Dark

SHOP20270115C50
SHOP Jan 15 2027 50.00 Call (SHOP270115C00050000)
option OPRA

EOD

Sep 25, 2026

93.89+7.303%(+6.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	93.8900	93.8900	93.8900	93.8900	+7.303%	1	243	0.000%
2026-09-21	87.5000	87.5000	87.5000	87.5000	-13.648%	1	243	+7.303%
2026-08-07	101.8900	101.8900	101.3300	101.3300	+36.435%	6	245	-7.342%
2026-07-07	74.2700	74.2700	74.2700	74.2700	+3.153%	1	249	+26.417%
2026-07-06	72.0000	72.0000	72.0000	72.0000	+17.073%	1	249	+30.403%
2026-06-10	62.6000	62.6000	61.5000	61.5000	+0.408%	6	250	+52.667%
2026-06-09	68.7500	68.7500	61.2500	61.2500	-1.337%	4	252	+53.290%
2026-06-05	62.8600	62.8600	62.0800	62.0800	-9.702%	2	252	+51.240%
2026-06-04	68.3500	68.7500	68.3500	68.7500	-1.377%	2	251	+36.567%
2026-06-02	69.7100	69.7100	69.7100	69.7100	-8.923%	1	249	+34.687%
2026-06-01	75.0000	76.5400	75.0000	76.5400	+7.500%	3	248	+22.668%
2026-05-29	71.2000	71.2000	71.2000	71.2000	+19.664%	2	249	+31.868%
2026-05-27	61.5000	61.5000	59.5000	59.5000	+3.478%	3	249	+57.798%
2026-05-22	57.5000	57.5000	57.5000	57.5000	+1.770%	3	251	+63.287%
2026-05-21	56.5000	56.5000	56.5000	56.5000	+6.604%	3	254	+66.177%
2026-05-15	50.0000	53.0000	50.0000	53.0000	-0.057%	3	254	+77.151%
2026-05-12	55.0000	55.0000	52.2000	53.0300	-12.636%	11	253	+77.051%
2026-05-08	62.0000	62.0000	60.7000	60.7000	+3.814%	4	253	+54.679%
2026-05-06	59.9900	60.0000	58.0000	58.4700	-2.728%	7	252	+60.578%
2026-05-05	68.0000	68.0000	60.0000	60.1100	-24.151%	8	248	+56.197%
2026-05-01	79.2500	79.2500	79.2500	79.2500	+8.235%	1	252	+18.473%
2026-04-29	73.2200	73.2200	73.2200	73.2200	-4.909%	1	252	+28.230%
2026-04-27	77.0000	77.0000	77.0000	77.0000	-1.911%	1	253	+21.935%
2026-04-23	78.5000	78.5000	78.5000	78.5000	-6.825%	1	252	+19.605%
2026-04-17	84.2500	84.2500	84.2500	84.2500	+17.209%	1	252	+11.442%
2026-04-14	71.8800	71.8800	71.8800	71.8800	+6.143%	1	253	+30.620%
2026-04-13	67.7200	67.7200	67.7200	67.7200	+7.492%	1	254	+38.644%
2026-04-10	64.0000	64.0000	63.0000	63.0000	-4.906%	2	253	+49.032%
2026-04-09	66.2500	66.2500	66.2500	66.2500	-11.371%	1	253	+41.721%
2026-04-08	74.7500	74.7500	74.7500	74.7500	+10.332%	1	252	+25.605%
2026-03-31	67.7500	67.7500	67.7500	67.7500	+3.042%	1	253	+38.583%
2026-03-27	65.7500	65.7500	65.7500	65.7500	-4.710%	1	253	+42.798%
2026-03-24	69.0000	69.0000	69.0000	69.0000	-2.128%	1	254	+36.072%
2026-03-20	70.5000	70.5000	70.5000	70.5000	-16.608%	1	253	+33.177%
2026-03-10	84.5400	84.5400	84.5400	84.5400	+39.736%	15	252	+11.060%
2026-02-12	60.5000	60.5000	60.5000	60.5000	-9.023%	1	238	+55.190%
2026-02-06	64.8000	66.5000	64.8000	66.5000	+2.862%	52	237	+41.188%
2026-02-05	64.6500	64.6500	64.6500	64.6500	-5.620%	1	236	+45.228%
2026-02-04	68.5000	68.5000	68.5000	68.5000	-18.452%	1	236	+37.066%
2026-01-30	84.0000	84.0000	84.0000	84.0000	-6.667%	3	235	+11.774%
2026-01-26	90.0000	90.0000	90.0000	90.0000	-18.085%	3	235	+4.322%
2026-01-16	109.8700	109.8700	109.8700	109.8700	-9.025%	10	234	-14.544%
2026-01-07	120.7700	120.7700	120.7700	120.7700	+0.642%	1	234	-22.257%
2026-01-06	117.2500	120.0000	117.2500	120.0000	+1.997%	4	234	-21.758%
2026-01-05	117.6500	117.6500	117.6500	117.6500	+3.885%	3	237	-20.195%
2026-01-02	113.5000	113.5000	113.2500	113.2500	-6.017%	6	237	-17.095%
2025-12-17	120.5000	120.5000	120.5000	120.5000	+4.783%	1	240	-22.083%
2025-12-16	115.0000	115.0000	115.0000	115.0000	+5.844%	1	240	-18.357%
2025-11-25	108.6500	108.6500	108.6500	108.6500	+1.542%	1	240	-13.585%
2025-11-24	107.0000	107.0000	107.0000	107.0000	+0.047%	1	240	-12.252%
2025-11-20	106.9500	106.9500	106.9500	106.9500	-2.773%	1	240	-12.211%
2025-11-10	110.0000	110.0000	110.0000	110.0000	-13.427%	5	239	-14.645%
2025-10-27	128.8800	129.0000	127.0600	127.0600	+0.268%	85	155	-26.106%
2025-10-24	127.0000	127.2500	126.7200	126.7200	+12.941%	5	155	-25.908%
2025-10-17	112.2000	112.2000	112.2000	112.2000	+4.811%	1	151	-16.319%
2025-10-13	107.0500	107.0500	107.0500	107.0500	-8.894%	1	151	-12.293%
2025-10-09	117.9500	117.9500	117.5000	117.5000	-1.261%	33	150	-20.094%
2025-10-06	119.0000	119.0000	119.0000	119.0000	+17.068%	1	120	-21.101%
2025-09-17	101.6500	101.6500	101.6500	101.6500	+7.840%	1	120	-7.634%
2025-08-27	94.5000	94.5000	94.2000	94.2600	-2.220%	3	120	-0.393%
2025-08-25	96.4000	96.4000	96.4000	96.4000	+2.827%	1	119	-2.604%
2025-08-19	93.7500	93.7500	93.7500	93.7500	-1.956%	2	119	+0.149%
2025-08-15	95.6200	95.6200	95.6200	95.6200	-3.560%	1	120	-1.809%
2025-08-14	99.1500	99.1500	99.1500	99.1500	-7.423%	1	121	-5.305%
2025-08-06	107.1000	107.1000	107.1000	107.1000	+44.242%	2	120	-12.334%
2025-08-01	74.2500	74.2500	74.2500	74.2500	-7.188%	1	120	+26.451%
2025-07-22	80.0000	80.0000	80.0000	80.0000	-5.493%	2	121	+17.363%
2025-07-21	84.6500	84.6500	84.6500	84.6500	+1.232%	1	122	+10.916%
2025-07-18	83.6200	83.6200	83.6200	83.6200	+3.554%	1	123	+12.282%
2025-07-17	80.4800	80.7500	80.4800	80.7500	+7.566%	6	124	+16.272%
2025-07-16	75.0700	75.0700	75.0700	75.0700	+6.106%	2	124	+25.070%
2025-06-24	70.7500	70.7500	70.7500	70.7500	+8.263%	3	124	+32.707%
2025-06-23	65.3500	65.3500	65.3500	65.3500	+1.161%	3	121	+43.673%
2025-06-17	64.6000	64.6000	64.6000	64.6000	-10.699%	1	124	+45.341%
2025-06-11	72.3400	72.3400	72.3400	72.3400	+6.382%	2	123	+29.790%
2025-06-06	63.5500	68.0000	63.3000	68.0000	+10.032%	20	123	+38.074%
2025-06-05	61.8000	61.8000	61.8000	61.8000	0.000%	1	133	+51.926%
2025-06-02	61.5000	61.8000	61.3000	61.8000	-2.600%	7	134	+51.926%
2025-05-30	63.8000	63.8000	63.4500	63.4500	+5.927%	6	128	+47.975%
2025-05-23	59.9000	59.9000	59.9000	59.9000	-7.419%	4	124	+56.745%
2025-05-19	64.9000	64.9000	64.7000	64.7000	-1.970%	3	124	+45.116%
2025-05-15	66.0000	66.0000	66.0000	66.0000	-1.595%	1	122	+42.258%
2025-05-14	67.4900	67.4900	67.0700	67.0700	+34.950%	3	123	+39.988%
2025-05-09	49.7000	49.7000	49.7000	49.7000	+2.792%	2	126	+88.913%
2025-05-08	50.7300	50.7300	48.3500	48.3500	-14.877%	2	125	+94.188%
2025-05-05	56.8000	56.8000	56.8000	56.8000	-1.045%	2	126	+65.299%
2025-05-02	57.7500	58.0600	57.4000	57.4000	+5.612%	6	126	+63.571%
2025-04-30	54.3500	54.3500	54.3500	54.3500	+2.066%	1	125	+72.751%
2025-04-23	52.1500	53.2500	52.1500	53.2500	+17.940%	6	124	+76.319%
2025-04-22	45.7500	45.7500	45.1500	45.1500	+9.322%	2	130	+107.951%
2025-04-21	42.2500	42.2500	41.3000	41.3000	-5.014%	3	132	+127.337%
2025-04-15	43.4800	43.4800	43.4800	43.4800	-8.076%	3	131	+115.938%
2025-04-14	47.5000	47.5000	47.3000	47.3000	+7.014%	2	129	+98.499%
2025-04-11	40.7200	44.2000	40.7200	44.2000	+1.376%	8	130	+112.421%
2025-04-10	43.6000	43.6000	43.6000	43.6000	-12.625%	1	134	+115.344%
2025-04-09	40.0000	49.9000	38.3000	49.9000	+23.791%	11	133	+88.156%
2025-04-07	33.6500	40.3100	33.6500	40.3100	+8.215%	8	134	+132.920%
2025-04-04	37.8000	39.0000	37.1500	37.2500	-14.564%	24	142	+152.054%
2025-04-03	45.0000	45.0000	43.4000	43.6000	-23.212%	21	130	+115.344%
2025-04-01	56.7800	56.7800	56.7800	56.7800	+11.882%	1	109	+65.358%
2025-03-31	50.7500	50.7500	50.7500	50.7500	-7.559%	1	108	+85.005%
2025-03-28	55.5300	55.8500	54.9000	54.9000	-11.594%	32	109	+71.020%
2025-03-21	62.1000	62.1000	62.1000	62.1000	+3.569%	4	93	+51.192%
2025-03-20	60.8500	60.8500	59.5400	59.9600	+14.210%	3	91	+56.588%
2025-03-18	53.5000	53.5000	52.5000	52.5000	-4.909%	2	90	+78.838%
2025-03-17	55.2100	55.2100	55.2100	55.2100	+9.761%	2	88	+70.060%
2025-03-13	49.0000	50.8300	49.0000	50.3000	-9.695%	4	85	+86.660%
2025-03-12	55.6000	55.7500	55.6000	55.7000	+7.115%	3	85	+68.564%
2025-03-11	50.6700	52.4500	50.6700	52.0000	+1.266%	18	84	+80.558%
2025-03-10	52.0000	52.0000	51.3500	51.3500	-26.852%	2	67	+82.843%
2025-03-03	70.2000	70.2000	70.2000	70.2000	-1.887%	1	66	+33.746%
2025-02-26	71.5500	71.5500	71.5500	71.5500	+4.605%	1	65	+31.223%
2025-02-25	68.6500	68.6500	68.4000	68.4000	-2.979%	2	64	+37.266%
2025-02-24	70.5000	70.5000	70.5000	70.5000	-4.342%	1	63	+33.177%
2025-02-21	73.7000	73.7000	73.7000	73.7000	-11.216%	2	64	+27.395%
2025-02-18	83.0100	83.0100	83.0100	83.0100	+11.693%	10	65	+13.107%
2025-02-07	74.3200	74.3200	74.3200	74.3200	-0.907%	20	75	+26.332%
2025-01-28	75.0000	75.0000	75.0000	75.0000	+15.741%	1	65	+25.187%
2025-01-27	64.5000	64.8000	64.5000	64.8000	+1.092%	6	66	+44.892%
2025-01-22	64.5000	64.5000	64.1000	64.1000	+0.628%	13	64	+46.474%
2025-01-21	63.7000	63.7000	63.7000	63.7000	+3.241%	1	70	+47.394%
2025-01-17	61.7000	61.7000	61.7000	61.7000	-1.233%	4	70	+52.172%
2025-01-15	62.4700	62.4700	62.4700	62.4700	+3.171%	3	70	+50.296%
2025-01-10	60.9000	60.9000	60.5500	60.5500	-5.612%	26	67	+55.062%
2025-01-08	64.1500	64.1500	64.1500	64.1500	-8.226%	1	53	+46.360%
2025-01-06	69.9000	69.9000	69.9000	69.9000	+5.208%	1	54	+34.320%
2025-01-03	66.4400	66.4400	66.4400	66.4400	+3.264%	2	54	+41.315%
2024-12-31	65.5000	65.5000	64.3400	64.3400	+1.483%	11	42	+45.928%
2024-12-30	63.4000	63.4000	63.4000	63.4000	-3.764%	1	42	+48.091%
2024-12-23	65.8100	65.8800	65.8100	65.8800	+0.888%	2	41	+42.517%
2024-12-19	63.8500	65.6000	63.8500	65.3000	-13.165%	4	40	+43.783%
2024-12-12	75.2000	75.2000	75.2000	75.2000	+5.915%	1	40	+24.854%
2024-12-10	71.0000	71.0000	71.0000	71.0000	-4.054%	2	39	+32.239%
2024-12-09	74.0000	74.0000	74.0000	74.0000	-4.553%	5	37	+26.878%
2024-12-06	77.5300	77.5300	77.5300	77.5300	+11.394%	20	42	+21.102%
2024-12-03	69.7500	69.7500	69.6000	69.6000	-0.742%	3	32	+34.899%
2024-12-02	70.1200	70.1200	70.1200	70.1200	+0.171%	2	29	+33.899%
2024-11-29	70.0000	70.0000	70.0000	70.0000	+8.359%	2	27	+34.129%
2024-11-22	64.6000	64.6000	64.6000	64.6000	-2.121%	4	28	+45.341%
2024-11-21	66.0000	66.0000	66.0000	66.0000	+0.763%	1	28	+42.258%
2024-11-15	65.5000	65.5000	65.4200	65.5000	-3.492%	30	28	+43.344%
2024-11-14	68.6000	68.6000	67.7600	67.8700	-3.015%	6	32	+38.338%
2024-11-13	70.3100	70.3100	69.7100	69.9800	+1.494%	10	34	+34.167%
2024-11-12	70.7400	70.7400	68.9500	68.9500	+40.714%	15	34	+36.171%
2024-11-11	49.8300	50.0000	49.0000	49.0000	+9.742%	15	37	+91.612%
2024-11-07	43.9500	44.6500	43.9500	44.6500	+11.153%	15	22	+110.280%
2024-10-30	40.1700	40.1700	40.1700	40.1700	-4.357%	1	7	+133.732%
2024-10-15	42.0000	42.0000	42.0000	42.0000	+14.911%	5	6	+123.548%
2024-09-18	36.5500	36.5500	36.5500	36.5500	0.000%	1	1	+156.881%