	17.8000	18.4100	+1.994%	7	390	-79.848%
2025-09-18	16.9700	18.3400	16.6700	18.0500	+12.813%	228	386	-79.446%
2025-09-16	16.0000	16.0000	16.0000	16.0000	+11.111%	1	169	-76.813%
2025-09-12	14.4000	14.4000	14.4000	14.4000	+0.348%	4	168	-74.236%
2025-09-11	14.3500	14.3500	14.3500	14.3500	+0.702%	1	168	-74.146%
2025-09-09	14.3000	14.3000	14.2500	14.2500	-5.000%	60	168	-73.965%
2025-09-08	15.0000	15.0000	15.0000	15.0000	-3.846%	1	120	-75.267%
2025-09-05	15.9000	15.9900	15.5000	15.6000	+2.632%	14	120	-76.218%
2025-09-04	14.0500	15.2000	14.0500	15.2000	+14.717%	19	109	-75.592%
2025-09-03	13.4100	13.4100	13.2500	13.2500	-2.214%	8	113	-72.000%
2025-08-26	13.7500	13.7500	13.5500	13.5500	-4.846%	4	105	-72.620%
2025-08-22	12.4400	14.2500	12.4400	14.2400	+7.879%	91	105	-73.947%
2025-08-20	13.2000	13.2000	13.2000	13.2000	-7.692%	1	17	-71.894%
2025-08-15	14.3000	14.3000	14.3000	14.3000	-19.255%	1	17	-74.056%
2025-08-08	17.7500	17.7500	17.7000	17.7100	+0.682%	12	17	-79.051%
2025-08-07	19.1300	19.1300	17.5900	17.5900	0.000%	14	0	-78.908%