Dark

SHOP20270115C70
SHOP Jan 15 2027 70.00 Call (SHOP270115C00070000)
option OPRA

EOD

Jul 28, 2026

65.15+10.424%(+6.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	65.1500	65.1500	65.1500	65.1500	+10.424%	3	117	0.000%
2026-07-27	59.0000	59.0000	59.0000	59.0000	+6.306%	1	117	+10.424%
2026-07-14	55.5000	55.5000	55.5000	55.5000	-4.310%	1	118	+17.387%
2026-07-07	57.6200	58.0000	57.6200	58.0000	+11.538%	2	117	+12.328%
2026-06-26	50.5000	52.0000	50.5000	52.0000	+18.451%	6	118	+25.288%
2026-06-18	43.9000	43.9000	43.9000	43.9000	-3.133%	1	119	+48.405%
2026-06-10	45.3200	45.3200	45.3200	45.3200	+1.161%	5	119	+43.756%
2026-06-05	44.8000	44.8000	44.8000	44.8000	-10.112%	1	121	+45.424%
2026-06-03	49.8400	49.8400	49.8400	49.8400	-9.710%	1	122	+30.718%
2026-06-01	56.6000	56.6000	55.2000	55.2000	+12.081%	3	123	+18.025%
2026-05-28	46.2500	49.2500	45.7500	49.2500	+21.997%	12	123	+32.284%
2026-05-20	40.3700	40.3700	40.3700	40.3700	+7.596%	2	123	+61.382%
2026-05-15	37.5200	37.5200	37.5200	37.5200	+9.547%	4	125	+73.641%
2026-05-14	34.0000	34.2500	34.0000	34.2500	+3.163%	19	127	+90.219%
2026-05-13	35.2000	35.2000	33.2000	33.2000	-27.193%	7	106	+96.235%
2026-05-07	44.5000	47.3800	44.5000	45.6000	+4.828%	8	106	+42.873%
2026-05-05	46.5000	46.5000	43.5000	43.5000	-30.622%	3	107	+49.770%
2026-05-01	62.7000	62.7000	62.7000	62.7000	+5.254%	1	105	+3.907%
2026-04-23	59.6600	59.9100	59.5700	59.5700	-12.782%	3	105	+9.367%
2026-04-22	68.3000	68.3000	68.3000	68.3000	-4.476%	2	106	-4.612%
2026-04-21	71.5000	71.5000	71.5000	71.5000	+7.843%	2	104	-8.881%
2026-04-20	66.3000	66.3000	66.3000	66.3000	+22.778%	1	104	-1.735%
2026-04-14	54.0000	54.0000	54.0000	54.0000	-5.263%	2	104	+20.648%
2026-03-26	57.0000	57.0000	57.0000	57.0000	+4.396%	2	104	+14.298%
2026-03-24	54.6000	54.6000	54.6000	54.6000	-1.444%	5	104	+19.322%
2026-02-24	55.4000	55.4000	55.4000	55.4000	-14.308%	26	104	+17.599%
2026-02-20	64.4500	64.6500	64.4500	64.6500	+6.736%	20	130	+0.773%
2026-02-19	60.5700	60.5700	60.5700	60.5700	+18.765%	2	130	+7.561%
2026-02-13	48.5000	51.0000	48.5000	51.0000	+4.809%	4	130	+27.745%
2026-02-12	45.4000	48.6600	45.4000	48.6600	-12.166%	2	130	+33.888%
2026-02-09	55.3000	55.4000	55.3000	55.4000	+8.203%	2	130	+17.599%
2026-02-06	50.1000	51.2000	50.1000	51.2000	+4.171%	2	130	+27.246%
2026-02-05	49.1500	49.1500	49.1500	49.1500	-16.269%	1	128	+32.553%
2026-02-03	58.7000	58.7000	58.7000	58.7000	-19.863%	2	127	+10.988%
2026-01-27	73.1500	73.2500	73.1500	73.2500	-21.532%	2	127	-11.058%
2026-01-15	95.0500	95.0500	93.3500	93.3500	+0.430%	3	127	-30.209%
2026-01-14	92.1500	92.9500	92.1500	92.9500	-7.466%	3	130	-29.909%
2026-01-09	100.4500	100.4500	100.4500	100.4500	-1.034%	1	127	-35.142%
2026-01-05	101.5000	101.5000	101.5000	101.5000	-3.352%	5	128	-35.813%
2025-12-26	105.0200	105.0200	105.0200	105.0200	+0.981%	1	123	-37.964%
2025-12-18	104.0000	104.0000	104.0000	104.0000	+9.474%	1	123	-37.356%
2025-12-10	95.0000	95.0000	95.0000	95.0000	-0.938%	1	122	-31.421%
2025-12-05	97.0000	97.0000	95.9000	95.9000	+16.454%	7	123	-32.065%
2025-11-20	82.3500	82.3500	82.3500	82.3500	+0.231%	5	124	-20.886%
2025-11-13	82.1600	82.1600	82.1600	82.1600	-12.874%	10	129	-20.704%
2025-11-10	94.3000	94.3000	94.3000	94.3000	-14.661%	10	139	-30.912%
2025-10-27	110.5000	110.5000	110.5000	110.5000	+20.831%	10	159	-41.041%
2025-10-14	91.5000	91.5000	91.4500	91.4500	-9.590%	2	159	-28.759%
2025-10-08	101.1500	101.1500	101.1500	101.1500	+3.552%	3	160	-35.591%
2025-10-03	97.5800	97.6800	97.5000	97.6800	+11.431%	4	163	-33.303%
2025-09-24	87.6600	87.6600	87.6600	87.6600	+4.357%	5	164	-25.679%
2025-09-16	84.0000	84.0000	84.0000	84.0000	+1.376%	1	169	-22.440%
2025-09-05	82.8600	82.8600	82.8600	82.8600	+6.040%	5	170	-21.373%
2025-08-25	78.1500	78.1500	78.1400	78.1400	+6.197%	11	165	-16.624%
2025-08-20	73.5800	73.5800	73.5800	73.5800	-6.790%	5	176	-11.457%
2025-08-15	78.9400	78.9400	78.9400	78.9400	-9.369%	1	176	-17.469%
2025-08-08	86.0000	87.1000	86.0000	87.1000	-2.877%	3	176	-25.201%
2025-08-06	89.5100	89.6800	89.5100	89.6800	+42.034%	6	177	-27.353%
2025-07-30	63.1400	63.1400	63.1400	63.1400	-0.567%	3	177	+3.183%
2025-07-28	67.4000	67.4000	63.5000	63.5000	-1.779%	7	177	+2.598%
2025-07-25	64.3200	64.6500	64.3200	64.6500	+4.849%	5	173	+0.773%
2025-07-24	62.1200	62.1200	61.6600	61.6600	-2.282%	2	170	+5.660%
2025-07-17	63.1000	63.1000	63.1000	63.1000	+4.418%	1	170	+3.249%
2025-07-16	60.4300	60.4300	60.4300	60.4300	+5.647%	1	171	+7.811%
2025-07-15	56.8000	57.2000	56.8000	57.2000	+3.529%	9	170	+13.899%
2025-07-09	55.2500	55.2500	55.2500	55.2500	-1.145%	5	175	+17.919%
2025-07-02	55.8900	55.8900	55.8900	55.8900	+0.848%	3	175	+16.568%
2025-06-26	53.8500	55.4200	53.4900	55.4200	+6.577%	10	180	+17.557%
2025-06-23	49.9000	52.0000	49.9000	52.0000	+0.971%	11	172	+25.288%
2025-06-12	51.5000	51.5000	51.5000	51.5000	-3.810%	4	172	+26.505%
2025-06-09	53.5400	53.5400	53.5400	53.5400	+6.866%	1	176	+21.685%
2025-05-27	50.1000	50.1000	50.1000	50.1000	+7.672%	1	177	+30.040%
2025-05-23	46.4000	46.5300	46.4000	46.5300	-1.898%	6	176	+40.017%
2025-05-21	47.4800	47.4800	47.4300	47.4300	-3.224%	6	176	+37.360%
2025-05-20	49.7000	49.7000	49.0100	49.0100	-1.980%	2	173	+32.932%
2025-05-19	50.0000	50.0000	50.0000	50.0000	-6.594%	1	171	+30.300%
2025-05-14	52.7800	53.5400	52.7800	53.5300	+5.167%	6	171	+21.707%
2025-05-13	50.9000	50.9000	50.9000	50.9000	+5.602%	1	165	+27.996%
2025-05-12	48.2000	48.2000	48.2000	48.2000	+31.299%	2	164	+35.166%
2025-05-09	38.0000	38.0000	36.7100	36.7100	-2.367%	12	166	+77.472%
2025-05-08	36.4500	38.0000	36.4500	37.6000	-6.491%	17	162	+73.271%
2025-05-06	40.2100	40.2100	40.2100	40.2100	-6.749%	1	153	+62.024%
2025-05-05	43.2300	43.6000	43.1200	43.1200	-3.101%	22	154	+51.090%
2025-05-02	43.5500	44.5000	43.5500	44.5000	+3.923%	26	170	+46.404%
2025-05-01	42.8200	42.8200	42.8200	42.8200	+8.763%	2	157	+52.149%
2025-04-30	39.3700	39.3700	39.3700	39.3700	-7.321%	10	159	+65.481%
2025-04-28	42.4800	42.4800	42.4800	42.4800	-0.047%	1	149	+53.366%
2025-04-25	42.5000	42.5000	42.5000	42.5000	+12.792%	4	149	+53.294%
2025-04-23	38.0000	41.0000	37.6800	37.6800	+23.541%	5	149	+72.903%
2025-04-21	29.8000	30.5000	29.8000	30.5000	-0.813%	8	151	+113.607%
2025-04-11	30.7500	30.7500	30.7500	30.7500	-7.380%	2	149	+111.870%
2025-04-10	34.8200	34.8200	33.2000	33.2000	-11.960%	8	150	+96.235%
2025-04-09	26.9400	37.7100	26.9400	37.7100	+16.749%	37	152	+72.766%
2025-04-08	33.0700	34.7500	32.3000	32.3000	+15.193%	16	124	+101.703%
2025-04-07	24.7000	30.0500	24.7000	28.0400	+3.852%	17	123	+132.347%
2025-04-04	27.2000	28.3000	24.8700	27.0000	-16.279%	64	120	+141.296%
2025-04-03	33.9400	33.9400	31.9000	32.2500	-28.729%	26	96	+102.016%
2025-04-02	45.2500	45.3800	45.2500	45.2500	+5.700%	66	78	+43.978%
2025-04-01	42.7400	42.8100	42.7400	42.8100	-10.813%	50	104	+52.184%
2025-03-21	46.5000	48.0000	46.5000	48.0000	+17.936%	4	104	+35.729%
2025-03-18	40.7000	40.7000	40.7000	40.7000	-6.329%	1	104	+60.074%
2025-03-17	43.4500	43.4500	43.4500	43.4500	+4.952%	5	103	+49.942%
2025-03-14	41.4000	41.4000	41.4000	41.4000	+10.194%	4	103	+57.367%
2025-03-13	37.5700	37.5700	37.5700	37.5700	-12.465%	1	102	+73.410%
2025-03-12	42.9200	42.9200	42.9200	42.9200	+0.280%	2	102	+51.794%
2025-03-07	42.8000	42.8000	42.8000	42.8000	-38.106%	4	100	+52.220%
2025-02-13	69.1500	69.1500	69.1500	69.1500	+33.752%	2	102	-5.785%
2025-01-24	51.7000	51.7000	51.7000	51.7000	+2.845%	2	102	+26.015%
2025-01-21	50.2700	50.2700	50.2700	50.2700	+2.970%	25	103	+29.600%
2025-01-10	48.8200	48.8200	48.8200	48.8200	-5.296%	40	78	+33.449%
2025-01-07	51.5500	51.5500	51.5500	51.5500	-3.501%	1	58	+26.382%
2024-12-20	53.4200	53.4200	53.4200	53.4200	+1.752%	1	57	+21.958%
2024-12-19	52.5000	52.5000	52.5000	52.5000	-8.600%	1	57	+24.095%
2024-12-13	57.4400	57.4400	57.4400	57.4400	+2.939%	80	58	+13.423%
2024-12-02	55.8000	55.8000	55.8000	55.8000	-0.036%	1	43	+16.756%
2024-11-27	55.8200	55.8200	55.8200	55.8200	+10.469%	2	43	+16.714%
2024-11-22	50.5300	50.5300	50.5300	50.5300	+2.225%	10	43	+28.933%
2024-11-19	49.4300	49.4300	49.4300	49.4300	-0.743%	2	38	+31.803%
2024-11-18	49.8000	49.8000	49.8000	49.8000	+0.161%	1	36	+30.823%
2024-11-15	49.6000	49.7200	49.6000	49.7200	-7.926%	20	37	+31.034%
2024-11-14	54.0000	54.0000	54.0000	54.0000	-3.278%	1	47	+20.648%
2024-11-13	54.0500	55.8300	54.0500	55.8300	+0.126%	3	48	+16.694%
2024-11-12	52.3000	56.1100	52.3000	55.7600	+51.604%	10	45	+16.840%
2024-11-11	37.4600	37.4600	36.7800	36.7800	+9.464%	4	38	+77.134%
2024-11-08	33.6000	33.6000	33.6000	33.6000	+11.628%	10	34	+93.899%
2024-11-07	30.3500	31.0700	30.1000	30.1000	+10.297%	5	34	+116.445%
2024-10-31	28.0300	28.0300	27.2900	27.2900	-2.709%	2	34	+138.732%
2024-10-29	28.0500	28.0500	28.0500	28.0500	-3.376%	2	35	+132.264%
2024-10-28	29.0300	29.0300	29.0300	29.0300	+2.254%	10	34	+124.423%
2024-10-25	28.3900	28.3900	28.3900	28.3900	-6.304%	2	24	+129.482%
2024-10-07	30.3000	30.3000	30.3000	30.3000	+2.227%	1	23	+115.017%
2024-10-04	29.6400	29.6400	29.6400	29.6400	+4.587%	6	22	+119.804%
2024-10-01	28.5000	28.5000	28.3400	28.3400	-2.141%	4	25	+129.887%
2024-09-25	28.9600	28.9600	28.9600	28.9600	-2.327%	1	21	+124.965%
2024-09-24	29.6500	29.6500	29.6500	29.6500	+1.091%	10	20	+119.730%
2024-09-23	28.4300	29.3300	28.4300	29.3300	+5.884%	8	10	+122.128%
2024-09-20	27.7000	27.7000	27.7000	27.7000	+14.463%	4	3	+135.199%
2024-09-16	24.2000	24.2000	24.2000	24.2000	0.000%	1	1	+169.215%