Dark

SHOP20270115C230
SHOP Jan 15 2027 230.00 Call (SHOP270115C00230000)
option OPRA

EOD

Sep 29, 2026

2.44+49.693%(+0.81)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.3900	2.4400	2.3900	2.4400	+49.693%	4	849	0.000%
2026-09-28	1.6300	1.6300	1.6300	1.6300	-15.979%	1	849	+49.693%
2026-09-25	1.9400	1.9400	1.9400	1.9400	-1.020%	2	850	+25.773%
2026-09-23	1.9600	1.9600	1.9600	1.9600	-10.909%	7	850	+24.490%
2026-09-22	2.3000	2.3100	2.2000	2.2000	+73.228%	5	850	+10.909%
2026-09-21	1.2700	1.2700	1.2700	1.2700	+58.750%	4	849	+92.126%
2026-09-17	0.8000	0.8000	0.8000	0.8000	-42.857%	10	853	+205.000%
2026-09-08	1.4000	1.4000	1.4000	1.4000	-57.187%	2	853	+74.286%
2026-08-27	3.3400	3.3400	3.2700	3.2700	+18.909%	6	855	-25.382%
2026-08-24	2.7500	2.7500	2.7500	2.7500	+1.852%	1	855	-11.273%
2026-08-20	2.5400	2.7000	2.5400	2.7000	+22.172%	30	855	-9.630%
2026-08-19	2.5500	2.5500	2.2100	2.2100	-26.333%	2	855	+10.407%
2026-08-18	3.0500	3.0500	3.0000	3.0000	-9.091%	2	856	-18.667%
2026-08-17	3.2500	3.3000	3.2500	3.3000	-29.787%	8	856	-26.061%
2026-08-13	4.7000	4.7000	4.6500	4.7000	+20.205%	31	856	-48.085%
2026-08-06	4.1000	4.1000	3.9100	3.9100	-3.457%	46	827	-37.596%
2026-08-05	4.5000	4.6000	3.7500	4.0500	+108.763%	20	787	-39.753%
2026-08-04	1.9400	1.9400	1.9400	1.9400	+33.793%	1	785	+25.773%
2026-08-03	1.4500	1.4500	1.4500	1.4500	-5.844%	24	785	+68.276%
2026-07-31	1.4700	1.5400	1.4700	1.5400	-27.700%	24	765	+58.442%
2026-07-30	2.1300	2.1300	2.1300	2.1300	-31.290%	1	765	+14.554%
2026-07-28	3.1000	3.1000	3.1000	3.1000	+24.000%	1	766	-21.290%
2026-07-27	2.1900	2.5000	2.1400	2.5000	+16.822%	21	765	-2.400%
2026-07-21	2.1400	2.1400	2.1400	2.1400	-21.033%	1	758	+14.019%
2026-07-20	2.7100	2.7100	2.7100	2.7100	+7.540%	1	759	-9.963%
2026-07-17	2.5200	2.5200	2.5200	2.5200	-10.638%	27	758	-3.175%
2026-07-16	2.8200	2.8200	2.8200	2.8200	+7.634%	4	751	-13.475%
2026-07-14	2.6200	2.6200	2.6200	2.6200	-4.727%	1	751	-6.870%
2026-07-01	2.7500	2.7500	2.7500	2.7500	+30.952%	1	750	-11.273%
2026-06-30	2.1000	2.1000	2.1000	2.1000	+23.529%	1	750	+16.190%
2026-06-22	1.7000	1.7000	1.7000	1.7000	-29.167%	1	750	+43.529%
2026-06-15	2.4000	2.4000	2.4000	2.4000	+6.667%	2	748	+1.667%
2026-06-12	2.2500	2.2500	2.2500	2.2500	-7.787%	6	748	+8.444%
2026-06-10	2.4100	2.4900	2.4100	2.4400	-4.688%	18	748	0.000%
2026-06-09	2.8500	2.9000	2.5600	2.5600	-6.569%	16	748	-4.688%
2026-06-05	2.7400	2.7400	2.7400	2.7400	-25.946%	1	753	-10.949%
2026-06-02	3.6900	3.7000	3.6900	3.7000	-10.412%	2	754	-34.054%
2026-06-01	4.1300	4.1300	4.1300	4.1300	+29.063%	1	754	-40.920%
2026-05-29	2.8000	3.2100	2.8000	3.2000	+44.796%	7	754	-23.750%
2026-05-28	2.1300	2.2100	2.1300	2.2100	+42.581%	3	761	+10.407%
2026-05-26	1.5500	1.5500	1.5500	1.5500	-12.921%	3	759	+57.419%
2026-05-20	1.7800	1.7800	1.7800	1.7800	+27.143%	1	762	+37.079%
2026-05-19	1.4000	1.4000	1.4000	1.4000	-9.677%	100	797	+74.286%
2026-05-18	1.5500	1.5500	1.5500	1.5500	+31.356%	1	797	+57.419%
2026-05-13	1.2000	1.2000	1.1800	1.1800	-12.593%	19	797	+106.780%
2026-05-12	1.3900	1.4000	1.3500	1.3500	-20.588%	331	778	+80.741%
2026-05-11	1.7000	1.7000	1.7000	1.7000	-18.660%	1	778	+43.529%
2026-05-08	2.0900	2.0900	2.0900	2.0900	+9.424%	10	796	+16.746%
2026-05-07	2.1000	2.1000	1.9100	1.9100	+6.111%	6	806	+27.749%
2026-05-06	1.8000	1.8000	1.8000	1.8000	+2.273%	8	811	+35.556%
2026-05-05	2.1100	2.4100	1.7600	1.7600	-58.095%	21	819	+38.636%
2026-05-04	4.0000	4.2000	4.0000	4.2000	+6.329%	3	805	-41.905%
2026-05-01	3.8500	4.1000	3.8500	3.9500	+17.910%	7	802	-38.228%
2026-04-30	2.8400	3.6000	2.8400	3.3500	-12.987%	3	802	-27.164%
2026-04-28	3.9000	3.9000	3.8000	3.8500	-3.750%	7	804	-36.623%
2026-04-27	4.1000	4.1000	3.9000	4.0000	-1.961%	3	804	-39.000%
2026-04-24	4.0000	4.0800	3.8000	4.0800	-9.333%	19	804	-40.196%
2026-04-23	4.5800	4.5800	4.2500	4.5000	-17.431%	3	809	-45.778%
2026-04-22	5.5500	5.5500	5.4500	5.4500	-8.403%	130	810	-55.229%
2026-04-20	5.9000	6.0000	5.9000	5.9500	+14.865%	7	809	-58.992%
2026-04-17	5.4300	5.9500	5.1800	5.1800	-0.385%	212	809	-52.896%
2026-04-16	5.1500	5.2000	5.1500	5.2000	+16.854%	2	658	-53.077%
2026-04-15	3.1000	4.4500	3.1000	4.4500	+45.425%	19	657	-45.169%
2026-04-14	2.9500	3.0600	2.9500	3.0600	+3.378%	3	641	-20.261%
2026-04-07	2.9600	2.9600	2.9600	2.9600	-24.873%	1	642	-17.568%
2026-03-23	3.9400	3.9400	3.9400	3.9400	-0.253%	1	642	-38.071%
2026-03-20	4.4500	4.4500	3.9500	3.9500	-16.842%	17	641	-38.228%
2026-03-18	4.7500	4.7500	4.7500	4.7500	-7.767%	10	624	-48.632%
2026-03-16	5.1500	5.1500	5.1500	5.1500	-30.405%	3	624	-52.621%
2026-03-12	7.4000	7.4000	7.4000	7.4000	+1.370%	20	624	-67.027%
2026-03-05	6.8500	7.3000	6.8500	7.3000	+14.600%	23	610	-66.575%
2026-03-04	6.3700	6.3700	6.3700	6.3700	+9.828%	3	613	-61.695%
2026-03-03	5.8000	5.8000	5.8000	5.8000	+27.753%	3	613	-57.931%
2026-02-27	4.5200	4.5400	4.5200	4.5400	-9.200%	20	612	-46.256%
2026-02-25	5.0000	5.0000	5.0000	5.0000	+12.360%	6	615	-51.200%
2026-02-24	4.4500	4.4500	4.4500	4.4500	-2.198%	1	615	-45.169%
2026-02-23	4.5500	4.5500	4.5500	4.5500	-2.151%	1	616	-46.374%
2026-02-20	5.4100	7.8000	4.6500	4.6500	+4.730%	131	615	-47.527%
2026-02-19	4.4400	4.4400	4.4400	4.4400	-16.384%	1	572	-45.045%
2026-02-18	5.3400	5.3400	5.3100	5.3100	+99.624%	2	572	-54.049%
2026-02-13	3.7300	3.7300	2.6600	2.6600	-21.765%	10	581	-8.271%
2026-02-12	3.6900	3.6900	3.4000	3.4000	-47.612%	8	581	-28.235%
2026-02-10	6.4900	6.4900	6.4900	6.4900	+35.774%	1	575	-62.404%
2026-02-09	4.7800	4.7800	4.7800	4.7800	+19.500%	10	575	-48.954%
2026-02-06	4.0000	4.0000	4.0000	4.0000	-8.046%	1	565	-39.000%
2026-02-05	4.4000	4.4000	4.3500	4.3500	-5.844%	42	565	-43.908%
2026-02-04	4.7500	4.7500	4.3700	4.6200	-7.600%	22	565	-47.186%
2026-02-03	5.0000	5.0000	5.0000	5.0000	-31.034%	1	577	-51.200%
2026-02-02	7.2500	7.2500	7.2500	7.2500	-12.334%	2	578	-66.345%
2026-01-28	8.2500	8.5500	8.2500	8.2700	+6.298%	10	578	-70.496%
2026-01-27	7.7000	7.7800	7.7000	7.7800	-5.697%	2	570	-68.638%
2026-01-21	8.5000	8.5000	8.2500	8.2500	-28.879%	3	570	-70.424%
2026-01-20	9.9800	11.6000	9.9800	11.6000	-15.018%	74	568	-78.966%
2026-01-16	13.6500	13.6500	13.6500	13.6500	-0.219%	3	571	-82.125%
2026-01-14	14.8900	14.8900	13.6800	13.6800	-4.669%	4	571	-82.164%
2026-01-02	16.7200	16.7200	14.3500	14.3500	-18.927%	3	571	-82.997%
2025-12-30	17.7000	17.7000	17.7000	17.7000	-15.513%	1	570	-86.215%
2025-12-19	20.5000	21.0000	20.4500	20.9500	+0.048%	6	571	-88.353%
2025-12-18	22.8000	22.8000	20.9400	20.9400	+4.179%	7	567	-88.348%
2025-12-17	19.6000	20.1000	19.6000	20.1000	+42.351%	4	561	-87.861%
2025-11-21	14.0800	14.1200	14.0300	14.1200	+4.053%	118	561	-82.720%
2025-11-19	12.1500	13.5700	12.1500	13.5700	+12.614%	2	561	-82.019%
2025-11-17	13.2900	13.2900	11.6500	12.0500	-27.190%	19	562	-79.751%
2025-11-13	17.1000	17.1000	16.5500	16.5500	-12.202%	4	563	-85.257%
2025-11-11	18.1000	18.8500	18.1000	18.8500	-5.514%	4	563	-87.056%
2025-11-10	19.9500	19.9500	19.9500	19.9500	+22.393%	4	561	-87.769%
2025-11-07	16.0500	16.3000	16.0500	16.3000	-11.892%	14	561	-85.031%
2025-11-06	18.5000	18.5000	18.5000	18.5000	-13.146%	1	575	-86.811%
2025-11-04	21.5000	22.7700	20.4300	21.3000	-17.761%	10	575	-88.545%
2025-11-03	25.1000	25.9000	24.6800	25.9000	-9.123%	206	579	-90.579%
2025-10-29	27.3200	28.5000	27.3200	28.5000	+11.765%	16	579	-91.439%
2025-10-27	24.9000	25.5000	24.6400	25.5000	+5.809%	38	585	-90.431%
2025-10-24	22.4500	24.1000	22.4500	24.1000	+21.411%	5	585	-89.876%
2025-10-20	19.8500	19.8500	19.8500	19.8500	+9.066%	1	582	-87.708%
2025-10-17	18.2000	18.2000	18.2000	18.2000	-8.081%	1	582	-86.593%
2025-10-16	19.8000	19.8000	19.8000	19.8000	+21.622%	3	583	-87.677%
2025-10-13	16.0000	16.2800	16.0000	16.2800	+1.750%	9	583	-85.012%
2025-10-10	20.0000	20.0000	16.0000	16.0000	-20.988%	16	586	-84.750%
2025-10-09	21.3000	21.3000	20.2000	20.2500	-4.346%	7	586	-87.951%
2025-10-08	22.1700	22.1700	20.4000	21.1700	+10.260%	17	582	-88.474%
2025-10-07	21.7800	21.7800	19.2000	19.2000	-7.022%	13	571	-87.292%
2025-10-06	21.2300	21.2300	20.1500	20.6500	+11.022%	32	567	-88.184%
2025-10-03	18.4200	18.9000	18.2000	18.6000	+33.813%	114	567	-86.882%
2025-10-02	13.9000	13.9000	13.9000	13.9000	-0.643%	2	505	-82.446%
2025-10-01	13.8000	13.9900	13.8000	13.9900	+2.868%	18	503	-82.559%
2025-09-30	14.4000	14.4000	11.9300	13.6000	-1.805%	30	503	-82.059%
2025-09-29	12.2900	13.8500	12.2900	13.8500	+27.064%	216	481	-82.383%
2025-09-26	10.4100	10.9000	10.4100	10.9000	-5.628%	2	457	-77.615%
2025-09-25	12.0000	12.1800	11.4500	11.5500	-12.830%	54	458	-78.874%
2025-09-24	14.1400	14.1400	13.2500	13.2500	-2.930%	12	450	-81.585%
2025-09-23	15.2000	15.4500	13.6500	13.6500	-16.000%	10	443	-82.125%
2025-09-22	15.0000	17.6500	15.0000	16.2500	+12.847%	116	437	-84.985%
2025-09-19	14.2500	14.4000	14.2500	14.4000	+5.109%	2	379	-83.056%
2025-09-18	13.1500	13.7000	13.1500	13.7000	+14.644%	72	379	-82.190%
2025-09-17	12.4000	12.4000	11.8000	11.9500	+0.420%	132	328	-79.582%
2025-09-16	11.6000	11.9000	11.6000	11.9000	-0.418%	5	273	-79.496%
2025-09-15	10.6500	11.9500	10.6500	11.9500	+4.458%	42	268	-79.582%
2025-09-11	11.5000	11.5000	11.4400	11.4400	+11.068%	15	263	-78.671%
2025-09-10	10.6500	10.8100	10.3000	10.3000	-6.364%	21	265	-76.311%
2025-09-09	11.0000	11.0000	11.0000	11.0000	-8.714%	10	257	-77.818%
2025-09-08	12.0000	12.0500	12.0000	12.0500	+0.417%	2	257	-79.751%
2025-09-05	12.0000	12.0000	12.0000	12.0000	+4.348%	1	257	-79.667%
2025-09-04	11.5000	11.5000	11.5000	11.5000	+14.428%	9	257	-78.783%
2025-09-02	9.3500	10.0500	9.3500	10.0500	-8.553%	7	257	-75.721%
2025-08-28	11.0000	11.2500	10.8900	10.9900	+6.184%	52	256	-77.798%
2025-08-26	10.3600	10.3600	10.3500	10.3500	-7.175%	2	216	-76.425%
2025-08-22	11.2100	11.3000	11.0300	11.1500	+17.245%	33	214	-78.117%
2025-08-21	9.6600	9.7500	9.5100	9.5100	-2.959%	106	185	-74.343%
2025-08-20	9.7000	9.9000	9.2500	9.8000	-6.667%	20	90	-75.102%
2025-08-19	10.2000	10.5000	10.2000	10.5000	-8.696%	2	76	-76.762%
2025-08-18	10.7000	11.5000	10.6000	11.5000	+6.481%	21	76	-78.783%
2025-08-15	10.7500	10.8500	10.7500	10.8000	-9.472%	19	62	-77.407%
2025-08-14	12.0000	12.0000	11.9300	11.9300	-13.551%	11	66	-79.547%
2025-08-13	13.4500	13.8000	13.4500	13.8000	+1.099%	5	75	-82.319%
2025-08-12	13.5000	14.0000	13.1300	13.6500	+3.019%	29	71	-82.125%
2025-08-11	15.0000	15.0000	13.2500	13.2500	-4.882%	25	54	-81.585%
2025-08-08	13.6000	13.9300	13.5000	13.9300	-2.927%	13	36	-82.484%
2025-08-07	15.1500	16.2500	13.7000	14.3500	0.000%	26	0	-82.997%