Dark

SHOP20270115C95
SHOP Jan 15 2027 95.00 Call (SHOP270115C00095000)
option OPRA

EOD

Aug 4, 2026

34.42+5.518%(+1.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	34.1500	34.4200	34.1500	34.4200	+5.518%	3	468	0.000%
2026-07-31	32.6200	32.6200	32.6200	32.6200	-13.909%	1	467	+5.518%
2026-07-30	38.2500	38.2500	37.8900	37.8900	-14.854%	19	466	-9.158%
2026-07-29	44.5000	44.5000	44.5000	44.5000	-2.519%	2	464	-22.652%
2026-07-28	45.0000	45.6500	45.0000	45.6500	+13.360%	2	464	-24.600%
2026-07-27	40.2700	40.2700	40.2700	40.2700	+14.241%	1	464	-14.527%
2026-07-22	35.2500	35.2500	35.2500	35.2500	-8.489%	50	465	-2.355%
2026-07-21	36.5000	38.5200	36.5000	38.5200	+4.108%	51	465	-10.644%
2026-07-17	37.2500	37.2500	37.0000	37.0000	-9.513%	150	466	-6.973%
2026-07-15	40.8900	40.8900	40.8900	40.8900	+5.305%	2	516	-15.823%
2026-07-13	38.8300	38.8300	38.8300	38.8300	-7.216%	1	516	-11.357%
2026-07-10	41.8500	41.8500	41.8500	41.8500	+15.608%	1	515	-17.754%
2026-07-09	36.2000	36.2000	36.2000	36.2000	+6.848%	5	516	-4.917%
2026-07-06	33.8800	33.8800	33.8800	33.8800	+5.054%	1	519	+1.594%
2026-06-30	32.2500	32.2500	32.2500	32.2500	-6.522%	1	519	+6.729%
2026-06-26	34.0000	34.5000	34.0000	34.5000	+10.506%	4	520	-0.232%
2026-06-24	31.1000	31.2200	31.1000	31.2200	+17.368%	2	520	+10.250%
2026-06-23	26.6000	26.6000	26.6000	26.6000	-1.845%	1	520	+29.398%
2026-06-22	27.1000	27.1000	27.1000	27.1000	-11.293%	5	520	+27.011%
2026-06-16	30.5500	30.5500	30.5500	30.5500	+5.345%	1	525	+12.668%
2026-06-15	29.0000	29.0000	29.0000	29.0000	-2.027%	1	526	+18.690%
2026-06-05	30.0000	30.0000	29.6000	29.6000	-18.926%	7	526	+16.284%
2026-06-02	38.2100	38.2100	36.5100	36.5100	+1.024%	4	523	-5.724%
2026-05-29	36.1400	36.1400	36.1400	36.1400	+11.200%	1	523	-4.759%
2026-05-28	32.5000	32.5000	32.5000	32.5000	+26.607%	1	523	+5.908%
2026-05-26	25.6700	25.6700	25.6700	25.6700	-7.495%	2	523	+34.086%
2026-05-22	27.7500	27.7500	27.7500	27.7500	+1.277%	1	523	+24.036%
2026-05-21	25.1300	27.4000	25.1300	27.4000	+4.500%	2	523	+25.620%
2026-05-20	25.3200	26.2200	25.3200	26.2200	-1.243%	2	523	+31.274%
2026-05-19	26.5500	26.5500	26.5500	26.5500	+5.903%	1	522	+29.642%
2026-05-18	25.0700	25.0700	25.0700	25.0700	+3.595%	5	522	+37.296%
2026-05-15	22.9400	24.2000	22.9400	24.2000	+18.627%	9	522	+42.231%
2026-05-14	20.3500	21.0000	20.0000	20.4000	+0.443%	23	526	+68.725%
2026-05-13	20.9600	22.0000	19.9800	20.3100	-14.304%	15	513	+69.473%
2026-05-12	24.9500	24.9500	23.7000	23.7000	-6.064%	2	513	+45.232%
2026-05-11	26.8300	26.8300	25.2300	25.2300	-16.457%	18	513	+36.425%
2026-05-08	30.0000	30.2000	29.2400	30.2000	-3.975%	3	513	+13.974%
2026-05-07	31.4500	31.4500	31.4500	31.4500	+14.572%	1	514	+9.444%
2026-05-06	28.5000	28.5000	27.4500	27.4500	-5.993%	2	515	+25.392%
2026-05-05	29.2000	29.2000	29.2000	29.2000	-34.676%	1	515	+17.877%
2026-05-04	44.7000	44.7000	44.7000	44.7000	-10.778%	1	515	-22.998%
2026-04-21	50.1000	50.1000	50.1000	50.1000	+10.207%	3	512	-31.297%
2026-04-15	45.4600	45.4600	45.4600	45.4600	+18.293%	4	512	-24.285%
2026-04-14	38.4300	38.4300	38.4300	38.4300	-5.763%	1	512	-10.435%
2026-03-26	40.7800	40.7800	40.7800	40.7800	-0.366%	1	513	-15.596%
2026-03-25	40.9300	40.9300	40.9300	40.9300	-1.964%	1	513	-15.905%
2026-03-23	41.7500	41.7500	41.7500	41.7500	+3.342%	1	513	-17.557%
2026-03-20	40.4000	40.4000	40.4000	40.4000	-18.433%	1	513	-14.802%
2026-03-09	49.5300	49.5300	49.5300	49.5300	+25.297%	1	514	-30.507%
2026-03-02	39.5300	39.5300	39.5300	39.5300	-0.101%	1	514	-12.927%
2026-02-23	39.5700	39.5700	39.5700	39.5700	+6.888%	7	514	-13.015%
2026-02-18	37.0200	37.0200	37.0200	37.0200	+17.898%	7	519	-7.023%
2026-02-12	31.2900	31.4000	31.2900	31.4000	-15.863%	8	519	+9.618%
2026-02-09	37.3200	37.3200	37.3200	37.3200	+1.828%	1	513	-7.771%
2026-02-04	36.6500	36.6500	36.6500	36.6500	-35.589%	1	512	-6.085%
2026-01-28	56.9000	56.9000	56.9000	56.9000	+3.927%	1	513	-39.508%
2026-01-27	54.9500	54.9500	54.7500	54.7500	+1.483%	2	512	-37.132%
2026-01-26	53.9500	53.9500	53.9500	53.9500	-10.083%	250	512	-36.200%
2026-01-21	60.0000	60.0000	60.0000	60.0000	-8.884%	1	262	-42.633%
2026-01-20	66.0500	66.0500	65.8500	65.8500	-18.704%	2	262	-47.730%
2026-01-13	81.0000	81.0000	81.0000	81.0000	+2.597%	1	263	-57.506%
2026-01-09	78.9500	78.9500	78.9500	78.9500	-1.226%	1	263	-56.403%
2026-01-08	79.4000	79.9300	79.4000	79.9300	-1.746%	3	263	-56.937%
2026-01-06	80.9000	81.3500	80.7500	81.3500	+1.257%	4	264	-57.689%
2026-01-05	79.6500	80.3400	79.6000	80.3400	+4.270%	5	260	-57.157%
2025-12-31	77.1500	77.1500	76.8000	77.0500	-4.047%	38	260	-55.328%
2025-12-30	80.3000	80.3000	80.3000	80.3000	-2.961%	2	260	-57.136%
2025-12-29	82.7500	82.7500	82.7000	82.7500	-1.955%	4	262	-58.405%
2025-12-26	84.4000	84.4000	84.4000	84.4000	+5.751%	1	262	-59.218%
2025-12-11	79.7400	79.8100	79.7400	79.8100	+4.917%	2	261	-56.873%
2025-12-08	76.0700	76.0700	76.0700	76.0700	+8.594%	1	261	-54.752%
2025-12-01	70.0500	70.0500	70.0500	70.0500	+4.552%	4	262	-50.864%
2025-11-21	66.5500	67.0000	66.5500	67.0000	+15.517%	2	258	-48.627%
2025-11-18	58.0000	58.0000	58.0000	58.0000	-11.961%	1	258	-40.655%
2025-11-13	65.8800	65.8800	65.8800	65.8800	-12.335%	1	258	-47.753%
2025-11-12	75.1500	75.1500	75.1500	75.1500	-0.265%	1	257	-54.198%
2025-11-06	75.3500	75.3500	75.3500	75.3500	-18.978%	3	257	-54.320%
2025-11-03	93.0000	93.0000	93.0000	93.0000	-1.691%	1	260	-62.989%
2025-10-29	96.0000	96.0000	94.6000	94.6000	+2.882%	11	260	-63.615%
2025-10-28	92.2400	92.2400	91.6500	91.9500	+26.028%	12	260	-62.567%
2025-10-17	72.9600	72.9600	72.9600	72.9600	+1.193%	1	260	-52.823%
2025-10-14	72.1000	72.1000	72.1000	72.1000	-11.349%	1	260	-52.261%
2025-10-09	81.3300	81.3300	81.3300	81.3300	-0.998%	1	260	-57.679%
2025-10-08	82.1500	82.1500	82.1500	82.1500	-0.424%	2	260	-58.101%
2025-10-06	82.7800	82.7800	82.5000	82.5000	+9.780%	3	260	-58.279%
2025-09-22	70.0000	75.1500	70.0000	75.1500	+5.845%	7	262	-54.198%
2025-09-19	71.7500	71.7500	71.0000	71.0000	+9.231%	2	263	-51.521%
2025-09-16	65.0000	65.0000	65.0000	65.0000	+3.421%	5	264	-47.046%
2025-09-15	62.8500	62.8500	62.8500	62.8500	+0.303%	2	259	-45.235%
2025-09-11	62.6600	62.6600	62.6600	62.6600	+1.342%	1	257	-45.069%
2025-09-10	61.8300	61.8300	61.8300	61.8300	-4.921%	1	258	-44.331%
2025-09-05	65.0300	65.0300	65.0300	65.0300	+7.328%	3	259	-47.071%
2025-08-28	62.0600	62.0600	60.5900	60.5900	+5.374%	4	259	-43.192%
2025-08-27	57.5000	57.5000	57.5000	57.5000	-2.822%	5	258	-40.139%
2025-08-26	59.7400	59.7400	59.1700	59.1700	-1.515%	3	259	-41.829%
2025-08-22	60.0800	60.0800	60.0800	60.0800	-11.164%	1	259	-42.710%
2025-08-08	67.6300	67.6300	67.6300	67.6300	-3.151%	1	260	-49.105%
2025-08-06	72.3500	72.3500	69.8300	69.8300	+47.476%	5	259	-50.709%
2025-07-29	47.3500	47.3500	47.3500	47.3500	-5.790%	1	255	-27.307%
2025-07-28	50.2600	50.2600	50.2600	50.2600	+9.810%	28	254	-31.516%
2025-07-23	45.7700	45.7700	45.7700	45.7700	-5.277%	1	254	-24.798%
2025-07-22	48.0000	48.3200	48.0000	48.3200	+1.619%	2	254	-28.767%
2025-07-17	47.5500	47.5500	47.5500	47.5500	+23.506%	1	254	-27.613%
2025-06-26	37.3000	38.5000	37.3000	38.5000	-3.193%	6	254	-10.597%
2025-06-24	39.7700	39.7700	39.7700	39.7700	+11.120%	5	249	-13.452%
2025-06-20	35.7900	35.7900	35.7900	35.7900	-0.306%	12	253	-3.828%
2025-06-18	35.9000	35.9000	35.9000	35.9000	-3.934%	3	256	-4.123%
2025-06-16	37.0000	37.3700	36.7700	37.3700	-2.173%	6	256	-7.894%
2025-06-12	38.2000	38.2000	38.2000	38.2000	-8.525%	1	255	-9.895%
2025-06-11	42.0000	42.0000	41.7600	41.7600	+11.360%	4	255	-17.577%
2025-06-10	36.3000	37.5000	36.3000	37.5000	+0.834%	3	259	-8.213%
2025-06-09	37.1900	37.1900	37.1900	37.1900	-4.396%	1	260	-7.448%
2025-06-06	38.9000	38.9000	38.9000	38.9000	+17.310%	2	261	-11.517%
2025-06-04	33.1600	33.1600	33.1600	33.1600	-8.144%	1	261	+3.800%
2025-05-28	36.1000	36.1000	36.1000	36.1000	+0.278%	2	261	-4.654%
2025-05-27	36.0000	36.0000	36.0000	36.0000	+9.422%	2	261	-4.389%
2025-05-21	33.3500	33.3500	32.9000	32.9000	-5.704%	8	261	+4.620%
2025-05-20	34.8900	34.8900	34.8900	34.8900	-10.031%	1	269	-1.347%
2025-05-15	39.0500	39.0600	38.5400	38.7800	-0.894%	39	269	-11.243%
2025-05-14	39.1300	39.1300	39.1300	39.1300	+8.094%	1	258	-12.037%
2025-05-13	36.2000	36.7000	36.2000	36.2000	+5.786%	3	257	-4.917%
2025-05-12	30.0000	34.5300	30.0000	34.2200	+39.673%	108	260	+0.584%
2025-05-09	23.5000	24.6000	23.5000	24.5000	-10.682%	16	265	+40.490%
2025-05-08	25.9000	27.4300	23.6000	27.4300	-1.153%	37	262	+25.483%
2025-05-07	28.9000	28.9000	27.7500	27.7500	-0.893%	10	256	+24.036%
2025-05-06	29.8500	29.8500	28.0000	28.0000	-7.285%	23	258	+22.929%
2025-05-05	30.2000	30.2000	30.2000	30.2000	-4.127%	5	258	+13.974%
2025-05-02	30.3500	31.5000	30.3500	31.5000	+5.000%	16	263	+9.270%
2025-05-01	30.2200	30.2200	30.0000	30.0000	+8.421%	3	263	+14.733%
2025-04-30	27.6500	28.5000	27.6500	27.6700	-8.104%	4	265	+24.395%
2025-04-25	30.3000	30.3000	29.4000	30.1100	+5.169%	20	264	+14.314%
2025-04-24	26.5000	28.6300	26.5000	28.6300	+6.629%	103	262	+20.224%
2025-04-23	27.5000	27.5000	26.6800	26.8500	+25.702%	5	361	+28.194%
2025-04-22	21.0000	21.3600	21.0000	21.3600	-2.466%	2	363	+61.142%
2025-04-17	21.1600	21.9600	21.1600	21.9000	+1.061%	4	364	+57.169%
2025-04-16	20.7000	21.6700	20.7000	21.6700	+1.976%	101	364	+58.837%
2025-04-15	21.2500	21.2500	21.2500	21.2500	-10.338%	1	264	+61.976%
2025-04-14	23.7000	23.7000	23.7000	23.7000	+17.037%	2	264	+45.232%
2025-04-11	20.2500	20.2500	20.2500	20.2500	-22.115%	2	266	+69.975%
2025-04-09	19.5500	26.0000	19.5500	26.0000	+31.980%	14	267	+32.385%
2025-04-07	16.2000	21.0000	14.9000	19.7000	+3.684%	18	264	+74.721%
2025-04-04	18.3500	19.3400	18.3500	19.0000	-13.242%	10	257	+81.158%
2025-04-03	23.3800	23.3800	21.2500	21.9000	-33.435%	124	257	+57.169%
2025-04-02	32.5700	32.9000	32.3200	32.9000	+8.940%	12	237	+4.620%
2025-04-01	30.2000	30.2000	30.2000	30.2000	+6.563%	1	248	+13.974%
2025-03-31	26.0000	28.3400	26.0000	28.3400	-6.469%	10	247	+21.454%
2025-03-28	30.5800	30.5800	30.3000	30.3000	-13.527%	12	246	+13.597%
2025-03-21	33.4000	35.0400	33.4000	35.0400	+3.089%	8	246	-1.769%
2025-03-20	34.1800	34.1800	33.9900	33.9900	+2.226%	6	249	+1.265%
2025-03-19	31.1200	33.2500	31.1200	33.2500	+16.749%	158	254	+3.519%
2025-03-18	28.5000	28.5000	28.4800	28.4800	-10.016%	20	125	+20.857%
2025-03-17	29.1900	31.6500	29.1900	31.6500	+8.131%	3	124	+8.752%
2025-03-14	29.3000	29.5000	29.2600	29.2700	+8.127%	18	122	+17.595%
2025-03-13	29.8000	29.8000	26.3500	27.0700	-12.677%	19	124	+27.152%
2025-03-12	31.4400	31.4400	31.0000	31.0000	+11.511%	2	124	+11.032%
2025-03-11	28.6400	29.2500	27.4000	27.8000	-1.103%	12	123	+23.813%
2025-03-10	28.9500	28.9500	27.1100	28.1100	-12.837%	7	121	+22.448%
2025-03-07	29.9300	32.2500	29.9300	32.2500	+0.249%	10	117	+6.729%
2025-03-04	32.1700	32.1700	32.1700	32.1700	-24.306%	1	112	+6.994%
2025-03-03	42.0500	42.5000	42.0500	42.5000	+9.423%	6	111	-19.012%
2025-02-28	38.8400	38.8400	38.8400	38.8400	+0.492%	2	105	-11.380%
2025-02-25	37.5100	38.6500	37.5100	38.6500	-9.802%	5	110	-10.944%
2025-02-24	40.2200	42.8500	40.2200	42.8500	-17.406%	3	110	-19.673%
2025-02-20	51.8800	51.8800	51.8800	51.8800	-2.076%	1	107	-33.655%
2025-02-14	52.9800	52.9800	52.9800	52.9800	+9.350%	2	106	-35.032%
2025-02-10	48.4500	48.4500	48.4500	48.4500	+6.018%	1	106	-28.958%
2025-02-07	45.7000	45.7000	45.7000	45.7000	-3.219%	4	106	-24.683%
2025-02-06	47.6500	47.6500	47.2200	47.2200	+1.222%	3	106	-27.107%
2025-01-30	46.6500	46.6500	46.6500	46.6500	+0.474%	7	105	-26.217%
2025-01-28	46.4300	46.4300	46.4300	46.4300	+28.615%	17	105	-25.867%
2025-01-23	36.1000	36.1000	36.1000	36.1000	+0.055%	1	88	-4.654%
2025-01-21	36.0800	36.0800	36.0800	36.0800	+0.867%	4	78	-4.601%
2025-01-17	35.7700	35.7700	35.7700	35.7700	+8.493%	10	78	-3.774%
2025-01-13	32.9700	32.9700	32.9700	32.9700	-2.743%	1	78	+4.398%
2025-01-10	33.9000	33.9000	33.9000	33.9000	-15.461%	2	77	+1.534%
2024-12-20	40.0500	40.1000	40.0500	40.1000	+5.805%	2	76	-14.165%
2024-12-19	37.9000	37.9000	37.9000	37.9000	-18.878%	1	74	-9.182%
2024-12-18	46.7200	46.7200	46.7200	46.7200	+5.749%	11	74	-26.327%
2024-12-12	44.2200	44.2200	44.1800	44.1800	-7.958%	5	63	-22.091%
2024-12-06	48.0000	48.0000	48.0000	48.0000	+8.108%	2	58	-28.292%
2024-12-04	44.4000	44.4000	44.4000	44.4000	+6.833%	7	58	-22.477%
2024-12-02	41.5600	41.5600	41.5600	41.5600	-0.645%	2	58	-17.180%
2024-11-25	40.2000	41.8300	40.2000	41.8300	+8.621%	2	58	-17.715%
2024-11-22	38.5100	38.5100	38.5100	38.5100	0.000%	2	58	-10.621%
2024-11-21	38.5100	38.5100	38.5100	38.5100	+6.972%	1	56	-10.621%
2024-11-19	36.0000	36.0000	36.0000	36.0000	-14.286%	1	56	-4.389%
2024-11-13	42.0000	42.0000	42.0000	42.0000	+0.719%	2	55	-18.048%
2024-11-12	37.0000	41.9400	37.0000	41.7000	+62.257%	46	55	-17.458%
2024-11-11	26.0100	26.0100	25.1800	25.7000	+16.553%	8	47	+33.930%
2024-11-07	21.9500	22.0500	21.9500	22.0500	+10.637%	5	44	+56.100%
2024-11-06	19.9300	19.9300	19.9300	19.9300	+4.619%	1	42	+72.704%
2024-10-25	19.0500	19.0500	19.0500	19.0500	-12.534%	4	42	+80.682%
2024-10-11	21.7900	21.7900	21.7800	21.7800	+1.538%	4	40	+58.035%
2024-10-10	21.4500	21.4500	21.4500	21.4500	+1.949%	1	38	+60.466%
2024-10-08	20.3000	21.0400	20.3000	21.0400	+12.094%	3	38	+63.593%
2024-10-04	18.7700	18.7700	18.7700	18.7700	+1.186%	44	35	+83.378%
2024-10-02	18.5500	18.5500	18.5500	18.5500	-3.636%	4	13	+85.553%
2024-09-24	19.2500	19.2500	19.2500	19.2500	-1.028%	1	11	+78.805%
2024-09-23	19.4500	19.4500	19.4500	19.4500	+7.459%	1	10	+76.967%
2024-09-20	18.7000	18.7000	18.0700	18.1000	0.000%	18	9	+90.166%