Dark

SHOP20270115C75
SHOP Jan 15 2027 75.00 Call (SHOP270115C00075000)
option OPRA

EOD

Aug 4, 2026

50.75+5.290%(+2.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	50.7500	50.7500	50.7500	50.7500	+5.290%	1	277	0.000%
2026-08-03	48.2000	48.2000	48.2000	48.2000	-15.066%	15	276	+5.290%
2026-07-20	56.7500	56.7500	56.7500	56.7500	+18.352%	1	264	-10.573%
2026-07-08	47.9500	47.9500	47.9500	47.9500	-9.716%	31	265	+5.839%
2026-07-07	53.1100	53.1100	53.1100	53.1100	+5.649%	1	265	-4.444%
2026-07-06	50.2700	50.2700	50.2700	50.2700	+10.727%	1	265	+0.955%
2026-06-08	45.4000	45.4000	45.4000	45.4000	+8.509%	1	266	+11.784%
2026-06-05	43.4500	43.4500	41.8400	41.8400	-17.719%	4	266	+21.295%
2026-06-02	50.8500	50.8500	50.8500	50.8500	-2.493%	1	266	-0.197%
2026-06-01	52.1500	52.1500	52.1500	52.1500	+4.300%	1	267	-2.685%
2026-05-29	50.0000	50.0000	50.0000	50.0000	+10.375%	1	268	+1.500%
2026-05-28	44.5600	45.3000	44.5600	45.3000	+18.898%	5	268	+12.031%
2026-05-20	38.1000	38.1000	38.1000	38.1000	+8.547%	3	271	+33.202%
2026-05-18	35.2600	35.2600	35.0700	35.1000	+13.226%	15	258	+44.587%
2026-05-14	31.0000	31.0000	31.0000	31.0000	-0.705%	12	258	+63.710%
2026-05-13	31.0000	31.2200	31.0000	31.2200	-7.797%	6	254	+62.556%
2026-05-12	33.9000	33.9000	33.8600	33.8600	-10.895%	3	254	+49.882%
2026-05-11	41.0000	41.0000	38.0000	38.0000	-7.317%	8	254	+33.553%
2026-05-08	41.8300	41.8300	41.0000	41.0000	-3.981%	3	251	+23.780%
2026-05-07	43.1000	43.1000	42.7000	42.7000	+9.571%	13	252	+18.852%
2026-05-06	38.9700	38.9700	38.9700	38.9700	-7.214%	1	244	+30.228%
2026-05-05	47.3200	47.3200	42.0000	42.0000	-28.058%	3	244	+20.833%
2026-05-04	58.3800	58.3800	58.3800	58.3800	+10.151%	1	243	-13.070%
2026-04-29	53.0000	53.0000	53.0000	53.0000	-6.294%	10	243	-4.245%
2026-04-24	56.5600	56.5600	56.5600	56.5600	-10.929%	1	253	-10.272%
2026-04-21	63.5000	63.5000	63.5000	63.5000	+22.587%	1	252	-20.079%
2026-04-14	51.8000	51.8000	51.8000	51.8000	-6.481%	1	252	-2.027%
2026-04-08	55.3900	55.3900	55.3900	55.3900	+12.811%	1	252	-8.377%
2026-03-24	51.7000	51.7000	49.1000	49.1000	-18.587%	21	253	+3.360%
2026-03-13	60.3100	60.3100	60.3100	60.3100	+4.887%	12	264	-15.851%
2026-02-19	57.5000	57.5000	57.5000	57.5000	+4.167%	1	252	-11.739%
2026-02-18	56.4000	56.4000	55.2000	55.2000	+20.261%	3	253	-8.062%
2026-02-12	42.8000	45.9000	42.8000	45.9000	-3.348%	5	254	+10.566%
2026-02-06	47.4900	47.4900	47.4900	47.4900	-2.284%	2	251	+6.865%
2026-02-05	48.7500	48.7500	48.6000	48.6000	-24.122%	2	251	+4.424%
2026-01-30	66.5000	66.5000	64.0500	64.0500	-34.676%	4	251	-20.765%
2026-01-08	96.6500	98.1000	96.6500	98.0500	+2.189%	4	249	-48.241%
2026-01-07	95.9000	95.9500	95.9000	95.9500	-1.691%	2	248	-47.108%
2026-01-06	97.2500	97.6000	96.9000	97.6000	+0.412%	40	247	-48.002%
2026-01-05	95.8500	97.3000	95.8500	97.2000	+6.346%	6	243	-47.788%
2026-01-02	91.3000	91.4000	91.3000	91.4000	-7.565%	2	246	-44.475%
2025-12-29	98.8800	98.8800	98.8800	98.8800	+7.830%	2	246	-48.675%
2025-12-15	91.9500	91.9500	91.7000	91.7000	+0.438%	2	244	-44.656%
2025-12-08	91.3000	91.3000	91.3000	91.3000	+13.346%	1	245	-44.414%
2025-11-24	80.5500	80.5500	80.5500	80.5500	+8.851%	2	245	-36.996%
2025-11-17	76.0000	76.0000	74.0000	74.0000	-4.516%	3	247	-31.419%
2025-11-13	79.5000	79.5000	77.5000	77.5000	-5.025%	2	247	-34.516%
2025-11-07	83.0000	83.0000	81.6000	81.6000	-13.385%	6	246	-37.806%
2025-11-05	94.2100	94.2100	94.2100	94.2100	-10.913%	1	244	-46.131%
2025-10-31	105.7500	105.7500	105.7500	105.7500	+16.311%	2	243	-52.009%
2025-10-17	90.9200	90.9200	90.9200	90.9200	+5.832%	1	243	-44.182%
2025-10-13	85.9100	85.9100	85.9100	85.9100	-10.136%	1	244	-40.927%
2025-10-09	95.6000	95.6000	95.6000	95.6000	+0.982%	1	245	-46.914%
2025-10-07	94.6700	94.6700	94.6700	94.6700	-3.002%	1	246	-46.393%
2025-10-06	97.6000	97.6000	97.6000	97.6000	+3.280%	2	246	-48.002%
2025-10-03	94.5000	94.5000	94.5000	94.5000	+12.113%	1	246	-46.296%
2025-10-02	84.2900	84.2900	84.2900	84.2900	+0.910%	1	246	-39.791%
2025-10-01	83.4000	83.5300	83.4000	83.5300	+3.022%	3	247	-39.243%
2025-09-29	81.0800	81.0800	81.0800	81.0800	+9.760%	1	248	-37.407%
2025-09-26	74.3500	74.3500	73.8700	73.8700	-12.372%	2	249	-31.298%
2025-09-18	84.3000	84.3000	84.3000	84.3000	+6.749%	45	251	-39.798%
2025-09-16	78.9700	78.9700	78.9700	78.9700	+2.279%	1	258	-35.735%
2025-09-10	78.0000	78.0000	77.2100	77.2100	-1.493%	20	258	-34.270%
2025-09-08	78.3800	78.3800	78.3800	78.3800	+9.699%	25	242	-35.251%
2025-08-27	71.4500	71.4500	71.4500	71.4500	-11.757%	5	267	-28.971%
2025-08-11	80.9700	80.9700	80.9700	80.9700	-2.187%	1	267	-37.322%
2025-08-08	82.8100	82.8100	81.9200	82.7800	-1.488%	5	268	-38.693%
2025-08-07	85.5000	85.5000	84.0300	84.0300	-3.303%	4	272	-39.605%
2025-08-06	84.7100	86.9000	84.7100	86.9000	+43.423%	8	272	-41.600%
2025-07-29	60.2000	60.5900	60.2000	60.5900	-3.978%	3	276	-16.240%
2025-07-28	63.1000	63.1000	63.1000	63.1000	+3.443%	5	279	-19.572%
2025-07-25	61.0000	61.0000	61.0000	61.0000	+4.667%	1	274	-16.803%
2025-07-24	58.2800	58.2800	58.2800	58.2800	-9.334%	3	274	-12.920%
2025-07-21	64.2800	64.2800	64.2800	64.2800	+2.129%	1	277	-21.049%
2025-07-18	62.9400	62.9400	62.9400	62.9400	+2.341%	1	278	-19.368%
2025-07-17	61.5000	61.5000	61.5000	61.5000	+13.889%	6	278	-17.480%
2025-07-16	52.3000	54.0000	52.3000	54.0000	0.000%	5	275	-6.019%
2025-07-15	54.0000	54.0000	54.0000	54.0000	+1.124%	1	275	-6.019%
2025-07-07	54.2500	54.2500	53.4000	53.4000	-0.928%	5	275	-4.963%
2025-06-30	54.0000	54.0000	53.9000	53.9000	+1.698%	6	280	-5.844%
2025-06-24	53.0000	53.0000	53.0000	53.0000	+7.505%	1	277	-4.245%
2025-06-23	49.3000	49.3000	49.3000	49.3000	+4.449%	2	278	+2.941%
2025-06-17	47.5900	47.6100	47.0500	47.2000	+0.963%	8	276	+7.521%
2025-06-13	46.7500	46.7500	46.7500	46.7500	-4.592%	6	276	+8.556%
2025-06-12	49.0000	49.0000	49.0000	49.0000	-10.256%	4	273	+3.571%
2025-06-11	51.1000	54.6000	51.1000	54.6000	+9.859%	2	277	-7.051%
2025-06-10	47.7500	49.7000	47.7500	49.7000	-0.241%	7	276	+2.113%
2025-06-09	49.0000	49.8200	49.0000	49.8200	+0.646%	2	274	+1.867%
2025-06-06	49.5000	49.5000	49.5000	49.5000	+9.927%	10	273	+2.525%
2025-06-04	45.0300	45.0300	45.0300	45.0300	-2.638%	1	273	+12.703%
2025-06-03	45.9000	46.2500	45.9000	46.2500	+0.763%	17	273	+9.730%
2025-05-30	46.7500	46.9000	45.9000	45.9000	+4.082%	6	286	+10.566%
2025-05-21	44.1000	44.1000	44.1000	44.1000	-3.901%	1	285	+15.079%
2025-05-20	45.8900	45.8900	45.8900	45.8900	-5.381%	1	285	+10.591%
2025-05-19	48.5000	48.5000	48.5000	48.5000	+1.253%	3	284	+4.639%
2025-05-13	47.2000	48.2000	47.0000	47.9000	+6.091%	24	281	+5.950%
2025-05-12	41.3000	45.2500	41.0000	45.1500	+31.825%	9	279	+12.403%
2025-05-09	33.7000	34.4100	32.6500	34.2500	-5.125%	38	284	+48.175%
2025-05-08	35.2600	36.1000	34.9900	36.1000	-2.879%	4	279	+40.582%
2025-05-06	37.1700	37.1700	37.1700	37.1700	-9.341%	2	278	+36.535%
2025-05-05	40.9500	41.0000	40.9500	41.0000	+10.304%	3	278	+23.780%
2025-04-30	37.1700	37.1700	37.1700	37.1700	-9.891%	1	278	+36.535%
2025-04-29	40.7300	41.2500	40.5000	41.2500	+3.022%	7	277	+23.030%
2025-04-25	39.1800	40.2700	39.1800	40.0400	+11.130%	18	282	+26.748%
2025-04-23	36.0300	36.0300	36.0300	36.0300	+29.838%	2	286	+40.855%
2025-04-21	27.7500	27.7500	27.7500	27.7500	-5.290%	1	287	+82.883%
2025-04-17	29.3000	29.3000	29.3000	29.3000	+2.197%	1	288	+73.208%
2025-04-16	28.6700	28.6700	28.6700	28.6700	-8.607%	1	288	+77.014%
2025-04-14	31.4500	31.4500	31.3700	31.3700	+5.801%	2	289	+61.779%
2025-04-10	29.6500	29.6500	29.6500	29.6500	-17.386%	1	289	+71.164%
2025-04-09	24.4500	35.8900	24.4500	35.8900	+39.759%	20	289	+41.404%
2025-04-08	29.1000	29.1000	25.6700	25.6800	-7.459%	9	280	+97.625%
2025-04-07	22.7000	27.7500	22.7000	27.7500	+5.956%	22	281	+82.883%
2025-04-04	24.6000	26.1900	23.7500	26.1900	-13.421%	256	281	+93.776%
2025-04-03	30.7500	30.7500	30.2500	30.2500	-27.804%	13	179	+67.769%
2025-04-02	42.6000	42.6000	41.9000	41.9000	+4.724%	10	179	+21.122%
2025-04-01	41.2000	41.2000	39.9700	40.0100	+9.616%	51	170	+26.843%
2025-03-31	36.5000	36.5000	36.5000	36.5000	-9.653%	1	169	+39.041%
2025-03-28	40.4000	40.4000	40.4000	40.4000	-10.421%	2	169	+25.619%
2025-03-27	45.1000	45.1000	45.1000	45.1000	+16.267%	1	169	+12.528%
2025-03-14	38.7900	38.7900	38.7900	38.7900	+6.245%	2	168	+30.833%
2025-03-10	37.9700	37.9700	36.5100	36.5100	-18.322%	3	168	+39.003%
2025-03-05	44.7000	44.7000	44.7000	44.7000	-15.421%	1	168	+13.535%
2025-02-26	52.8500	52.8500	52.8500	52.8500	+5.090%	1	168	-3.974%
2025-02-25	50.2900	50.2900	50.2900	50.2900	-17.557%	5	168	+0.915%
2025-02-20	61.0000	61.0000	61.0000	61.0000	-6.442%	1	168	-16.803%
2025-02-18	65.2000	65.2000	65.2000	65.2000	+0.462%	3	167	-22.163%
2025-02-13	64.9000	64.9000	64.9000	64.9000	+8.984%	1	164	-21.803%
2025-02-11	58.2000	59.5500	58.2000	59.5500	-1.684%	4	164	-14.777%
2025-02-10	60.7400	60.7400	60.5700	60.5700	+28.599%	26	164	-16.213%
2025-01-27	47.1000	47.1000	47.1000	47.1000	+0.234%	16	138	+7.749%
2025-01-22	46.9900	46.9900	46.9900	46.9900	-0.149%	3	130	+8.002%
2025-01-21	45.4000	47.0600	45.4000	47.0600	+9.137%	29	128	+7.841%
2025-01-13	43.1200	43.1200	43.1200	43.1200	-5.893%	1	111	+17.695%
2025-01-10	45.8200	45.8200	45.8200	45.8200	-6.585%	40	110	+10.759%
2025-01-08	49.0500	49.0500	49.0500	49.0500	-1.149%	1	89	+3.466%
2025-01-07	49.6200	49.6200	49.6200	49.6200	+3.808%	1	89	+2.277%
2024-12-27	48.9600	48.9600	47.8000	47.8000	-2.449%	6	89	+6.172%
2024-12-19	49.0000	49.0000	49.0000	49.0000	-16.667%	3	91	+3.571%
2024-12-17	58.8000	58.8000	58.8000	58.8000	+8.188%	5	88	-13.690%
2024-12-13	54.3500	54.3500	54.3500	54.3500	-2.160%	2	93	-6.624%
2024-12-12	55.5500	55.5500	55.5500	55.5500	-0.715%	1	92	-8.641%
2024-12-09	57.8000	57.8000	55.9500	55.9500	-4.506%	2	93	-9.294%
2024-12-06	58.5900	58.5900	58.5900	58.5900	+8.120%	2	93	-13.381%
2024-12-05	54.1900	54.1900	54.1900	54.1900	+2.886%	1	92	-6.348%
2024-11-27	52.8000	52.8000	52.6700	52.6700	+3.275%	4	89	-3.645%
2024-11-25	51.0000	51.0000	51.0000	51.0000	+7.301%	2	89	-0.490%
2024-11-22	47.5300	47.5300	47.5300	47.5300	+1.799%	10	87	+6.775%
2024-11-15	46.6000	46.6900	46.6000	46.6900	+35.333%	20	82	+8.696%
2024-11-11	34.7300	34.7300	34.3900	34.5000	+13.115%	11	83	+47.101%
2024-11-07	30.5000	30.5000	30.5000	30.5000	+13.806%	2	72	+66.393%
2024-10-30	26.8000	26.8000	26.8000	26.8000	+0.450%	1	70	+89.366%
2024-10-28	26.6800	26.6800	26.6800	26.6800	-6.056%	10	69	+90.217%
2024-10-18	28.4000	28.4000	28.4000	28.4000	-0.699%	2	59	+78.697%
2024-10-10	28.6000	28.6000	28.6000	28.6000	-2.886%	1	58	+77.448%
2024-10-08	29.4500	29.4500	29.4500	29.4500	+9.480%	45	59	+72.326%
2024-10-03	26.9000	26.9000	26.9000	26.9000	-0.921%	1	14	+88.662%
2024-09-30	27.1500	27.1500	27.1500	27.1500	-2.092%	20	13	+86.924%
2024-09-26	26.2900	27.7300	26.2900	27.7300	+3.470%	4	20	+83.015%
2024-09-23	27.2500	27.2500	26.8000	26.8000	0.000%	22	22	+89.366%