Dark

SHOP20270115C40
SHOP Jan 15 2027 40.00 Call (SHOP270115C00040000)
option OPRA

EOD

Oct 1, 2026

112.41+1.499%(+1.66)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	112.4100	112.4100	112.4100	112.4100	+1.499%	3	124	0.000%
2026-09-30	110.7500	110.7500	110.7500	110.7500	+20.643%	1	127	+1.499%
2026-09-09	91.8000	91.8000	91.8000	91.8000	-14.342%	5	128	+22.451%
2026-08-19	107.1700	107.1700	107.1700	107.1700	-6.426%	1	128	+4.889%
2026-08-13	114.5300	114.5300	114.5300	114.5300	+9.903%	1	128	-1.851%
2026-08-05	104.2100	104.2100	104.2100	104.2100	+24.474%	1	129	+7.869%
2026-07-01	83.7200	83.7200	83.7200	83.7200	+10.361%	1	129	+34.269%
2026-06-30	75.8600	75.8600	75.8600	75.8600	+12.119%	2	129	+48.181%
2026-06-11	67.6600	67.6600	67.6600	67.6600	-5.304%	1	129	+66.140%
2026-05-28	71.4500	71.4500	71.4500	71.4500	+10.689%	1	129	+57.327%
2026-05-26	64.5500	64.5500	64.5500	64.5500	-2.786%	3	129	+74.144%
2026-05-20	66.4000	66.4000	66.4000	66.4000	+4.815%	1	129	+69.292%
2026-05-18	62.3000	63.3500	62.3000	63.3500	+10.270%	3	129	+77.443%
2026-05-13	59.0300	59.0300	57.4500	57.4500	-15.552%	2	129	+95.666%
2026-05-06	68.0800	68.0800	68.0300	68.0300	-1.406%	2	128	+65.236%
2026-05-05	69.0000	69.0000	69.0000	69.0000	-19.204%	1	130	+62.913%
2026-04-15	85.3000	85.4000	85.3000	85.4000	+14.754%	2	129	+31.628%
2026-04-09	74.4200	74.4200	74.4200	74.4200	-4.590%	1	128	+51.048%
2026-03-25	78.6600	78.6600	78.0000	78.0000	-1.328%	6	127	+44.115%
2026-03-24	79.0500	79.0500	79.0500	79.0500	+2.823%	1	128	+42.201%
2026-02-11	76.8800	76.8800	76.8800	76.8800	-11.885%	1	128	+46.215%
2026-02-10	87.2500	87.2500	87.2500	87.2500	+16.333%	1	129	+28.837%
2026-02-04	75.0000	75.0000	75.0000	75.0000	-7.692%	1	129	+49.880%
2026-02-03	81.2500	81.2500	81.2500	81.2500	-13.102%	1	129	+38.351%
2026-01-30	93.5000	93.5000	93.5000	93.5000	-9.020%	1	129	+20.225%
2026-01-28	102.7700	102.7700	102.7700	102.7700	+4.282%	1	129	+9.380%
2026-01-26	98.5500	98.5500	98.5500	98.5500	-1.282%	1	128	+14.064%
2026-01-22	99.8300	99.8300	99.8300	99.8300	-2.127%	1	127	+12.601%
2026-01-21	102.0000	102.0000	102.0000	102.0000	-14.979%	1	127	+10.206%
2026-01-16	120.0000	120.0000	119.9700	119.9700	-6.928%	2	128	-6.302%
2026-01-13	128.9000	128.9000	128.9000	128.9000	-2.776%	1	128	-12.793%
2025-12-19	132.6300	132.6300	132.5800	132.5800	+4.164%	2	128	-15.213%
2025-12-17	127.2800	127.2800	127.2800	127.2800	+8.323%	2	130	-11.683%
2025-11-25	117.5000	117.5000	117.5000	117.5000	+8.686%	2	128	-4.332%
2025-11-20	108.1100	108.1100	108.1100	108.1100	-1.941%	1	128	+3.977%
2025-11-14	110.2500	110.2500	110.2500	110.2500	-8.263%	1	128	+1.959%
2025-11-06	120.1800	120.1800	120.1800	120.1800	-5.370%	1	127	-6.465%
2025-10-20	127.0000	127.0000	127.0000	127.0000	+10.483%	2	126	-11.488%
2025-09-18	114.9500	114.9500	114.9500	114.9500	+7.641%	2	128	-2.210%
2025-09-10	107.0700	107.0700	106.7900	106.7900	-1.440%	2	126	+5.263%
2025-09-09	108.3500	108.3500	108.3500	108.3500	+0.417%	2	127	+3.747%
2025-09-04	105.0000	108.6100	105.0000	107.9000	+4.372%	83	125	+4.180%
2025-08-26	103.3800	103.3800	103.3800	103.3800	+2.774%	5	99	+8.735%
2025-08-22	100.5900	100.5900	100.5900	100.5900	-13.856%	2	99	+11.751%
2025-08-06	116.7300	116.7700	116.7000	116.7700	+29.672%	25	99	-3.734%
2025-07-31	90.0500	90.0500	90.0500	90.0500	+15.419%	1	74	+24.831%
2025-06-25	78.0200	78.0200	78.0200	78.0200	-2.948%	2	74	+44.078%
2025-06-11	80.3900	80.3900	80.3900	80.3900	+12.670%	2	76	+39.831%
2025-05-28	71.3800	71.3800	71.3500	71.3500	-3.398%	2	74	+57.547%
2025-05-15	73.7300	73.8600	73.7300	73.8600	+30.610%	2	74	+52.193%
2025-05-09	56.5500	56.5500	56.5500	56.5500	-4.605%	4	75	+98.780%
2025-05-08	57.0900	59.2800	55.6100	59.2800	-7.577%	3	77	+89.626%
2025-05-05	64.0500	64.1400	64.0500	64.1400	+1.008%	4	78	+75.257%
2025-05-02	63.5000	63.5000	63.5000	63.5000	-0.236%	22	77	+77.024%
2025-05-01	63.6500	63.6500	63.6500	63.6500	-0.857%	1	85	+76.606%
2025-04-29	64.3000	64.3000	64.2000	64.2000	+10.215%	2	85	+75.093%
2025-04-23	57.0000	58.2500	57.0000	58.2500	+13.327%	2	85	+92.979%
2025-04-22	51.4000	51.4000	51.4000	51.4000	+5.328%	1	86	+118.696%
2025-04-21	48.8000	48.8000	48.8000	48.8000	-0.408%	3	85	+130.348%
2025-04-11	47.1600	49.0000	47.1600	49.0000	-17.923%	4	88	+129.408%
2025-04-09	46.0500	59.7000	46.0500	59.7000	+37.716%	3	87	+88.291%
2025-04-08	52.0000	52.0000	43.3500	43.3500	-3.452%	3	88	+159.308%
2025-04-07	42.3100	44.9000	42.3100	44.9000	+0.335%	4	88	+150.356%
2025-04-04	42.3500	44.7500	41.8800	44.7500	-8.673%	16	84	+151.196%
2025-04-03	53.8000	53.8000	49.0000	49.0000	-25.645%	15	79	+129.408%
2025-04-02	65.9000	65.9000	65.9000	65.9000	+19.818%	1	64	+70.577%
2025-03-31	55.0000	55.0000	55.0000	55.0000	-12.070%	1	63	+104.382%
2025-03-28	62.5500	62.5500	62.5500	62.5500	-3.769%	8	64	+79.712%
2025-03-19	65.0000	65.0000	65.0000	65.0000	+8.969%	1	60	+72.938%
2025-03-10	58.5400	59.6500	58.5400	59.6500	-24.398%	2	59	+88.449%
2025-02-26	78.9000	78.9000	78.9000	78.9000	-9.518%	2	59	+42.471%
2025-02-20	87.2000	87.2000	87.2000	87.2000	-5.770%	1	57	+28.911%
2025-02-19	92.5400	92.5400	92.5400	92.5400	+0.883%	1	56	+21.472%
2025-02-14	91.5600	91.7500	91.5600	91.7300	+14.806%	10	52	+22.544%
2025-02-03	78.6300	79.9000	78.6300	79.9000	+0.566%	5	52	+40.688%
2025-01-28	79.4500	79.4500	79.4500	79.4500	+13.907%	1	47	+41.485%
2025-01-17	69.7500	69.7500	69.7500	69.7500	+0.868%	26	37	+61.161%
2025-01-16	69.1500	69.1500	69.1500	69.1500	-6.869%	22	37	+62.560%
2024-12-20	74.2500	74.2500	74.2500	74.2500	-2.941%	1	15	+51.394%
2024-11-25	76.5000	76.5000	76.5000	76.5000	+10.629%	1	14	+46.941%
2024-11-20	69.1500	69.1500	69.1500	69.1500	-1.552%	1	15	+62.560%
2024-11-19	70.2400	70.2400	70.2400	70.2400	-10.133%	1	15	+60.037%
2024-11-12	78.1600	78.1600	78.1600	78.1600	+34.991%	1	14	+43.820%
2024-11-11	57.9000	57.9000	57.9000	57.9000	+11.453%	1	14	+94.145%
2024-11-08	51.9500	51.9500	51.9500	51.9500	+0.096%	2	13	+116.381%
2024-11-07	50.8500	51.9000	50.8500	51.9000	+9.725%	4	12	+116.590%
2024-11-06	47.3000	47.3000	47.3000	47.3000	+3.208%	1	10	+137.653%
2024-11-05	45.8300	45.8300	45.8300	45.8300	-0.951%	2	9	+145.276%
2024-10-24	46.2700	46.2700	46.2700	46.2700	-7.088%	1	9	+142.944%
2024-10-08	49.8000	49.8000	49.8000	49.8000	+6.638%	1	9	+125.723%
2024-09-25	46.6000	46.7000	46.6000	46.7000	+10.350%	8	8	+140.707%
2024-09-17	42.3200	42.3200	42.3200	42.3200	+6.065%	1	1	+165.619%
2024-09-16	39.9000	39.9000	39.9000	39.9000	0.000%	1	1	+181.729%