Dark

SHOP20270115C260
SHOP Jan 15 2027 260.00 Call (SHOP270115C00260000)
option OPRA

EOD

Sep 30, 2026

1.14+1.786%(+0.02)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.1800	1.1800	1.1400	1.1400	+1.786%	26	1,743	0.000%
2026-09-29	1.0500	1.1900	1.0000	1.1200	+27.273%	58	1,742	+1.786%
2026-09-25	0.8800	0.8800	0.8800	0.8800	-30.159%	1	1,727	+29.545%
2026-09-24	0.9600	1.2600	0.9600	1.2600	+35.484%	18	1,726	-9.524%
2026-09-23	0.9300	0.9300	0.9300	0.9300	-21.849%	1	1,741	+22.581%
2026-09-22	1.5200	1.5200	1.0400	1.1900	+138.000%	46	1,740	-4.202%
2026-09-21	0.5000	0.5000	0.5000	0.5000	-46.237%	2	1,717	+128.000%
2026-09-14	0.9300	0.9300	0.9300	0.9300	+102.174%	1	1,717	+22.581%
2026-09-10	0.4600	0.4600	0.4600	0.4600	-8.000%	1	1,718	+147.826%
2026-09-09	0.5000	0.5000	0.5000	0.5000	-12.281%	1	1,718	+128.000%
2026-09-08	0.5700	0.5700	0.5700	0.5700	-25.974%	1	1,717	+100.000%
2026-09-01	0.8000	0.8000	0.7700	0.7700	-53.614%	15	1,717	+48.052%
2026-08-27	1.6400	1.6600	1.6400	1.6600	+3.750%	5	1,702	-31.325%
2026-08-25	1.7900	1.9900	1.6000	1.6000	0.000%	16	1,704	-28.750%
2026-08-24	1.5500	1.6100	1.4800	1.6000	+6.667%	14	1,699	-28.750%
2026-08-21	1.2200	1.5000	1.2200	1.5000	+26.050%	27	1,697	-24.000%
2026-08-20	1.3700	1.4000	1.1900	1.1900	-11.852%	5	1,680	-4.202%
2026-08-19	1.3500	1.3500	1.3500	1.3500	-12.338%	10	1,680	-15.556%
2026-08-18	1.5400	1.5400	1.5400	1.5400	-31.250%	1	1,680	-25.974%
2026-08-14	2.2400	2.2400	2.2400	2.2400	-14.829%	15	1,680	-49.107%
2026-08-13	2.5200	2.6300	2.5200	2.6300	+60.366%	2	1,665	-56.654%
2026-08-12	1.8300	1.8300	1.6400	1.6400	-25.114%	60	1,663	-30.488%
2026-08-11	2.1900	2.1900	2.1900	2.1900	-7.595%	2	1,642	-47.945%
2026-08-10	2.3700	2.3700	2.3700	2.3700	+10.748%	20	1,642	-51.899%
2026-08-06	2.0500	2.2100	2.0500	2.1400	-4.889%	18	1,642	-46.729%
2026-08-05	3.1200	3.1200	2.1500	2.2500	+104.545%	41	1,642	-49.333%
2026-08-04	0.9400	1.1000	0.9400	1.1000	+34.146%	6	1,633	+3.636%
2026-08-03	0.8500	0.8500	0.8200	0.8200	0.000%	32	1,637	+39.024%
2026-07-31	0.9400	0.9400	0.7900	0.8200	-30.508%	7	1,637	+39.024%
2026-07-30	1.2600	1.2600	1.0900	1.1800	-29.341%	1,009	1,638	-3.390%
2026-07-29	1.6900	1.6900	1.6700	1.6700	-5.114%	41	1,770	-31.737%
2026-07-28	1.7100	1.9000	1.6200	1.7600	+14.286%	7	1,770	-35.227%
2026-07-27	1.5400	1.5400	1.3500	1.5400	+71.111%	124	1,771	-25.974%
2026-07-24	0.9000	0.9000	0.9000	0.9000	+1.124%	1	1,746	+26.667%
2026-07-23	0.8900	0.8900	0.8900	0.8900	-40.667%	2	1,746	+28.090%
2026-07-21	1.5000	1.5000	1.5000	1.5000	+7.143%	4	1,746	-24.000%
2026-07-17	1.4000	1.4000	1.4000	1.4000	-6.667%	6	1,746	-18.571%
2026-07-14	1.5000	1.5000	1.5000	1.5000	-5.063%	72	1,740	-24.000%
2026-07-13	1.5800	1.5800	1.5800	1.5800	+11.268%	1	1,698	-27.848%
2026-07-09	1.4200	1.4200	1.4200	1.4200	-5.333%	1	1,697	-19.718%
2026-07-08	1.5000	1.5000	1.5000	1.5000	-8.537%	1	1,698	-24.000%
2026-07-07	1.8000	1.8000	1.5400	1.6400	+10.067%	11	1,698	-30.488%
2026-07-06	1.3200	1.4900	1.2400	1.4900	-5.096%	12	1,697	-23.490%
2026-07-02	1.5500	1.5800	1.4700	1.5700	-11.299%	50	1,694	-27.389%
2026-07-01	1.6500	1.7900	1.6500	1.7700	+18.000%	38	1,694	-35.593%
2026-06-26	1.5000	1.5000	1.5000	1.5000	+3.448%	1	1,657	-24.000%
2026-06-25	1.4500	1.4500	1.4500	1.4500	+9.848%	1	1,656	-21.379%
2026-06-24	0.6800	1.4500	0.6800	1.3200	-1.493%	1,019	1,655	-13.636%
2026-06-11	1.3200	1.3400	1.3200	1.3400	-7.586%	2	1,085	-14.925%
2026-06-10	1.4500	1.4500	1.4500	1.4500	-18.079%	5	1,087	-21.379%
2026-06-05	1.8800	1.8800	1.7700	1.7700	-20.628%	2	1,087	-35.593%
2026-06-04	2.2500	2.2500	2.2300	2.2300	+9.314%	16	1,087	-48.879%
2026-06-03	2.0400	2.0400	2.0400	2.0400	+0.493%	15	1,086	-44.118%
2026-06-02	2.0300	2.0300	2.0300	2.0300	-38.485%	3	1,086	-43.842%
2026-06-01	2.4600	3.3000	2.4600	3.3000	+50.000%	84	1,086	-65.455%
2026-05-29	1.8400	2.3000	1.8400	2.2000	+47.651%	13	1,009	-48.182%
2026-05-28	1.3600	1.4900	1.3000	1.4900	+22.131%	112	1,009	-23.490%
2026-05-27	1.2200	1.2200	1.2200	1.2200	+2.521%	5	1,001	-6.557%
2026-05-22	1.1300	1.1900	1.1300	1.1900	+3.478%	30	1,006	-4.202%
2026-05-20	1.1000	1.1600	1.1000	1.1500	+15.000%	12	1,023	-0.870%
2026-05-19	1.0000	1.0000	1.0000	1.0000	0.000%	10	1,013	+14.000%
2026-05-18	1.0000	1.0200	0.9600	1.0000	+12.360%	25	1,013	+14.000%
2026-05-15	0.8800	0.8900	0.8800	0.8900	-3.261%	5	1,013	+28.090%
2026-05-14	0.7000	0.9200	0.7000	0.9200	+22.667%	22	999	+23.913%
2026-05-13	0.7000	0.7500	0.6300	0.7500	-8.537%	23	1,011	+52.000%
2026-05-12	0.8800	0.8800	0.8200	0.8200	-10.870%	2	1,011	+39.024%
2026-05-11	1.0800	1.1000	0.9200	0.9200	-20.000%	9	1,011	+23.913%
2026-05-08	1.1800	1.1800	1.1500	1.1500	-8.000%	3	1,012	-0.870%
2026-05-07	1.1600	1.3000	1.1600	1.2500	+23.762%	8	1,013	-8.800%
2026-05-06	1.1500	1.1500	0.9900	1.0100	+6.316%	10	1,011	+12.871%
2026-05-05	1.5000	1.5000	0.9500	0.9500	-61.224%	41	1,009	+20.000%
2026-05-04	2.3600	2.4500	2.3000	2.4500	+2.941%	6	1,004	-53.469%
2026-05-01	2.2000	2.3800	2.2000	2.3800	+19.598%	2	1,002	-52.101%
2026-04-29	2.0000	2.0000	1.8800	1.9900	-7.442%	28	1,002	-42.714%
2026-04-28	2.0800	2.3100	2.0800	2.1500	-4.018%	3	998	-46.977%
2026-04-27	2.2400	2.2400	2.2400	2.2400	-2.183%	2	996	-49.107%
2026-04-23	2.6000	2.6000	2.2900	2.2900	-30.606%	17	994	-50.218%
2026-04-20	3.3000	3.3000	3.3000	3.3000	+6.452%	1	990	-65.455%
2026-04-17	3.2000	3.2000	3.1000	3.1000	+24.000%	2	990	-63.226%
2026-04-15	1.9500	2.5000	1.9500	2.5000	+66.667%	12	988	-54.400%
2026-04-09	1.5000	1.5500	1.5000	1.5000	-19.355%	14	988	-24.000%
2026-04-08	2.0100	2.0200	1.8600	1.8600	+16.250%	13	997	-38.710%
2026-04-07	1.6000	1.6000	1.6000	1.6000	0.000%	1	998	-28.750%
2026-04-02	1.6000	1.6000	1.6000	1.6000	-15.789%	2	996	-28.750%
2026-03-31	1.9000	1.9000	1.9000	1.9000	+13.095%	1	996	-40.000%
2026-03-30	1.6500	1.6800	1.6500	1.6800	-4.545%	2	996	-32.143%
2026-03-26	1.9000	1.9000	1.7600	1.7600	-16.190%	3	997	-35.227%
2026-03-25	2.1000	2.1000	2.1000	2.1000	-19.540%	1	996	-45.714%
2026-03-23	2.6100	2.6100	2.6100	2.6100	+8.750%	2	996	-56.322%
2026-03-20	2.4000	2.4000	2.4000	2.4000	-18.919%	1	998	-52.500%
2026-03-19	2.9600	2.9600	2.9600	2.9600	-12.941%	2	998	-61.486%
2026-03-18	3.4000	3.4000	3.4000	3.4000	0.000%	1	998	-66.471%
2026-03-11	3.5000	3.7500	3.4000	3.4000	-19.048%	8	998	-66.471%
2026-03-09	4.2000	4.2000	4.2000	4.2000	+2.439%	4	992	-72.857%
2026-03-06	4.1000	4.1000	4.1000	4.1000	-9.890%	1	997	-72.195%
2026-03-05	4.1600	4.5600	3.9600	4.5500	+30.000%	44	997	-74.945%
2026-03-04	3.6000	3.6000	3.5000	3.5000	+7.692%	2	992	-67.429%
2026-03-03	3.3300	3.3300	3.2500	3.2500	+12.069%	2	990	-64.923%
2026-03-02	2.8000	2.9000	2.7000	2.9000	-11.854%	18	990	-60.690%
2026-02-25	3.2900	3.2900	3.2900	3.2900	+17.500%	1	976	-65.350%
2026-02-24	2.8000	2.8000	2.8000	2.8000	-32.692%	20	976	-59.286%
2026-02-20	4.2500	4.2500	4.1000	4.1600	+13.973%	3	996	-72.596%
2026-02-19	3.6000	3.6500	3.4900	3.6500	+10.606%	95	995	-68.767%
2026-02-18	3.3500	3.3600	3.3000	3.3000	+25.000%	118	1,003	-65.455%
2026-02-17	2.6400	2.6400	2.6400	2.6400	+4.762%	1	1,008	-56.818%
2026-02-13	2.5200	2.5200	2.5200	2.5200	+8.155%	3	1,009	-54.762%
2026-02-12	2.4500	2.4500	2.2000	2.3300	-10.385%	5	1,009	-51.073%
2026-02-11	3.8400	3.8400	2.6000	2.6000	-40.909%	12	1,011	-56.154%
2026-02-10	4.1500	4.4000	4.1500	4.4000	+69.231%	11	1,009	-74.091%
2026-02-06	2.8500	2.8500	2.5000	2.6000	-18.750%	6	998	-56.154%
2026-02-05	3.2000	3.2000	3.2000	3.2000	+8.475%	1	998	-64.375%
2026-02-04	3.8000	3.8000	2.5000	2.9500	-13.490%	35	999	-61.356%
2026-02-03	4.5000	4.5000	3.4100	3.4100	-26.981%	43	1,002	-66.569%
2026-01-30	5.1000	5.1000	4.6700	4.6700	-22.167%	5	973	-75.589%
2026-01-29	6.2500	6.2500	6.0000	6.0000	+9.091%	2	973	-81.000%
2026-01-28	5.5000	5.5000	5.5000	5.5000	+12.245%	1	971	-79.273%
2026-01-27	5.0000	5.0000	4.9000	4.9000	-0.407%	2	970	-76.735%
2026-01-26	5.1000	5.1000	4.9200	4.9200	-12.920%	2	969	-76.829%
2026-01-23	5.0000	5.6500	5.0000	5.6500	+6.604%	9	970	-79.823%
2026-01-22	5.9000	5.9000	5.1000	5.3000	-23.188%	3	970	-78.491%
2026-01-21	5.3000	6.9000	5.3000	6.9000	-18.824%	12	967	-83.478%
2026-01-20	7.8300	8.5000	7.7500	8.5000	-8.504%	5	974	-86.588%
2026-01-16	9.3500	9.4000	9.2900	9.2900	-0.642%	122	931	-87.729%
2026-01-15	10.0300	10.0300	9.3500	9.3500	-1.579%	29	931	-87.807%
2026-01-14	10.2000	10.2000	9.1000	9.5000	-17.678%	13	924	-88.000%
2026-01-13	11.2800	11.7800	9.8000	11.5400	+2.124%	85	912	-90.121%
2026-01-12	10.9100	11.3000	9.5000	11.3000	+7.109%	9	901	-89.912%
2026-01-09	11.3800	11.3800	10.5500	10.5500	-7.618%	7	893	-89.194%
2026-01-08	12.3800	12.3800	11.4200	11.4200	-4.595%	5	888	-90.018%
2026-01-07	11.4500	11.9700	10.5500	11.9700	+6.589%	9	883	-90.476%
2026-01-06	11.2300	11.2300	11.2300	11.2300	-9.216%	1	882	-89.849%
2026-01-05	10.0500	12.3700	10.0500	12.3700	+10.348%	7	868	-90.784%
2025-12-31	11.8500	11.8500	11.2100	11.2100	-11.173%	8	868	-89.831%
2025-12-30	12.6200	12.6200	12.6200	12.6200	-2.548%	225	868	-90.967%
2025-12-29	12.9500	12.9500	12.9500	12.9500	-5.818%	1	868	-91.197%
2025-12-26	14.0000	14.0000	13.7500	13.7500	-0.073%	9	867	-91.709%
2025-12-24	13.7600	13.7600	13.7600	13.7600	-5.169%	1	858	-91.715%
2025-12-22	14.7000	14.8500	14.5100	14.5100	-1.959%	11	858	-92.143%
2025-12-19	14.8000	14.8000	14.8000	14.8000	-1.333%	1	848	-92.297%
2025-12-18	15.0000	15.0000	15.0000	15.0000	+27.119%	1	848	-92.400%
2025-12-16	11.8000	11.8000	11.8000	11.8000	-7.306%	1	848	-90.339%
2025-12-15	13.3100	13.9500	12.7300	12.7300	-0.547%	5	848	-91.045%
2025-12-12	12.7900	12.8000	12.7900	12.8000	-5.045%	2	849	-91.094%
2025-12-11	13.4400	13.4900	13.3500	13.4800	-3.714%	56	849	-91.543%
2025-12-10	13.0000	14.0000	13.0000	14.0000	+15.321%	8	850	-91.857%
2025-12-05	12.1800	12.1800	12.1400	12.1400	-0.898%	2	847	-90.610%
2025-12-03	12.0000	12.2500	12.0000	12.2500	+5.060%	21	846	-90.694%
2025-12-02	10.8000	11.6600	10.8000	11.6600	+17.778%	16	826	-90.223%
2025-12-01	10.2900	10.4000	9.9000	9.9000	-19.184%	13	816	-88.485%
2025-11-28	13.2500	13.2500	12.2500	12.2500	+0.740%	4	820	-90.694%
2025-11-26	12.3000	12.7500	12.1600	12.1600	+1.333%	17	806	-90.625%
2025-11-25	12.0000	12.0000	12.0000	12.0000	+4.348%	2	806	-90.500%
2025-11-24	11.5000	11.5000	11.5000	11.5000	+12.524%	1	806	-90.087%
2025-11-21	9.9100	10.2200	9.8800	10.2200	-7.928%	230	806	-88.845%
2025-11-20	11.2800	11.3300	11.1000	11.1000	+7.767%	7	580	-89.730%
2025-11-14	10.3000	10.3000	10.3000	10.3000	-0.675%	6	574	-88.932%
2025-11-13	10.3700	10.3700	10.3700	10.3700	-22.030%	10	576	-89.007%
2025-11-12	13.3000	13.3000	13.3000	13.3000	-3.763%	20	569	-91.429%
2025-11-11	13.0600	14.1000	12.9000	13.8200	-0.576%	71	569	-91.751%
2025-11-10	13.3200	13.9000	13.3200	13.9000	+24.664%	8	508	-91.799%
2025-11-07	11.1500	11.1500	11.1500	11.1500	-22.462%	1	500	-89.776%
2025-11-06	14.3800	14.3800	14.3800	14.3800	-7.821%	3	499	-92.072%
2025-11-05	14.0000	16.0000	14.0000	15.6000	+1.299%	24	500	-92.692%
2025-11-04	16.5000	16.5000	15.4000	15.4000	-21.026%	4	480	-92.597%
2025-11-03	20.0500	20.2000	18.4300	19.5000	-0.256%	927	39	-94.154%
2025-10-31	21.3000	21.3000	19.5500	19.5500	-6.100%	12	39	-94.169%
2025-10-29	21.0000	21.7800	20.6000	20.8200	+6.769%	30	27	-94.524%
2025-10-28	19.5000	19.5000	19.5000	19.5000	0.000%	1	0	-94.154%