Dark

SHOP20270319C125
SHOP Mar 19 2027 125.00 Call (SHOP270319C00125000)
option OPRA

EOD

Oct 1, 2026

39.48+4.169%(+1.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	39.4800	39.4800	39.4800	39.4800	+4.169%	1	1,115	0.000%
2026-09-22	35.9500	38.2000	35.9500	37.9000	+30.690%	10	1,114	+4.169%
2026-09-21	23.6100	29.0000	23.6100	29.0000	+26.362%	9	1,110	+36.138%
2026-09-18	22.9500	22.9500	22.9500	22.9500	+0.218%	15	1,114	+72.026%
2026-09-17	22.9000	22.9000	22.9000	22.9000	-10.512%	1	1,099	+72.402%
2026-09-16	25.5800	25.5900	25.5800	25.5900	+0.947%	2	1,099	+54.279%
2026-09-15	25.3500	25.3500	25.3500	25.3500	-6.076%	10	1,099	+55.740%
2026-09-14	26.9900	26.9900	26.9900	26.9900	+5.101%	2	1,094	+46.276%
2026-09-11	25.0300	25.6800	25.0300	25.6800	+12.879%	22	1,096	+53.738%
2026-09-10	22.7500	22.7500	22.7500	22.7500	+0.397%	1	1,104	+73.538%
2026-09-09	25.0000	25.0000	22.6600	22.6600	-16.074%	18	1,104	+74.228%
2026-09-08	28.0000	28.0000	26.7400	27.0000	-12.395%	3	1,103	+46.222%
2026-09-02	30.6500	30.8200	30.6000	30.8200	-28.326%	28	1,102	+28.099%
2026-08-28	43.0000	43.0000	43.0000	43.0000	+0.703%	1	1,116	-8.186%
2026-08-27	42.6500	42.7000	42.6500	42.7000	+3.515%	2	1,117	-7.541%
2026-08-25	41.2500	41.2500	41.2500	41.2500	+6.452%	1	1,117	-4.291%
2026-08-24	39.1500	39.1500	38.7500	38.7500	+7.044%	11	1,118	+1.884%
2026-08-18	36.2000	36.2000	36.2000	36.2000	-16.262%	1	1,118	+9.061%
2026-08-13	43.2300	43.2300	43.2300	43.2300	+10.648%	2	1,118	-8.675%
2026-08-12	40.8700	40.8700	39.0700	39.0700	-6.976%	7	1,118	+1.049%
2026-08-11	42.0000	42.0000	42.0000	42.0000	+3.704%	5	1,121	-6.000%
2026-08-07	41.4000	42.9500	40.2500	40.5000	+5.799%	25	1,124	-2.519%
2026-08-05	38.5700	40.0000	36.9500	38.2800	+56.309%	33	1,147	+3.135%
2026-08-04	22.2000	24.4900	22.2000	24.4900	+17.740%	15	1,175	+61.209%
2026-08-03	21.1100	21.5000	20.8000	20.8000	-2.576%	28	1,165	+89.808%
2026-07-31	21.3500	21.3500	21.3500	21.3500	-16.861%	1	1,165	+84.918%
2026-07-30	25.6800	25.6800	25.6800	25.6800	-18.734%	1	1,165	+53.738%
2026-07-28	31.0000	31.6000	31.0000	31.6000	+15.751%	2	1,165	+24.937%
2026-07-27	25.4000	27.3000	25.2500	27.3000	+34.152%	11	1,166	+44.615%
2026-07-24	19.5000	20.3500	19.0900	20.3500	+7.105%	14	1,169	+94.005%
2026-07-23	19.0000	19.0000	19.0000	19.0000	-12.644%	1	1,178	+107.789%
2026-07-22	24.4300	24.4300	21.7500	21.7500	-14.873%	4	1,179	+81.517%
2026-07-21	25.4000	25.8500	25.4000	25.5500	-5.195%	3	1,180	+54.521%
2026-07-20	27.0500	27.2200	26.9500	26.9500	+4.376%	4	1,182	+46.494%
2026-07-17	25.8200	25.8200	25.8200	25.8200	-9.878%	2	1,185	+52.905%
2026-07-16	25.9000	28.6500	25.9000	28.6500	+4.753%	10	1,187	+37.801%
2026-07-15	27.0000	28.1000	27.0000	27.3500	+0.997%	78	1,192	+44.351%
2026-07-14	27.0000	27.0800	27.0000	27.0800	-1.884%	6	1,268	+45.790%
2026-07-13	26.5500	27.6000	26.5500	27.6000	+3.178%	5	1,266	+43.043%
2026-07-10	29.8500	30.1200	26.6000	26.7500	+9.006%	6	1,265	+47.589%
2026-07-09	24.2200	24.5400	24.2200	24.5400	+6.603%	4	1,264	+60.880%
2026-07-08	23.4400	23.4400	23.0200	23.0200	-13.296%	4	1,264	+71.503%
2026-07-07	27.0000	27.6000	26.2000	26.5500	+6.200%	18	1,265	+48.701%
2026-07-06	24.5000	25.0000	24.5000	25.0000	+0.847%	3	1,281	+57.920%
2026-07-02	24.6000	25.0000	24.6000	24.7900	-4.654%	6	1,285	+59.258%
2026-07-01	24.3500	26.2200	24.3500	26.0000	+11.111%	20	1,285	+51.846%
2026-06-26	21.7600	23.4000	21.7600	23.4000	+11.429%	4	1,289	+68.718%
2026-06-25	21.0000	21.0000	21.0000	21.0000	0.000%	22	1,288	+88.000%
2026-06-24	18.4000	21.0000	18.4000	21.0000	+18.644%	3	1,288	+88.000%
2026-06-23	18.0100	18.0100	17.7000	17.7000	-2.048%	4	1,289	+123.051%
2026-06-18	18.0700	18.0700	18.0700	18.0700	-15.758%	1	1,289	+118.484%
2026-06-16	21.7700	21.7700	21.4500	21.4500	+0.894%	2	1,289	+84.056%
2026-06-15	21.0000	21.2600	21.0000	21.2600	+9.588%	2	1,291	+85.701%
2026-06-11	19.4000	19.4000	19.4000	19.4000	-3.483%	4	1,291	+103.505%
2026-06-10	20.2400	20.2400	20.1000	20.1000	-7.074%	2	1,287	+96.418%
2026-06-08	21.6300	21.6300	21.6300	21.6300	+2.318%	1	1,288	+82.524%
2026-06-05	22.1000	22.1000	21.1400	21.1400	-14.065%	6	1,287	+86.755%
2026-06-04	24.1300	24.6000	24.1200	24.6000	-5.385%	21	1,290	+60.488%
2026-06-02	27.6500	27.6500	26.0000	26.0000	-12.399%	2	1,276	+51.846%
2026-06-01	27.3100	30.6000	26.6000	29.6800	+21.143%	9	1,275	+33.019%
2026-05-29	22.9000	24.5000	22.9000	24.5000	+11.923%	2	1,276	+61.143%
2026-05-28	20.1200	21.8900	20.1200	21.8900	+6.005%	5	1,276	+80.356%
2026-05-27	20.6500	20.6500	20.6500	20.6500	+21.471%	1	1,272	+91.186%
2026-05-26	17.5000	17.5000	17.0000	17.0000	-13.924%	2	1,272	+132.235%
2026-05-22	19.7500	19.7500	19.7500	19.7500	+6.240%	2	1,272	+99.899%
2026-05-21	18.5900	18.5900	18.5900	18.5900	+7.457%	1	1,272	+112.372%
2026-05-20	15.0400	17.7000	15.0400	17.3000	+8.600%	4	1,272	+128.208%
2026-05-19	17.0000	17.0000	15.9300	15.9300	-4.036%	19	1,271	+147.834%
2026-05-18	15.5000	16.6000	15.5000	16.6000	+14.879%	2	1,271	+137.831%
2026-05-15	14.4500	14.4500	14.4500	14.4500	+8.483%	1	1,271	+173.218%
2026-05-14	13.3400	13.3400	13.3200	13.3200	+3.256%	5	1,275	+196.396%
2026-05-13	13.4000	13.4000	12.9000	12.9000	-23.623%	231	1,119	+206.047%
2026-05-11	17.9500	18.0400	16.8900	16.8900	-18.049%	12	1,119	+133.748%
2026-05-07	20.6100	20.6100	20.6100	20.6100	+13.242%	1	1,120	+91.557%
2026-05-06	20.0800	20.0800	17.9000	18.2000	-3.088%	30	1,120	+116.923%
2026-05-05	24.5500	24.5500	18.7800	18.7800	-39.497%	876	1,119	+110.224%
2026-05-01	31.0400	31.0400	31.0400	31.0400	+10.857%	2	1,291	+27.191%
2026-04-30	28.0000	28.0000	28.0000	28.0000	-0.780%	2	1,291	+41.000%
2026-04-29	27.4600	28.2200	27.4300	28.2200	-0.529%	9	1,291	+39.901%
2026-04-28	28.8900	29.0000	28.3700	28.3700	-5.085%	40	1,291	+39.161%
2026-04-27	30.9500	30.9500	29.6600	29.8900	-3.425%	14	1,291	+32.084%
2026-04-24	29.6200	30.9500	29.2500	30.9500	+2.280%	6	1,282	+27.561%
2026-04-23	30.4500	30.8000	29.9900	30.2600	-13.046%	14	1,282	+30.469%
2026-04-22	34.8000	34.8000	34.8000	34.8000	-3.333%	1	1,281	+13.448%
2026-04-17	36.0000	36.2700	36.0000	36.0000	+7.463%	4	1,281	+9.667%
2026-04-16	32.3000	33.5300	32.3000	33.5000	+3.077%	7	1,282	+17.851%
2026-04-15	32.3500	32.5000	32.3500	32.5000	+24.617%	6	1,281	+21.477%
2026-04-14	25.5500	26.0800	25.5500	26.0800	+6.885%	4	1,281	+51.380%
2026-04-13	24.5000	24.7300	24.2500	24.4000	+9.860%	837	1,281	+61.803%
2026-04-10	22.2100	22.2100	22.2100	22.2100	-13.242%	1	446	+77.758%
2026-04-09	25.6000	25.6200	25.6000	25.6000	-14.381%	3	445	+54.219%
2026-04-08	31.7200	31.7200	29.9000	29.9000	+6.786%	3	442	+32.040%
2026-04-02	28.3000	28.3000	28.0000	28.0000	-1.685%	20	442	+41.000%
2026-04-01	27.2700	28.4800	27.2700	28.4800	-1.657%	2	442	+38.624%
2026-03-25	28.9600	28.9600	28.9600	28.9600	+8.505%	1	440	+36.326%
2026-03-24	26.6900	26.6900	26.6900	26.6900	-10.286%	1	439	+47.921%
2026-03-23	29.7500	29.7500	29.7500	29.7500	-4.187%	1	438	+32.706%
2026-03-19	32.5700	32.5700	31.0500	31.0500	-7.644%	6	438	+27.150%
2026-03-16	33.6200	33.6200	33.6200	33.6200	-9.721%	1	437	+17.430%
2026-03-09	37.2400	37.2400	37.2400	37.2400	+6.552%	1	437	+6.015%
2026-03-04	35.0000	35.0000	34.9500	34.9500	+19.897%	220	436	+12.961%
2026-02-27	29.1500	29.1500	29.1500	29.1500	-9.275%	5	220	+35.437%
2026-02-26	32.1100	32.1300	30.7500	32.1300	0.000%	215	0	+22.876%