Dark

SHOP20270115C85
SHOP Jan 15 2027 85.00 Call (SHOP270115C00085000)
option OPRA

EOD

Sep 30, 2026

66.60+14.630%(+8.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	66.5700	66.6000	66.5700	66.6000	+14.630%	2	563	0.000%
2026-09-28	56.3900	58.1000	56.3900	58.1000	-2.040%	3	564	+14.630%
2026-09-23	56.4500	59.3100	56.4500	59.3100	-9.020%	55	564	+12.291%
2026-09-22	65.1900	65.1900	65.1900	65.1900	+42.648%	1	524	+2.163%
2026-09-10	45.3000	45.7000	45.3000	45.7000	-2.662%	2	524	+45.733%
2026-09-09	46.9500	46.9500	46.9500	46.9500	-10.674%	8	524	+41.853%
2026-09-08	52.5500	52.5600	52.3500	52.5600	-27.000%	35	532	+26.712%
2026-08-27	72.0000	72.0000	72.0000	72.0000	-0.139%	1	536	-7.500%
2026-08-14	72.1000	72.1000	72.1000	72.1000	+6.815%	1	537	-7.628%
2026-08-12	67.5000	67.5000	67.5000	67.5000	-6.471%	4	538	-1.333%
2026-08-10	71.3700	72.1700	71.3700	72.1700	+9.348%	2	539	-7.718%
2026-08-07	66.0000	66.0000	66.0000	66.0000	+1.227%	20	540	+0.909%
2026-08-05	63.7900	65.6000	61.5000	65.2000	+40.973%	20	560	+2.147%
2026-07-30	46.0500	46.2500	46.0500	46.2500	+13.720%	24	557	+44.000%
2026-07-22	40.6700	40.6700	40.6700	40.6700	-10.438%	10	546	+63.757%
2026-07-10	45.4100	45.4100	45.4100	45.4100	+27.270%	7	551	+46.664%
2026-06-22	35.6800	35.6800	35.6800	35.6800	-4.420%	7	551	+86.659%
2026-06-15	37.2000	37.3300	37.2000	37.3300	+5.303%	178	591	+78.409%
2026-06-10	35.4500	35.4500	35.4500	35.4500	-1.171%	3	591	+87.870%
2026-06-09	36.1300	36.1300	35.8700	35.8700	+1.528%	100	594	+85.670%
2026-06-05	35.4000	35.4000	35.3300	35.3300	-8.708%	4	599	+88.508%
2026-06-03	38.9600	38.9600	38.7000	38.7000	-17.869%	103	598	+72.093%
2026-06-01	45.0500	47.1200	45.0500	47.1200	+9.200%	3	563	+41.341%
2026-05-29	39.5000	43.2100	39.5000	43.1500	+15.067%	5	565	+54.345%
2026-05-28	37.5000	37.5000	37.5000	37.5000	+18.859%	1	566	+77.600%
2026-05-22	34.0000	34.0000	31.5500	31.5500	-4.336%	9	567	+111.094%
2026-05-21	32.9800	32.9800	32.9800	32.9800	+6.559%	1	572	+101.941%
2026-05-20	29.5000	30.9500	29.5000	30.9500	+25.813%	2	572	+115.186%
2026-05-13	25.5000	26.4500	24.6000	24.6000	-13.684%	51	571	+170.732%
2026-05-12	30.3000	30.3000	28.5000	28.5000	-11.628%	31	525	+133.684%
2026-05-11	32.5700	32.5700	32.2500	32.2500	-9.512%	3	525	+106.512%
2026-05-08	35.2000	35.6400	34.3000	35.6400	-4.450%	8	554	+86.869%
2026-05-07	35.3500	37.3000	35.3500	37.3000	+14.137%	5	554	+78.552%
2026-05-06	35.0000	35.0000	32.5000	32.6800	-5.903%	9	553	+103.794%
2026-05-05	34.9000	34.9000	33.9000	34.7300	-37.982%	10	554	+91.765%
2026-04-17	56.0000	56.0000	56.0000	56.0000	+33.971%	1	556	+18.929%
2026-04-13	42.1600	42.1600	41.8000	41.8000	-6.067%	3	557	+59.330%
2026-03-24	44.5000	44.5000	44.5000	44.5000	-4.198%	1	557	+49.663%
2026-03-23	46.4500	46.4500	46.4500	46.4500	-8.761%	1	557	+43.380%
2026-03-18	50.9100	50.9100	50.9100	50.9100	-6.157%	1	557	+30.819%
2026-03-04	53.1700	54.2500	53.1700	54.2500	+0.463%	3	557	+22.765%
2026-02-20	54.0000	54.0000	54.0000	54.0000	+6.614%	1	556	+23.333%
2026-02-19	50.5500	50.6500	50.5500	50.6500	+1.952%	2	556	+31.491%
2026-02-18	49.6800	49.6800	49.6800	49.6800	+19.137%	1	556	+34.058%
2026-02-17	43.3000	43.3000	41.7000	41.7000	+6.513%	3	557	+59.712%
2026-02-12	38.9500	39.1500	38.9500	39.1500	-9.165%	2	556	+70.115%
2026-02-11	40.5000	44.6200	39.0500	43.1000	-19.137%	14	556	+54.524%
2026-02-10	53.1000	53.3000	53.1000	53.3000	+33.417%	2	557	+24.953%
2026-02-06	39.9500	39.9500	39.9500	39.9500	-5.667%	1	558	+66.708%
2026-02-04	41.7200	42.3500	41.7200	42.3500	-31.694%	6	559	+57.261%
2026-01-23	62.0000	62.0000	62.0000	62.0000	-0.482%	1	565	+7.419%
2026-01-22	62.3000	62.3000	62.3000	62.3000	-8.544%	5	565	+6.902%
2026-01-21	68.1200	68.1200	68.1200	68.1200	-1.290%	5	560	-2.231%
2026-01-20	69.0100	69.0100	69.0100	69.0100	-21.068%	2	565	-3.492%
2026-01-08	87.4300	87.4300	87.4300	87.4300	-1.376%	2	567	-23.825%
2026-01-06	88.9000	88.9000	88.6000	88.6500	-0.056%	10	567	-24.873%
2026-01-05	87.5500	88.9500	87.5500	88.7000	+8.502%	10	567	-24.915%
2026-01-02	81.7500	81.7500	81.7500	81.7500	-3.254%	5	569	-18.532%
2025-12-31	84.5000	84.7100	84.5000	84.5000	-6.938%	55	576	-21.183%
2025-12-29	90.2500	90.8000	90.2500	90.8000	-2.659%	6	576	-26.652%
2025-12-26	92.1500	93.2800	92.1500	93.2800	+2.505%	28	577	-28.602%
2025-12-18	91.0000	91.0000	91.0000	91.0000	+11.862%	7	577	-26.813%
2025-12-08	81.3500	81.3500	81.3500	81.3500	-2.516%	9	577	-18.132%
2025-12-05	83.5500	84.3000	83.4500	83.4500	+22.289%	22	582	-20.192%
2025-11-17	68.2400	68.2400	68.2400	68.2400	-17.783%	10	592	-2.403%
2025-11-10	81.8500	83.0000	81.8500	83.0000	-18.186%	6	592	-19.759%
2025-11-03	101.4500	101.4500	101.4500	101.4500	-0.246%	2	596	-34.352%
2025-10-29	103.5900	103.5900	101.7000	101.7000	+6.026%	3	596	-34.513%
2025-10-24	95.9200	95.9200	95.9200	95.9200	+6.271%	1	597	-30.567%
2025-10-23	90.2600	90.2600	90.2600	90.2600	+10.748%	50	598	-26.213%
2025-10-17	81.5000	81.5000	81.5000	81.5000	-0.670%	1	601	-18.282%
2025-10-15	82.0500	82.0500	82.0500	82.0500	-9.557%	1	601	-18.830%
2025-10-06	90.7300	90.7300	90.7200	90.7200	+20.350%	2	602	-26.587%
2025-10-01	75.3700	75.3800	75.3700	75.3800	-8.152%	3	602	-11.648%
2025-09-22	82.0700	82.0700	82.0700	82.0700	+18.581%	1	605	-18.850%
2025-09-12	69.2100	69.2100	69.2100	69.2100	-1.648%	1	606	-3.771%
2025-09-09	70.3700	70.3700	70.3700	70.3700	+0.744%	2	606	-5.357%
2025-09-08	73.0000	73.0000	69.8500	69.8500	-3.148%	4	608	-4.653%
2025-09-05	72.1200	72.1200	72.1200	72.1200	+3.994%	10	608	-7.654%
2025-08-28	69.3500	69.3500	69.3500	69.3500	+11.316%	1	608	-3.965%
2025-08-20	62.3000	62.3000	62.3000	62.3000	-6.118%	5	608	+6.902%
2025-08-19	68.8700	68.8700	66.3600	66.3600	-3.025%	3	608	+0.362%
2025-08-18	68.4400	68.4400	68.4300	68.4300	-2.798%	3	608	-2.674%
2025-08-14	70.4000	70.4000	70.4000	70.4000	-6.133%	4	605	-5.398%
2025-08-11	75.0000	75.0000	75.0000	75.0000	+0.644%	1	605	-11.200%
2025-08-08	74.5200	74.5200	74.5200	74.5200	-2.025%	1	605	-10.628%
2025-08-07	78.6500	81.2000	76.0600	76.0600	-5.516%	5	605	-12.438%
2025-08-06	81.1000	81.1000	77.3200	80.5000	+50.467%	130	605	-17.267%
2025-08-05	53.5000	53.5000	53.5000	53.5000	-0.558%	1	612	+24.486%
2025-08-04	51.7000	53.8000	51.7000	53.8000	+9.617%	2	612	+23.792%
2025-08-01	47.0000	49.0800	47.0000	49.0800	-14.196%	3	612	+35.697%
2025-07-18	57.0000	57.2000	57.0000	57.2000	+4.380%	11	609	+16.434%
2025-07-17	54.0500	54.8000	54.0500	54.8000	+20.175%	3	609	+21.533%
2025-07-16	45.6000	45.6000	45.6000	45.6000	-2.668%	1	610	+46.053%
2025-07-10	46.8500	46.8500	46.8500	46.8500	+2.629%	1	611	+42.156%
2025-07-09	45.6500	45.6500	45.6500	45.6500	+2.584%	1	610	+45.893%
2025-07-08	44.5000	44.5000	44.5000	44.5000	-1.330%	2	610	+49.663%
2025-07-01	45.8000	45.8000	45.1000	45.1000	-4.752%	2	611	+47.672%
2025-06-30	47.2800	47.7500	46.7000	47.3500	+1.435%	4	610	+40.655%
2025-06-24	46.6800	46.6800	46.6800	46.6800	+15.975%	2	613	+42.674%
2025-06-20	40.2500	40.2500	40.2500	40.2500	-4.936%	2	615	+65.466%
2025-06-16	42.3400	42.3400	42.3400	42.3400	+4.932%	3	615	+57.298%
2025-06-13	40.3500	40.3500	40.3500	40.3500	-18.485%	4	615	+65.056%
2025-06-11	47.4000	49.5000	47.1500	49.5000	+17.132%	9	615	+34.545%
2025-06-09	43.5000	43.5000	42.2600	42.2600	-5.034%	2	613	+57.596%
2025-06-06	44.0000	44.5100	44.0000	44.5000	+4.632%	6	614	+49.663%
2025-05-29	42.5100	42.5300	42.5100	42.5300	+3.732%	2	614	+56.595%
2025-05-27	41.0000	41.0000	41.0000	41.0000	+5.888%	2	614	+62.439%
2025-05-22	38.2000	38.9000	38.2000	38.7200	-0.591%	4	614	+72.004%
2025-05-21	39.3200	39.8000	38.9500	38.9500	-13.444%	5	614	+70.988%
2025-05-16	43.5000	45.0000	43.5000	45.0000	+1.192%	4	610	+48.000%
2025-05-15	44.6800	44.6800	44.4200	44.4700	-1.178%	29	609	+49.764%
2025-05-14	43.6500	45.0000	43.6000	45.0000	+6.509%	12	619	+48.000%
2025-05-13	41.3000	42.5000	41.0400	42.2500	+7.534%	38	621	+57.633%
2025-05-12	35.9000	39.2900	35.9000	39.2900	+35.483%	81	611	+69.509%
2025-05-09	30.1000	30.3500	28.0000	29.0000	-5.966%	62	580	+129.655%
2025-05-08	28.0000	30.8400	28.0000	30.8400	-4.224%	19	555	+115.953%
2025-05-06	33.1000	33.1000	32.0000	32.2000	-7.551%	4	560	+106.832%
2025-05-01	34.8300	34.8300	34.8300	34.8300	+0.636%	1	556	+91.214%
2025-04-28	34.6100	34.6100	34.6100	34.6100	-0.259%	1	557	+92.430%
2025-04-25	34.4600	34.7000	34.1500	34.7000	+4.897%	24	556	+91.931%
2025-04-24	32.2400	33.0800	32.2400	33.0800	+7.647%	101	561	+101.330%
2025-04-23	30.7300	30.7300	30.7300	30.7300	+22.920%	1	662	+116.726%
2025-04-17	24.6000	25.0000	24.6000	25.0000	-3.326%	6	656	+166.400%
2025-04-16	25.0000	25.8600	24.5800	25.8600	+2.416%	108	656	+157.541%
2025-04-15	24.9000	25.2500	24.8700	25.2500	-2.245%	15	578	+163.762%
2025-04-11	25.0000	26.5000	25.0000	25.8300	-4.333%	30	575	+157.840%
2025-04-10	26.7000	27.3500	25.4500	27.0000	-11.475%	31	570	+146.667%
2025-04-09	28.8000	30.5000	28.6500	30.5000	+30.901%	6	554	+118.361%
2025-04-08	25.6000	25.6000	23.3000	23.3000	-0.851%	6	560	+185.837%
2025-04-07	24.1500	24.1500	23.2400	23.5000	+4.121%	14	555	+183.404%
2025-04-04	19.4500	22.5700	19.4500	22.5700	-10.080%	26	546	+195.082%
2025-04-03	26.5000	27.7200	24.3500	25.1000	-26.285%	443	546	+165.339%
2025-04-01	34.0500	34.0500	34.0500	34.0500	-21.308%	35	112	+95.595%
2025-03-24	44.4000	44.7000	43.2700	43.2700	+15.510%	22	147	+53.917%
2025-03-19	37.0800	37.4600	37.0300	37.4600	+10.828%	20	157	+77.790%
2025-03-17	33.8000	33.8000	33.8000	33.8000	+11.995%	2	159	+97.041%
2025-03-13	30.2400	31.2200	30.0500	30.1800	-14.359%	44	134	+120.676%
2025-03-12	35.2400	35.2400	35.2400	35.2400	+6.465%	2	134	+88.990%
2025-03-10	33.1000	33.1000	33.1000	33.1000	-10.541%	1	132	+101.208%
2025-03-07	39.4000	39.4000	37.0000	37.0000	-7.960%	4	133	+80.000%
2025-03-06	40.6500	40.6500	40.2000	40.2000	+0.525%	2	133	+65.672%
2025-03-05	39.9900	39.9900	39.9900	39.9900	-9.932%	1	132	+66.542%
2025-03-03	44.4000	44.4000	44.4000	44.4000	-7.016%	5	131	+50.000%
2025-02-26	47.7500	47.7500	47.7500	47.7500	-4.116%	2	136	+39.476%
2025-02-21	49.8000	49.8000	49.8000	49.8000	-13.180%	4	134	+33.735%
2025-02-14	57.3600	57.3600	57.3600	57.3600	-2.032%	2	134	+16.109%
2025-02-13	58.5500	58.5500	58.5500	58.5500	+10.472%	1	134	+13.749%
2025-02-12	53.0000	53.0000	53.0000	53.0000	+3.415%	1	134	+25.660%
2025-02-11	52.6000	52.6000	51.2500	51.2500	-5.825%	6	134	+29.951%
2025-02-10	54.4200	54.4200	54.4200	54.4200	+0.834%	1	134	+22.381%
2025-02-06	53.9700	53.9700	53.9700	53.9700	+2.429%	5	133	+23.402%
2025-01-30	52.6900	52.6900	52.6900	52.6900	+6.251%	1	129	+26.400%
2025-01-29	49.5900	49.5900	49.5900	49.5900	-1.666%	1	129	+34.301%
2025-01-28	50.4300	50.4300	50.4300	50.4300	+20.819%	10	129	+32.064%
2025-01-27	40.5900	41.7400	40.5900	41.7400	-11.380%	51	119	+59.559%
2025-01-06	47.8500	47.8500	47.1000	47.1000	+10.486%	2	118	+41.401%
2024-12-30	42.6300	42.6300	42.6300	42.6300	-6.452%	2	118	+56.228%
2024-12-26	45.5700	45.5700	45.5700	45.5700	+4.041%	1	118	+46.149%
2024-12-23	43.8000	43.8000	43.8000	43.8000	-1.462%	10	119	+52.055%
2024-12-19	44.4500	44.4500	44.4500	44.4500	-6.716%	1	109	+49.831%
2024-12-10	47.6500	47.6500	47.6500	47.6500	-5.456%	1	109	+39.769%
2024-12-06	50.4000	50.4000	50.4000	50.4000	+5.219%	2	109	+32.143%
2024-12-02	47.8500	47.9000	47.8500	47.9000	+11.603%	10	109	+39.040%
2024-11-22	42.6000	42.9500	42.3200	42.9200	+5.714%	36	114	+55.172%
2024-11-19	41.0700	41.0700	40.6000	40.6000	-4.807%	15	97	+64.039%
2024-11-18	42.3100	42.6500	42.3100	42.6500	-10.587%	6	82	+56.155%
2024-11-13	47.7000	47.7000	47.7000	47.7000	+2.581%	6	85	+39.623%
2024-11-12	41.6000	46.5000	41.6000	46.5000	+57.895%	4	85	+43.226%
2024-11-11	30.9500	30.9500	29.0400	29.4500	+8.672%	19	86	+126.146%
2024-11-08	25.5300	27.1000	25.5300	27.1000	+17.673%	14	79	+145.756%
2024-11-06	23.4700	23.5200	23.0300	23.0300	+6.129%	12	73	+189.188%
2024-11-04	21.7000	21.7000	21.7000	21.7000	-5.857%	1	62	+206.912%
2024-10-25	22.7700	23.0500	22.7700	23.0500	-6.680%	18	62	+188.937%
2024-10-21	24.1100	24.7000	24.1100	24.7000	+3.782%	3	57	+169.636%
2024-10-17	23.8000	23.8000	23.8000	23.8000	-0.210%	2	54	+179.832%
2024-10-15	24.3000	24.3000	23.8500	23.8500	-5.582%	2	54	+179.245%
2024-10-14	25.5000	25.5000	25.2600	25.2600	+0.718%	3	54	+163.658%
2024-10-10	25.0800	25.0800	25.0800	25.0800	-0.870%	1	51	+165.550%
2024-10-09	25.4100	25.7500	25.3000	25.3000	+3.265%	6	50	+163.241%
2024-10-08	24.5000	24.5000	24.5000	24.5000	+3.726%	1	44	+171.837%
2024-10-07	23.6200	23.6200	23.6200	23.6200	+2.030%	1	43	+181.964%
2024-10-04	22.7000	23.1500	22.7000	23.1500	+5.950%	6	43	+187.689%
2024-10-03	21.8500	21.8500	21.8500	21.8500	-0.682%	3	40	+204.805%
2024-09-30	22.0000	22.0000	22.0000	22.0000	-1.566%	1	38	+202.727%
2024-09-27	22.3500	22.3500	22.3500	22.3500	-1.715%	2	37	+197.987%
2024-09-25	22.7400	22.7400	22.7400	22.7400	+2.110%	2	36	+192.876%
2024-09-24	22.2700	22.2700	22.2700	22.2700	-2.325%	2	36	+199.057%
2024-09-23	23.0500	23.0500	22.8000	22.8000	+2.981%	21	35	+192.105%
2024-09-20	22.1000	22.1400	21.9500	22.1400	+10.700%	28	36	+200.813%
2024-09-18	20.0000	20.0000	20.0000	20.0000	+1.010%	2	28	+233.000%
2024-09-17	20.0000	20.0000	19.8000	19.8000	+3.179%	28	29	+236.364%
2024-09-16	19.1900	19.1900	19.1900	19.1900	0.000%	1	1	+247.056%