Dark

SHOP20270319C120
SHOP Mar 19 2027 120.00 Call (SHOP270319C00120000)
option OPRA

EOD

Oct 1, 2026

40.29+10.082%(+3.69)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	40.3100	40.3100	40.2900	40.2900	+10.082%	20	1,055	0.000%
2026-09-24	36.6000	36.6000	36.6000	36.6000	-2.660%	1	1,061	+10.082%
2026-09-23	33.4500	37.6000	33.4500	37.6000	-3.466%	4	1,060	+7.154%
2026-09-22	40.6000	41.5000	38.9500	38.9500	+31.366%	5	1,059	+3.440%
2026-09-21	29.9800	29.9800	29.6500	29.6500	+19.076%	2	1,062	+35.885%
2026-09-18	26.0400	26.0400	24.9000	24.9000	-1.190%	8	1,060	+61.807%
2026-09-17	27.2000	27.2000	25.1000	25.2000	-9.839%	178	1,053	+59.881%
2026-09-16	27.9000	27.9500	27.9000	27.9500	+12.249%	3	877	+44.150%
2026-09-10	25.4000	25.7100	24.8000	24.9000	-1.190%	42	874	+61.807%
2026-09-09	25.2000	25.2000	25.2000	25.2000	-15.972%	1	840	+59.881%
2026-09-08	29.9900	29.9900	29.9900	29.9900	-18.439%	3	839	+34.345%
2026-09-03	36.7700	36.7700	36.7700	36.7700	+5.388%	1	836	+9.573%
2026-09-01	34.8900	34.8900	34.8900	34.8900	-12.775%	1	837	+15.477%
2026-08-31	39.2700	40.0000	39.2700	40.0000	-14.163%	7	837	+0.725%
2026-08-27	46.5000	46.6000	46.5000	46.6000	+7.870%	23	841	-13.541%
2026-08-26	43.2000	43.2000	43.2000	43.2000	-3.915%	2	818	-6.736%
2026-08-25	44.9600	44.9600	44.9600	44.9600	+6.667%	1	816	-10.387%
2026-08-17	43.2400	43.2400	42.1500	42.1500	-13.093%	4	816	-4.413%
2026-08-13	48.0000	48.5000	48.0000	48.5000	+1.042%	2	816	-16.928%
2026-08-10	46.4000	48.0000	46.4000	48.0000	+6.667%	6	814	-16.063%
2026-08-07	45.3500	45.3500	43.5000	45.0000	+12.360%	18	815	-10.467%
2026-08-05	44.1000	44.1000	40.0500	40.0500	+55.233%	18	815	+0.599%
2026-08-04	24.2400	25.8000	24.2400	25.8000	+11.785%	16	814	+56.163%
2026-08-03	23.3000	23.4000	22.6000	23.0800	+1.674%	30	803	+74.567%
2026-07-31	24.4000	24.4000	22.7000	22.7000	-19.788%	2	776	+77.489%
2026-07-30	28.3000	28.3000	28.3000	28.3000	-12.030%	1	775	+42.367%
2026-07-29	32.1700	32.1700	32.1700	32.1700	-1.591%	1	775	+25.241%
2026-07-28	32.6900	32.6900	32.6900	32.6900	+33.429%	1	775	+23.249%
2026-07-27	24.5000	24.5000	24.5000	24.5000	+11.364%	5	774	+64.449%
2026-07-23	22.0000	22.0000	22.0000	22.0000	-25.094%	5	774	+83.136%
2026-07-14	29.3700	29.3700	29.3700	29.3700	-0.508%	5	774	+37.181%
2026-07-13	29.5200	29.5200	29.5200	29.5200	-5.687%	4	772	+36.484%
2026-07-10	31.3000	31.3000	31.3000	31.3000	+14.234%	1	772	+28.722%
2026-07-09	26.7500	27.4000	26.7500	27.4000	+16.596%	7	773	+47.044%
2026-07-08	24.7500	24.7500	23.5000	23.5000	-17.254%	6	768	+71.447%
2026-07-07	28.4000	28.4000	28.4000	28.4000	+6.567%	1	769	+41.866%
2026-07-06	26.6500	26.6500	26.6500	26.6500	+0.947%	5	770	+51.182%
2026-07-02	26.4000	26.4500	26.4000	26.4000	-5.714%	8	758	+52.614%
2026-07-01	26.6800	28.1000	26.6800	28.0000	+19.149%	7	758	+43.893%
2026-06-30	23.5500	23.6000	23.5000	23.5000	-4.472%	254	762	+71.447%
2026-06-29	24.6000	24.6000	24.6000	24.6000	+6.263%	5	513	+63.780%
2026-06-25	23.1500	23.1500	23.1500	23.1500	+8.178%	2	508	+74.039%
2026-06-24	22.5400	22.5400	21.4000	21.4000	+3.133%	7	508	+88.271%
2026-06-18	18.8400	20.7500	18.8400	20.7500	-7.572%	2	507	+94.169%
2026-06-15	22.4500	22.4500	22.4500	22.4500	+13.671%	1	507	+79.465%
2026-06-11	19.7500	19.7500	19.7500	19.7500	-11.236%	1	507	+104.000%
2026-06-10	22.2500	22.2500	22.2500	22.2500	-16.196%	2	506	+81.079%
2026-06-04	26.3500	26.5500	26.3500	26.5500	-14.986%	2	504	+51.751%
2026-06-01	29.0000	31.2300	28.6200	31.2300	+10.275%	9	505	+29.011%
2026-05-29	27.2000	28.5000	27.0000	28.3200	+13.280%	5	503	+42.267%
2026-05-28	25.0000	25.0000	25.0000	25.0000	+24.688%	1	501	+61.160%
2026-05-27	20.0500	20.0500	20.0500	20.0500	+7.622%	10	501	+100.948%
2026-05-21	18.6300	18.6300	18.6300	18.6300	+7.131%	1	511	+116.264%
2026-05-19	17.7900	17.7900	17.3900	17.3900	+5.394%	24	511	+131.685%
2026-05-15	16.6600	16.6600	16.5000	16.5000	+11.486%	2	511	+144.182%
2026-05-14	15.0500	15.0500	14.6400	14.8000	+3.208%	7	501	+172.230%
2026-05-13	14.2400	14.9700	14.1200	14.3400	-10.263%	15	497	+180.962%
2026-05-12	16.1000	16.1000	15.9800	15.9800	-14.773%	2	497	+152.128%
2026-05-11	20.5000	20.5000	18.7500	18.7500	-14.966%	10	497	+114.880%
2026-05-08	22.0500	22.0500	22.0500	22.0500	+5.502%	4	498	+82.721%
2026-05-07	20.9000	20.9000	20.9000	20.9000	+5.556%	1	498	+92.775%
2026-05-06	21.0000	21.7000	19.8000	19.8000	-3.415%	6	498	+103.485%
2026-05-05	24.7500	27.3500	20.4500	20.5000	-39.528%	14	494	+96.537%
2026-05-04	33.6000	33.9000	33.6000	33.9000	+13.113%	6	490	+18.850%
2026-04-30	29.8000	29.9700	29.5000	29.9700	-1.414%	4	491	+34.434%
2026-04-29	29.4100	30.4000	28.9000	30.4000	-5.414%	4	489	+32.533%
2026-04-27	32.1400	32.1400	32.1400	32.1400	-0.186%	1	489	+25.358%
2026-04-23	32.2000	32.2000	32.2000	32.2000	-15.375%	1	489	+25.124%
2026-04-21	38.0500	38.0500	38.0500	38.0500	-2.436%	1	493	+5.887%
2026-04-20	39.0000	39.0000	39.0000	39.0000	+4.055%	1	493	+3.308%
2026-04-17	37.4800	37.4800	37.4800	37.4800	+4.547%	1	494	+7.497%
2026-04-16	35.8500	35.8500	35.8500	35.8500	+28.265%	1	493	+12.385%
2026-04-14	28.4500	29.0200	27.9500	27.9500	+17.783%	6	494	+44.150%
2026-04-10	24.7500	26.4500	23.7300	23.7300	-7.232%	3	490	+69.785%
2026-04-09	27.5000	27.5000	25.3300	25.5800	-24.919%	107	487	+57.506%
2026-04-08	34.0700	34.0700	34.0700	34.0700	+23.621%	2	434	+18.257%
2026-04-07	27.5600	27.5600	27.5600	27.5600	-6.259%	1	435	+46.190%
2026-04-06	29.5800	29.5800	29.4000	29.4000	+6.599%	4	434	+37.041%
2026-03-31	27.5800	27.5800	27.5800	27.5800	-4.962%	1	432	+46.084%
2026-03-24	29.0200	29.0200	29.0200	29.0200	-13.373%	1	432	+38.835%
2026-03-19	33.5000	33.5000	33.5000	33.5000	-4.286%	3	432	+20.269%
2026-03-18	35.0000	35.0000	35.0000	35.0000	-2.778%	10	435	+15.114%
2026-03-16	36.4500	36.4500	36.0000	36.0000	-7.928%	13	435	+11.917%
2026-03-10	39.1000	39.1000	39.1000	39.1000	-5.556%	1	432	+3.043%
2026-03-05	41.4000	41.4000	41.4000	41.4000	+10.547%	1	432	-2.681%
2026-03-04	36.5200	37.4500	36.5200	37.4500	+22.506%	217	432	+7.583%
2026-03-02	30.5700	30.5700	30.5700	30.5700	-10.927%	1	216	+31.796%
2026-02-26	34.3100	34.3200	32.9500	34.3200	+7.250%	215	216	+17.395%
2026-02-25	32.0000	32.0000	32.0000	32.0000	0.000%	1	0	+25.906%