Dark

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

EOD

Sep 23, 2026

58.30+2.281%(+1.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	58.3000	58.3000	58.3000	58.3000	+2.281%	1	457	0.000%
2026-09-22	57.0000	57.0000	57.0000	57.0000	+40.221%	1	458	+2.281%
2026-09-21	40.6500	40.6500	40.6500	40.6500	-1.574%	2	459	+43.419%
2026-09-15	41.3000	41.3000	41.3000	41.3000	-16.918%	4	459	+41.162%
2026-09-01	51.3800	51.3800	49.7100	49.7100	-19.171%	10	463	+17.280%
2026-08-28	61.5000	61.5000	61.5000	61.5000	+6.383%	3	464	-5.203%
2026-08-21	57.8100	57.8100	57.8100	57.8100	-5.245%	3	464	+0.848%
2026-08-17	61.0100	61.0100	61.0100	61.0100	-6.138%	1	464	-4.442%
2026-08-13	62.0500	65.0000	62.0500	65.0000	+3.701%	2	465	-10.308%
2026-08-10	62.1700	62.6800	62.1700	62.6800	+13.964%	2	466	-6.988%
2026-08-06	55.0000	55.0000	55.0000	55.0000	+0.548%	1	466	+6.000%
2026-08-05	54.7000	54.7000	54.7000	54.7000	+58.919%	1	467	+6.581%
2026-08-04	34.1500	34.4200	34.1500	34.4200	+5.518%	3	468	+69.378%
2026-07-31	32.6200	32.6200	32.6200	32.6200	-13.909%	1	467	+78.725%
2026-07-30	38.2500	38.2500	37.8900	37.8900	-14.854%	19	466	+53.866%
2026-07-29	44.5000	44.5000	44.5000	44.5000	-2.519%	2	464	+31.011%
2026-07-28	45.0000	45.6500	45.0000	45.6500	+13.360%	2	464	+27.711%
2026-07-27	40.2700	40.2700	40.2700	40.2700	+14.241%	1	464	+44.773%
2026-07-22	35.2500	35.2500	35.2500	35.2500	-8.489%	50	465	+65.390%
2026-07-21	36.5000	38.5200	36.5000	38.5200	+4.108%	51	465	+51.350%
2026-07-17	37.2500	37.2500	37.0000	37.0000	-9.513%	150	466	+57.568%
2026-07-15	40.8900	40.8900	40.8900	40.8900	+5.305%	2	516	+42.578%
2026-07-13	38.8300	38.8300	38.8300	38.8300	-7.216%	1	516	+50.142%
2026-07-10	41.8500	41.8500	41.8500	41.8500	+15.608%	1	515	+39.307%
2026-07-09	36.2000	36.2000	36.2000	36.2000	+6.848%	5	516	+61.050%
2026-07-06	33.8800	33.8800	33.8800	33.8800	+5.054%	1	519	+72.078%
2026-06-30	32.2500	32.2500	32.2500	32.2500	-6.522%	1	519	+80.775%
2026-06-26	34.0000	34.5000	34.0000	34.5000	+10.506%	4	520	+68.986%
2026-06-24	31.1000	31.2200	31.1000	31.2200	+17.368%	2	520	+86.739%
2026-06-23	26.6000	26.6000	26.6000	26.6000	-1.845%	1	520	+119.173%
2026-06-22	27.1000	27.1000	27.1000	27.1000	-11.293%	5	520	+115.129%
2026-06-16	30.5500	30.5500	30.5500	30.5500	+5.345%	1	525	+90.835%
2026-06-15	29.0000	29.0000	29.0000	29.0000	-2.027%	1	526	+101.034%
2026-06-05	30.0000	30.0000	29.6000	29.6000	-18.926%	7	526	+96.959%
2026-06-02	38.2100	38.2100	36.5100	36.5100	+1.024%	4	523	+59.682%
2026-05-29	36.1400	36.1400	36.1400	36.1400	+11.200%	1	523	+61.317%
2026-05-28	32.5000	32.5000	32.5000	32.5000	+26.607%	1	523	+79.385%
2026-05-26	25.6700	25.6700	25.6700	25.6700	-7.495%	2	523	+127.113%
2026-05-22	27.7500	27.7500	27.7500	27.7500	+1.277%	1	523	+110.090%
2026-05-21	25.1300	27.4000	25.1300	27.4000	+4.500%	2	523	+112.774%
2026-05-20	25.3200	26.2200	25.3200	26.2200	-1.243%	2	523	+122.349%
2026-05-19	26.5500	26.5500	26.5500	26.5500	+5.903%	1	522	+119.586%
2026-05-18	25.0700	25.0700	25.0700	25.0700	+3.595%	5	522	+132.549%
2026-05-15	22.9400	24.2000	22.9400	24.2000	+18.627%	9	522	+140.909%
2026-05-14	20.3500	21.0000	20.0000	20.4000	+0.443%	23	526	+185.784%
2026-05-13	20.9600	22.0000	19.9800	20.3100	-14.304%	15	513	+187.051%
2026-05-12	24.9500	24.9500	23.7000	23.7000	-6.064%	2	513	+145.992%
2026-05-11	26.8300	26.8300	25.2300	25.2300	-16.457%	18	513	+131.074%
2026-05-08	30.0000	30.2000	29.2400	30.2000	-3.975%	3	513	+93.046%
2026-05-07	31.4500	31.4500	31.4500	31.4500	+14.572%	1	514	+85.374%
2026-05-06	28.5000	28.5000	27.4500	27.4500	-5.993%	2	515	+112.386%
2026-05-05	29.2000	29.2000	29.2000	29.2000	-34.676%	1	515	+99.658%
2026-05-04	44.7000	44.7000	44.7000	44.7000	-10.778%	1	515	+30.425%
2026-04-21	50.1000	50.1000	50.1000	50.1000	+10.207%	3	512	+16.367%
2026-04-15	45.4600	45.4600	45.4600	45.4600	+18.293%	4	512	+28.245%
2026-04-14	38.4300	38.4300	38.4300	38.4300	-5.763%	1	512	+51.704%
2026-03-26	40.7800	40.7800	40.7800	40.7800	-0.366%	1	513	+42.962%
2026-03-25	40.9300	40.9300	40.9300	40.9300	-1.964%	1	513	+42.438%
2026-03-23	41.7500	41.7500	41.7500	41.7500	+3.342%	1	513	+39.641%
2026-03-20	40.4000	40.4000	40.4000	40.4000	-18.433%	1	513	+44.307%
2026-03-09	49.5300	49.5300	49.5300	49.5300	+25.297%	1	514	+17.706%
2026-03-02	39.5300	39.5300	39.5300	39.5300	-0.101%	1	514	+47.483%
2026-02-23	39.5700	39.5700	39.5700	39.5700	+6.888%	7	514	+47.334%
2026-02-18	37.0200	37.0200	37.0200	37.0200	+17.898%	7	519	+57.482%
2026-02-12	31.2900	31.4000	31.2900	31.4000	-15.863%	8	519	+85.669%
2026-02-09	37.3200	37.3200	37.3200	37.3200	+1.828%	1	513	+56.217%
2026-02-04	36.6500	36.6500	36.6500	36.6500	-35.589%	1	512	+59.072%
2026-01-28	56.9000	56.9000	56.9000	56.9000	+3.927%	1	513	+2.460%
2026-01-27	54.9500	54.9500	54.7500	54.7500	+1.483%	2	512	+6.484%
2026-01-26	53.9500	53.9500	53.9500	53.9500	-10.083%	250	512	+8.063%
2026-01-21	60.0000	60.0000	60.0000	60.0000	-8.884%	1	262	-2.833%
2026-01-20	66.0500	66.0500	65.8500	65.8500	-18.704%	2	262	-11.465%
2026-01-13	81.0000	81.0000	81.0000	81.0000	+2.597%	1	263	-28.025%
2026-01-09	78.9500	78.9500	78.9500	78.9500	-1.226%	1	263	-26.156%
2026-01-08	79.4000	79.9300	79.4000	79.9300	-1.746%	3	263	-27.061%
2026-01-06	80.9000	81.3500	80.7500	81.3500	+1.257%	4	264	-28.334%
2026-01-05	79.6500	80.3400	79.6000	80.3400	+4.270%	5	260	-27.433%
2025-12-31	77.1500	77.1500	76.8000	77.0500	-4.047%	38	260	-24.335%
2025-12-30	80.3000	80.3000	80.3000	80.3000	-2.961%	2	260	-27.397%
2025-12-29	82.7500	82.7500	82.7000	82.7500	-1.955%	4	262	-29.547%
2025-12-26	84.4000	84.4000	84.4000	84.4000	+5.751%	1	262	-30.924%
2025-12-11	79.7400	79.8100	79.7400	79.8100	+4.917%	2	261	-26.952%
2025-12-08	76.0700	76.0700	76.0700	76.0700	+8.594%	1	261	-23.360%
2025-12-01	70.0500	70.0500	70.0500	70.0500	+4.552%	4	262	-16.774%
2025-11-21	66.5500	67.0000	66.5500	67.0000	+15.517%	2	258	-12.985%
2025-11-18	58.0000	58.0000	58.0000	58.0000	-11.961%	1	258	+0.517%
2025-11-13	65.8800	65.8800	65.8800	65.8800	-12.335%	1	258	-11.506%
2025-11-12	75.1500	75.1500	75.1500	75.1500	-0.265%	1	257	-22.422%
2025-11-06	75.3500	75.3500	75.3500	75.3500	-18.978%	3	257	-22.628%
2025-11-03	93.0000	93.0000	93.0000	93.0000	-1.691%	1	260	-37.312%
2025-10-29	96.0000	96.0000	94.6000	94.6000	+2.882%	11	260	-38.372%
2025-10-28	92.2400	92.2400	91.6500	91.9500	+26.028%	12	260	-36.596%
2025-10-17	72.9600	72.9600	72.9600	72.9600	+1.193%	1	260	-20.093%
2025-10-14	72.1000	72.1000	72.1000	72.1000	-11.349%	1	260	-19.140%
2025-10-09	81.3300	81.3300	81.3300	81.3300	-0.998%	1	260	-28.317%
2025-10-08	82.1500	82.1500	82.1500	82.1500	-0.424%	2	260	-29.032%
2025-10-06	82.7800	82.7800	82.5000	82.5000	+9.780%	3	260	-29.333%
2025-09-22	70.0000	75.1500	70.0000	75.1500	+5.845%	7	262	-22.422%
2025-09-19	71.7500	71.7500	71.0000	71.0000	+9.231%	2	263	-17.887%
2025-09-16	65.0000	65.0000	65.0000	65.0000	+3.421%	5	264	-10.308%
2025-09-15	62.8500	62.8500	62.8500	62.8500	+0.303%	2	259	-7.239%
2025-09-11	62.6600	62.6600	62.6600	62.6600	+1.342%	1	257	-6.958%
2025-09-10	61.8300	61.8300	61.8300	61.8300	-4.921%	1	258	-5.709%
2025-09-05	65.0300	65.0300	65.0300	65.0300	+7.328%	3	259	-10.349%
2025-08-28	62.0600	62.0600	60.5900	60.5900	+5.374%	4	259	-3.780%
2025-08-27	57.5000	57.5000	57.5000	57.5000	-2.822%	5	258	+1.391%
2025-08-26	59.7400	59.7400	59.1700	59.1700	-1.515%	3	259	-1.470%
2025-08-22	60.0800	60.0800	60.0800	60.0800	-11.164%	1	259	-2.963%
2025-08-08	67.6300	67.6300	67.6300	67.6300	-3.151%	1	260	-13.796%
2025-08-06	72.3500	72.3500	69.8300	69.8300	+47.476%	5	259	-16.512%
2025-07-29	47.3500	47.3500	47.3500	47.3500	-5.790%	1	255	+23.126%
2025-07-28	50.2600	50.2600	50.2600	50.2600	+9.810%	28	254	+15.997%
2025-07-23	45.7700	45.7700	45.7700	45.7700	-5.277%	1	254	+27.376%
2025-07-22	48.0000	48.3200	48.0000	48.3200	+1.619%	2	254	+20.654%
2025-07-17	47.5500	47.5500	47.5500	47.5500	+23.506%	1	254	+22.608%
2025-06-26	37.3000	38.5000	37.3000	38.5000	-3.193%	6	254	+51.429%
2025-06-24	39.7700	39.7700	39.7700	39.7700	+11.120%	5	249	+46.593%
2025-06-20	35.7900	35.7900	35.7900	35.7900	-0.306%	12	253	+62.895%
2025-06-18	35.9000	35.9000	35.9000	35.9000	-3.934%	3	256	+62.396%
2025-06-16	37.0000	37.3700	36.7700	37.3700	-2.173%	6	256	+56.007%
2025-06-12	38.2000	38.2000	38.2000	38.2000	-8.525%	1	255	+52.618%
2025-06-11	42.0000	42.0000	41.7600	41.7600	+11.360%	4	255	+39.607%
2025-06-10	36.3000	37.5000	36.3000	37.5000	+0.834%	3	259	+55.467%
2025-06-09	37.1900	37.1900	37.1900	37.1900	-4.396%	1	260	+56.763%
2025-06-06	38.9000	38.9000	38.9000	38.9000	+17.310%	2	261	+49.871%
2025-06-04	33.1600	33.1600	33.1600	33.1600	-8.144%	1	261	+75.814%
2025-05-28	36.1000	36.1000	36.1000	36.1000	+0.278%	2	261	+61.496%
2025-05-27	36.0000	36.0000	36.0000	36.0000	+9.422%	2	261	+61.944%
2025-05-21	33.3500	33.3500	32.9000	32.9000	-5.704%	8	261	+77.204%
2025-05-20	34.8900	34.8900	34.8900	34.8900	-10.031%	1	269	+67.097%
2025-05-15	39.0500	39.0600	38.5400	38.7800	-0.894%	39	269	+50.335%
2025-05-14	39.1300	39.1300	39.1300	39.1300	+8.094%	1	258	+48.991%
2025-05-13	36.2000	36.7000	36.2000	36.2000	+5.786%	3	257	+61.050%
2025-05-12	30.0000	34.5300	30.0000	34.2200	+39.673%	108	260	+70.368%
2025-05-09	23.5000	24.6000	23.5000	24.5000	-10.682%	16	265	+137.959%
2025-05-08	25.9000	27.4300	23.6000	27.4300	-1.153%	37	262	+112.541%
2025-05-07	28.9000	28.9000	27.7500	27.7500	-0.893%	10	256	+110.090%
2025-05-06	29.8500	29.8500	28.0000	28.0000	-7.285%	23	258	+108.214%
2025-05-05	30.2000	30.2000	30.2000	30.2000	-4.127%	5	258	+93.046%
2025-05-02	30.3500	31.5000	30.3500	31.5000	+5.000%	16	263	+85.079%
2025-05-01	30.2200	30.2200	30.0000	30.0000	+8.421%	3	263	+94.333%
2025-04-30	27.6500	28.5000	27.6500	27.6700	-8.104%	4	265	+110.698%
2025-04-25	30.3000	30.3000	29.4000	30.1100	+5.169%	20	264	+93.623%
2025-04-24	26.5000	28.6300	26.5000	28.6300	+6.629%	103	262	+103.633%
2025-04-23	27.5000	27.5000	26.6800	26.8500	+25.702%	5	361	+117.132%
2025-04-22	21.0000	21.3600	21.0000	21.3600	-2.466%	2	363	+172.940%
2025-04-17	21.1600	21.9600	21.1600	21.9000	+1.061%	4	364	+166.210%
2025-04-16	20.7000	21.6700	20.7000	21.6700	+1.976%	101	364	+169.036%
2025-04-15	21.2500	21.2500	21.2500	21.2500	-10.338%	1	264	+174.353%
2025-04-14	23.7000	23.7000	23.7000	23.7000	+17.037%	2	264	+145.992%
2025-04-11	20.2500	20.2500	20.2500	20.2500	-22.115%	2	266	+187.901%
2025-04-09	19.5500	26.0000	19.5500	26.0000	+31.980%	14	267	+124.231%
2025-04-07	16.2000	21.0000	14.9000	19.7000	+3.684%	18	264	+195.939%
2025-04-04	18.3500	19.3400	18.3500	19.0000	-13.242%	10	257	+206.842%
2025-04-03	23.3800	23.3800	21.2500	21.9000	-33.435%	124	257	+166.210%
2025-04-02	32.5700	32.9000	32.3200	32.9000	+8.940%	12	237	+77.204%
2025-04-01	30.2000	30.2000	30.2000	30.2000	+6.563%	1	248	+93.046%
2025-03-31	26.0000	28.3400	26.0000	28.3400	-6.469%	10	247	+105.716%
2025-03-28	30.5800	30.5800	30.3000	30.3000	-13.527%	12	246	+92.409%
2025-03-21	33.4000	35.0400	33.4000	35.0400	+3.089%	8	246	+66.381%
2025-03-20	34.1800	34.1800	33.9900	33.9900	+2.226%	6	249	+71.521%
2025-03-19	31.1200	33.2500	31.1200	33.2500	+16.749%	158	254	+75.338%
2025-03-18	28.5000	28.5000	28.4800	28.4800	-10.016%	20	125	+104.705%
2025-03-17	29.1900	31.6500	29.1900	31.6500	+8.131%	3	124	+84.202%
2025-03-14	29.3000	29.5000	29.2600	29.2700	+8.127%	18	122	+99.180%
2025-03-13	29.8000	29.8000	26.3500	27.0700	-12.677%	19	124	+115.368%
2025-03-12	31.4400	31.4400	31.0000	31.0000	+11.511%	2	124	+88.065%
2025-03-11	28.6400	29.2500	27.4000	27.8000	-1.103%	12	123	+109.712%
2025-03-10	28.9500	28.9500	27.1100	28.1100	-12.837%	7	121	+107.400%
2025-03-07	29.9300	32.2500	29.9300	32.2500	+0.249%	10	117	+80.775%
2025-03-04	32.1700	32.1700	32.1700	32.1700	-24.306%	1	112	+81.225%
2025-03-03	42.0500	42.5000	42.0500	42.5000	+9.423%	6	111	+37.176%
2025-02-28	38.8400	38.8400	38.8400	38.8400	+0.492%	2	105	+50.103%
2025-02-25	37.5100	38.6500	37.5100	38.6500	-9.802%	5	110	+50.841%
2025-02-24	40.2200	42.8500	40.2200	42.8500	-17.406%	3	110	+36.056%
2025-02-20	51.8800	51.8800	51.8800	51.8800	-2.076%	1	107	+12.375%
2025-02-14	52.9800	52.9800	52.9800	52.9800	+9.350%	2	106	+10.042%
2025-02-10	48.4500	48.4500	48.4500	48.4500	+6.018%	1	106	+20.330%
2025-02-07	45.7000	45.7000	45.7000	45.7000	-3.219%	4	106	+27.571%
2025-02-06	47.6500	47.6500	47.2200	47.2200	+1.222%	3	106	+23.465%
2025-01-30	46.6500	46.6500	46.6500	46.6500	+0.474%	7	105	+24.973%
2025-01-28	46.4300	46.4300	46.4300	46.4300	+28.615%	17	105	+25.565%
2025-01-23	36.1000	36.1000	36.1000	36.1000	+0.055%	1	88	+61.496%
2025-01-21	36.0800	36.0800	36.0800	36.0800	+0.867%	4	78	+61.585%
2025-01-17	35.7700	35.7700	35.7700	35.7700	+8.493%	10	78	+62.986%
2025-01-13	32.9700	32.9700	32.9700	32.9700	-2.743%	1	78	+76.827%
2025-01-10	33.9000	33.9000	33.9000	33.9000	-15.461%	2	77	+71.976%
2024-12-20	40.0500	40.1000	40.0500	40.1000	+5.805%	2	76	+45.387%
2024-12-19	37.9000	37.9000	37.9000	37.9000	-18.878%	1	74	+53.826%
2024-12-18	46.7200	46.7200	46.7200	46.7200	+5.749%	11	74	+24.786%
2024-12-12	44.2200	44.2200	44.1800	44.1800	-7.958%	5	63	+31.960%
2024-12-06	48.0000	48.0000	48.0000	48.0000	+8.108%	2	58	+21.458%
2024-12-04	44.4000	44.4000	44.4000	44.4000	+6.833%	7	58	+31.306%
2024-12-02	41.5600	41.5600	41.5600	41.5600	-0.645%	2	58	+40.279%
2024-11-25	40.2000	41.8300	40.2000	41.8300	+8.621%	2	58	+39.374%
2024-11-22	38.5100	38.5100	38.5100	38.5100	0.000%	2	58	+51.389%
2024-11-21	38.5100	38.5100	38.5100	38.5100	+6.972%	1	56	+51.389%
2024-11-19	36.0000	36.0000	36.0000	36.0000	-14.286%	1	56	+61.944%
2024-11-13	42.0000	42.0000	42.0000	42.0000	+0.719%	2	55	+38.810%
2024-11-12	37.0000	41.9400	37.0000	41.7000	+62.257%	46	55	+39.808%
2024-11-11	26.0100	26.0100	25.1800	25.7000	+16.553%	8	47	+126.848%
2024-11-07	21.9500	22.0500	21.9500	22.0500	+10.637%	5	44	+164.399%
2024-11-06	19.9300	19.9300	19.9300	19.9300	+4.619%	1	42	+192.524%
2024-10-25	19.0500	19.0500	19.0500	19.0500	-12.534%	4	42	+206.037%
2024-10-11	21.7900	21.7900	21.7800	21.7800	+1.538%	4	40	+167.677%
2024-10-10	21.4500	21.4500	21.4500	21.4500	+1.949%	1	38	+171.795%
2024-10-08	20.3000	21.0400	20.3000	21.0400	+12.094%	3	38	+177.091%
2024-10-04	18.7700	18.7700	18.7700	18.7700	+1.186%	44	35	+210.602%
2024-10-02	18.5500	18.5500	18.5500	18.5500	-3.636%	4	13	+214.286%
2024-09-24	19.2500	19.2500	19.2500	19.2500	-1.028%	1	11	+202.857%
2024-09-23	19.4500	19.4500	19.4500	19.4500	+7.459%	1	10	+199.743%
2024-09-20	18.7000	18.7000	18.0700	18.1000	0.000%	18	9	+222.099%