Dark

SHOP20270115C220
SHOP Jan 15 2027 220.00 Call (SHOP270115C00220000)
option OPRA

EOD

Sep 30, 2026

3.35+6.349%(+0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.3000	3.3500	3.3000	3.3500	+6.349%	5	1,358	0.000%
2026-09-29	3.1000	3.1500	3.1000	3.1500	+75.000%	4	1,353	+6.349%
2026-09-28	1.9000	1.9000	1.8000	1.8000	-25.620%	30	1,351	+86.111%
2026-09-25	2.5500	2.5500	2.2300	2.4200	-19.333%	7	1,361	+38.430%
2026-09-24	2.5800	3.0000	2.5800	3.0000	+56.250%	2	1,360	+11.667%
2026-09-23	2.9000	3.0000	1.8500	1.9200	-34.915%	39	1,360	+74.479%
2026-09-22	3.5000	3.5300	2.9000	2.9500	+64.804%	10	1,350	+13.559%
2026-09-21	1.4400	1.7900	1.4400	1.7900	+37.692%	66	1,346	+87.151%
2026-09-16	1.3000	1.3000	1.3000	1.3000	-15.584%	2	1,309	+157.692%
2026-09-11	1.5400	1.5400	1.5400	1.5400	-10.983%	1	1,309	+117.532%
2026-09-08	1.7000	1.7300	1.6500	1.7300	-41.554%	8	1,309	+93.642%
2026-09-04	2.9600	2.9600	2.9600	2.9600	+22.822%	5	1,307	+13.176%
2026-09-03	2.6500	2.6500	2.4000	2.4100	+21.717%	9	1,307	+39.004%
2026-09-01	2.0800	2.1900	1.9800	1.9800	-40.896%	60	1,307	+69.192%
2026-08-31	3.3500	3.3500	3.3500	3.3500	-22.989%	1	1,281	0.000%
2026-08-28	4.3500	4.3500	4.3500	4.3500	+8.750%	2	1,281	-22.989%
2026-08-27	4.0000	4.2000	4.0000	4.0000	0.000%	5	1,279	-16.250%
2026-08-26	4.0000	4.0000	4.0000	4.0000	-8.046%	3	1,279	-16.250%
2026-08-25	4.3500	4.3500	4.3500	4.3500	+31.818%	2	1,279	-22.989%
2026-08-21	3.8000	3.8000	3.3000	3.3000	-8.333%	6	1,279	+1.515%
2026-08-20	3.0800	3.6000	3.0800	3.6000	+1.408%	78	1,283	-6.944%
2026-08-19	3.5500	3.5500	3.5500	3.5500	0.000%	52	1,239	-5.634%
2026-08-18	3.6000	3.6000	3.5000	3.5500	-5.836%	7	1,261	-5.634%
2026-08-17	4.1500	4.1500	3.7700	3.7700	-24.750%	20	1,259	-11.141%
2026-08-14	5.6000	5.6000	5.0100	5.0100	-14.359%	4	1,262	-33.134%
2026-08-13	4.5700	5.8700	4.5700	5.8500	+39.286%	9	1,262	-42.735%
2026-08-12	4.2000	4.2000	4.2000	4.2000	-16.000%	2	1,262	-20.238%
2026-08-11	5.0000	5.0000	5.0000	5.0000	-14.530%	1	1,260	-33.000%
2026-08-10	5.6000	5.8500	5.6000	5.8500	+11.429%	4	1,260	-42.735%
2026-08-07	5.1500	5.8000	5.1500	5.2500	+9.375%	14	1,258	-36.190%
2026-08-06	5.1000	5.1000	4.8000	4.8000	-6.067%	14	1,254	-30.208%
2026-08-05	6.0500	6.0600	4.5000	5.1100	+183.889%	148	1,254	-34.442%
2026-07-23	1.8000	1.8000	1.8000	1.8000	-24.051%	2	1,212	+86.111%
2026-07-22	2.3700	2.3700	2.3700	2.3700	-15.357%	2	1,210	+41.350%
2026-07-21	2.8000	2.8000	2.8000	2.8000	-22.222%	1	1,210	+19.643%
2026-07-20	3.1800	3.7600	3.1800	3.6000	+18.421%	4	1,210	-6.944%
2026-07-17	3.0400	3.0400	3.0400	3.0400	-8.982%	1	1,209	+10.197%
2026-07-16	3.3400	3.3400	3.3400	3.3400	+18.021%	1	1,209	+0.299%
2026-07-14	2.8300	2.8300	2.8300	2.8300	-12.923%	1	1,209	+18.375%
2026-07-13	3.2500	3.2500	3.2500	3.2500	+21.723%	1	1,209	+3.077%
2026-06-30	2.6200	2.6700	2.6200	2.6700	+6.375%	3	1,209	+25.468%
2026-06-26	2.5100	2.5100	2.5100	2.5100	-1.569%	1	1,209	+33.466%
2026-06-24	2.5500	2.5500	2.5500	2.5500	+13.839%	2	1,208	+31.373%
2026-06-18	2.2400	2.2400	2.2400	2.2400	-14.829%	1	1,208	+49.554%
2026-06-16	2.6300	2.6300	2.6300	2.6300	-8.362%	2	1,208	+27.376%
2026-06-10	2.8700	2.9300	2.8700	2.8700	-4.333%	5	1,206	+16.725%
2026-06-09	3.2000	3.2000	2.7100	3.0000	-31.818%	24	1,210	+11.667%
2026-06-02	4.4000	4.4000	4.4000	4.4000	-13.725%	1	1,232	-23.864%
2026-06-01	4.5500	5.1000	4.5500	5.1000	+22.892%	2	1,232	-34.314%
2026-05-29	4.2500	4.2500	4.1000	4.1500	+267.257%	12	1,231	-19.277%
2026-05-14	1.1300	1.1300	1.1300	1.1300	-55.859%	10	1,227	+196.460%
2026-05-07	2.7400	2.7400	2.3900	2.5600	+16.364%	4	1,225	+30.859%
2026-05-06	2.3600	2.5000	2.1700	2.2000	-1.786%	11	1,225	+52.273%
2026-05-05	2.8000	3.0000	2.2400	2.2400	-55.200%	8	1,221	+49.554%
2026-05-01	4.8700	5.0000	4.8700	5.0000	+20.482%	7	1,221	-33.000%
2026-04-30	4.1100	4.2000	4.1100	4.1500	+1.220%	3	1,221	-19.277%
2026-04-29	4.0500	4.1000	4.0500	4.1000	-11.828%	4	1,221	-18.293%
2026-04-28	4.7000	4.7000	4.6500	4.6500	-1.064%	3	1,219	-27.957%
2026-04-27	4.7000	4.7000	4.7000	4.7000	-8.738%	1	1,219	-28.723%
2026-04-24	4.7000	5.1500	4.6000	5.1500	+6.405%	6	1,219	-34.951%
2026-04-23	5.5500	5.5500	4.8400	4.8400	-25.193%	3	1,219	-30.785%
2026-04-22	6.5500	6.5500	6.4700	6.4700	-8.873%	3	1,220	-48.223%
2026-04-20	6.5500	7.1000	6.5500	7.1000	+10.764%	15	1,218	-52.817%
2026-04-17	6.4100	6.4100	6.4100	6.4100	+6.833%	1	1,216	-47.738%
2026-04-16	6.0000	6.0000	6.0000	6.0000	+7.335%	2	1,216	-44.167%
2026-04-15	4.6200	5.6000	4.6200	5.5900	+50.674%	31	1,214	-40.072%
2026-04-14	4.0000	4.0000	3.3500	3.7100	+6.000%	10	1,225	-9.704%
2026-04-13	3.0000	3.5000	3.0000	3.5000	-7.895%	13	1,225	-4.286%
2026-04-10	3.2600	3.8000	3.2600	3.8000	+9.827%	3	1,225	-11.842%
2026-04-09	3.4600	3.4600	3.4600	3.4600	-14.144%	1	1,225	-3.179%
2026-04-06	4.0200	4.0300	4.0200	4.0300	+11.944%	4	1,225	-16.873%
2026-03-31	3.6000	3.6000	3.6000	3.6000	-22.078%	1	1,225	-6.944%
2026-03-26	4.6400	4.6400	4.6200	4.6200	-1.702%	7	1,226	-27.489%
2026-03-25	4.4000	4.7500	4.3400	4.7000	+10.588%	11	1,226	-28.723%
2026-03-24	4.2500	4.2500	4.2500	4.2500	-11.458%	1	1,223	-21.176%
2026-03-23	4.8000	4.8000	4.8000	4.8000	-1.031%	1	1,223	-30.208%
2026-03-20	4.8500	4.8500	4.8500	4.8500	-24.100%	1	1,223	-30.928%
2026-03-17	6.9400	6.9400	6.3900	6.3900	+3.398%	19	1,222	-47.574%
2026-03-16	6.6200	6.6200	6.1800	6.1800	+8.421%	6	1,222	-45.793%
2026-03-13	5.8000	5.8000	5.4000	5.7000	-28.030%	747	1,222	-41.228%
2026-03-10	7.9200	7.9200	7.9200	7.9200	+2.991%	30	639	-57.702%
2026-03-09	7.6900	7.6900	7.6900	7.6900	-0.130%	1	639	-56.437%
2026-03-05	7.7000	7.7000	7.7000	7.7000	+2.667%	3	639	-56.494%
2026-03-04	7.1500	7.5000	7.1500	7.5000	+11.276%	7	636	-55.333%
2026-03-03	6.7400	6.7400	6.7400	6.7400	+17.627%	3	636	-50.297%
2026-02-27	5.7700	5.7700	5.7300	5.7300	-13.964%	10	636	-41.536%
2026-02-26	6.7800	6.7800	6.6600	6.6600	+5.882%	20	636	-49.700%
2026-02-20	6.2400	6.2900	6.1600	6.2900	+18.679%	77	616	-46.741%
2026-02-19	5.3000	5.3000	5.3000	5.3000	-7.986%	2	658	-36.792%
2026-02-18	6.5000	6.6000	5.7600	5.7600	+30.909%	8	660	-41.840%
2026-02-13	4.4000	4.4000	4.4000	4.4000	-1.124%	2	660	-23.864%
2026-02-12	5.1000	5.1000	4.4500	4.4500	-31.957%	2	660	-24.719%
2026-02-11	6.5400	6.5400	6.5400	6.5400	+10.847%	1	660	-48.777%
2026-02-09	5.3000	5.9000	5.3000	5.9000	+25.800%	25	660	-43.220%
2026-02-06	5.2000	5.2000	4.6900	4.6900	-8.039%	8	665	-28.571%
2026-02-05	5.1000	5.1000	5.1000	5.1000	-0.971%	1	664	-34.314%
2026-02-04	5.1500	5.1500	5.1500	5.1500	-18.641%	2	664	-34.951%
2026-02-03	6.3300	6.3300	6.3300	6.3300	-20.677%	2	664	-47.077%
2026-02-02	9.0000	9.0000	7.9800	7.9800	-3.273%	15	665	-58.020%
2026-01-30	8.8500	8.8500	8.2500	8.2500	-16.329%	5	665	-59.394%
2026-01-28	9.7000	9.8600	9.7000	9.8600	+7.174%	6	660	-66.024%
2026-01-23	9.2000	9.2000	9.2000	9.2000	-8.000%	5	658	-63.587%
2026-01-21	10.0000	10.0000	10.0000	10.0000	-19.808%	1	661	-66.500%
2026-01-20	12.4700	12.4700	12.4700	12.4700	-20.573%	64	661	-73.136%
2026-01-16	15.7000	15.7000	15.7000	15.7000	-2.605%	30	597	-78.662%
2026-01-15	16.1200	16.1200	16.1200	16.1200	-5.176%	1	597	-79.218%
2026-01-14	17.0000	17.0000	17.0000	17.0000	-12.461%	1	596	-80.294%
2026-01-12	17.5000	19.4200	17.5000	19.4200	+4.129%	8	595	-82.750%
2026-01-09	18.6000	18.8000	18.6000	18.6500	-1.323%	4	595	-82.038%
2026-01-08	18.9000	18.9000	18.9000	18.9000	+0.962%	1	593	-82.275%
2026-01-06	17.7500	18.7200	17.6500	18.7200	+26.061%	21	592	-82.105%
2026-01-02	14.8500	14.8500	14.8500	14.8500	-19.293%	2	582	-77.441%
2025-12-31	18.5500	18.5500	18.4000	18.4000	-8.685%	2	579	-81.793%
2025-12-30	20.3000	20.3000	20.1500	20.1500	-6.583%	2	579	-83.375%
2025-12-29	21.5900	21.5900	21.5700	21.5700	-0.873%	5	578	-84.469%
2025-12-23	21.7600	21.7600	21.7600	21.7600	-4.478%	6	573	-84.605%
2025-12-22	23.0500	23.0500	22.7800	22.7800	-2.857%	3	567	-85.294%
2025-12-19	22.9000	23.4500	22.9000	23.4500	+7.078%	8	567	-85.714%
2025-12-18	22.5400	22.5400	21.9000	21.9000	+8.955%	2	564	-84.703%
2025-12-17	22.7300	22.7300	20.1000	20.1000	-1.951%	7	562	-83.333%
2025-12-15	20.5000	20.5000	20.5000	20.5000	+2.912%	3	563	-83.659%
2025-12-12	19.9200	19.9200	19.9200	19.9200	-6.215%	1	561	-83.183%
2025-12-11	21.2400	21.2400	21.2400	21.2400	+10.625%	1	560	-84.228%
2025-12-08	19.2000	19.2000	19.2000	19.2000	+4.918%	1	559	-82.552%
2025-12-02	18.3500	18.3500	18.3000	18.3000	+7.647%	2	558	-81.694%
2025-12-01	15.7500	17.0000	15.7500	17.0000	-10.526%	6	556	-80.294%
2025-11-28	19.0000	19.0000	19.0000	19.0000	-1.961%	1	555	-82.368%
2025-11-26	19.2800	19.9000	19.2800	19.3800	+10.743%	6	555	-82.714%
2025-11-25	17.5000	17.5000	17.5000	17.5000	-4.632%	5	555	-80.857%
2025-11-24	16.5100	18.4000	16.5100	18.3500	+15.627%	17	560	-81.744%
2025-11-21	15.6000	15.9500	15.5200	15.8700	+5.800%	64	554	-78.891%
2025-11-19	15.0000	15.0000	15.0000	15.0000	+15.652%	5	565	-77.667%
2025-11-18	12.9000	12.9700	12.9000	12.9700	-20.185%	2	565	-74.171%
2025-11-14	16.3500	16.3500	16.1000	16.2500	+2.524%	11	566	-79.385%
2025-11-13	16.1900	16.1900	15.8200	15.8500	-22.683%	42	562	-78.864%
2025-11-11	20.0500	20.5000	20.0500	20.5000	-2.705%	9	536	-83.659%
2025-11-10	21.0700	21.0700	21.0700	21.0700	+13.769%	1	543	-84.101%
2025-11-07	17.9400	18.5200	17.9400	18.5200	-12.019%	14	543	-81.911%
2025-11-05	21.5000	21.5000	21.0500	21.0500	-15.699%	15	533	-84.086%
2025-11-04	27.0000	27.0000	24.9700	24.9700	-7.860%	2	547	-86.584%
2025-11-03	28.1000	28.1000	27.1000	27.1000	-10.591%	201	708	-87.638%
2025-10-28	30.0000	30.3100	30.0000	30.3100	+7.865%	7	708	-88.948%
2025-10-27	28.0500	28.1000	28.0500	28.1000	+4.890%	19	691	-88.078%
2025-10-24	26.7900	26.7900	26.7900	26.7900	+11.625%	1	691	-87.495%
2025-10-23	23.9500	24.0000	23.9500	24.0000	+9.091%	2	692	-86.042%
2025-10-16	22.0000	22.0000	22.0000	22.0000	+11.959%	5	692	-84.773%
2025-10-15	20.2000	20.2000	19.6500	19.6500	+5.930%	2	692	-82.952%
2025-10-13	18.5500	18.5500	18.5500	18.5500	+3.056%	3	693	-81.941%
2025-10-10	19.0000	19.0000	18.0000	18.0000	-19.283%	2	696	-81.389%
2025-10-09	23.7200	23.7200	22.3000	22.3000	-6.184%	7	696	-84.978%
2025-10-08	23.7700	23.7700	23.7700	23.7700	+9.640%	3	696	-85.907%
2025-10-07	22.7100	22.7100	21.6800	21.6800	-7.430%	12	696	-84.548%
2025-10-06	22.3500	23.4200	22.3500	23.4200	+12.705%	13	696	-85.696%
2025-10-03	20.2800	21.2100	20.2800	20.7800	+31.937%	33	697	-83.879%
2025-10-01	15.7500	15.7500	15.7500	15.7500	+5.351%	4	716	-78.730%
2025-09-30	15.1000	15.1000	14.8500	14.9500	-0.862%	13	716	-77.592%
2025-09-29	15.1500	15.1500	15.0000	15.0800	+10.882%	200	717	-77.785%
2025-09-25	13.6000	13.6000	13.6000	13.6000	-13.376%	3	522	-75.368%
2025-09-23	15.7000	15.7000	15.7000	15.7000	-16.489%	2	522	-78.662%
2025-09-22	16.1500	18.8000	16.1500	18.8000	+14.634%	6	522	-82.181%
2025-09-19	16.1500	16.4000	16.1500	16.4000	+22.297%	13	523	-79.573%
2025-09-16	13.4000	13.6200	13.4000	13.4100	-1.397%	15	510	-75.019%
2025-09-15	12.5000	13.6000	11.7500	13.6000	+11.934%	9	497	-75.368%
2025-09-12	12.1500	12.1500	12.1500	12.1500	-7.605%	1	498	-72.428%
2025-09-11	13.0000	13.5000	12.7500	13.1500	+3.543%	104	497	-74.525%
2025-09-09	12.7000	12.7000	12.7000	12.7000	-6.960%	1	421	-73.622%
2025-09-08	13.0000	13.7500	12.4700	13.6500	+5.000%	278	422	-75.458%
2025-09-05	13.0000	13.0000	13.0000	13.0000	+9.244%	1	257	-74.231%
2025-09-04	11.9000	11.9000	11.9000	11.9000	+3.478%	7	257	-71.849%
2025-09-03	11.5000	11.5000	11.5000	11.5000	-9.520%	250	255	-70.870%
2025-08-28	12.9500	12.9500	12.7100	12.7100	-26.319%	3	5	-73.643%
2025-08-07	17.2500	17.2500	17.2500	17.2500	0.000%	2	2	-80.580%