Dark

SHOP20270319C150
SHOP Mar 19 2027 150.00 Call (SHOP270319C00150000)
option OPRA

EOD

Oct 1, 2026

25.60+5.177%(+1.26)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	26.4300	26.4300	25.6000	25.6000	+5.177%	7	486	0.000%
2026-09-30	24.3500	25.9500	24.3400	24.3400	+0.537%	12	481	+5.177%
2026-09-29	23.0000	24.8000	22.7500	24.2100	+17.810%	31	482	+5.741%
2026-09-28	18.0000	20.5500	17.7500	20.5500	-2.514%	52	472	+24.574%
2026-09-25	20.9000	21.0900	20.6000	21.0800	-3.612%	16	426	+21.442%
2026-09-24	20.5000	22.5000	20.5000	21.8700	+2.676%	5	424	+17.055%
2026-09-23	24.3000	24.3000	18.0000	21.3000	-13.905%	50	421	+20.188%
2026-09-22	22.3500	25.7000	22.3500	24.7400	+40.091%	51	388	+3.476%
2026-09-21	17.0000	17.6600	17.0000	17.6600	+34.501%	7	395	+44.960%
2026-09-18	13.1300	13.1300	13.1300	13.1300	-2.956%	1	395	+94.973%
2026-09-17	13.4500	13.5300	13.1000	13.5300	-6.690%	33	395	+89.209%
2026-09-16	15.0000	15.0000	14.5000	14.5000	-0.685%	2	362	+76.552%
2026-09-15	14.8200	14.8200	14.5600	14.6000	-11.622%	4	362	+75.342%
2026-09-14	14.5000	16.5200	14.5000	16.5200	+18.000%	4	362	+54.964%
2026-09-11	14.0000	14.0900	14.0000	14.0000	0.000%	6	363	+82.857%
2026-09-10	14.0000	14.0000	14.0000	14.0000	+2.190%	1	363	+82.857%
2026-09-09	15.0500	15.0500	13.5000	13.7000	-19.883%	26	363	+86.861%
2026-09-08	15.8300	17.1000	15.8300	17.1000	-25.328%	4	340	+49.708%
2026-09-04	25.1500	25.1500	22.9000	22.9000	+2.921%	41	334	+11.790%
2026-09-03	21.0000	22.5000	21.0000	22.2500	+14.103%	81	334	+15.056%
2026-09-02	19.3500	19.8300	19.3500	19.5000	-0.459%	7	254	+31.282%
2026-09-01	21.8000	21.8000	19.4000	19.5900	-15.923%	14	253	+30.679%
2026-08-31	25.7300	25.7300	23.3000	23.3000	-19.600%	30	254	+9.871%
2026-08-28	29.0700	29.0700	28.9800	28.9800	+1.117%	2	224	-11.663%
2026-08-27	26.6800	28.6600	26.6800	28.6600	+2.066%	11	225	-10.677%
2026-08-25	28.0000	28.0800	28.0000	28.0800	+8.000%	2	220	-8.832%
2026-08-24	26.0000	26.0000	26.0000	26.0000	+0.697%	2	220	-1.538%
2026-08-21	23.8800	25.8200	23.8800	25.8200	+2.869%	5	218	-0.852%
2026-08-20	23.0000	25.1000	23.0000	25.1000	+0.844%	12	216	+1.992%
2026-08-19	24.8900	24.8900	24.8900	24.8900	-3.900%	1	207	+2.853%
2026-08-17	28.5500	28.5500	25.9000	25.9000	-18.605%	3	207	-1.158%
2026-08-14	31.8200	31.8200	31.8200	31.8200	+11.493%	1	206	-19.547%
2026-08-13	28.0000	28.5400	28.0000	28.5400	+9.769%	4	205	-10.301%
2026-08-12	26.0000	26.0000	26.0000	26.0000	-11.984%	1	205	-1.538%
2026-08-11	29.5400	29.5400	29.5400	29.5400	-2.925%	1	206	-13.338%
2026-08-10	30.4300	30.4300	30.4300	30.4300	+7.946%	7	205	-15.872%
2026-08-07	27.6000	29.7600	27.6000	28.1900	+9.903%	14	205	-9.188%
2026-08-06	27.0000	27.0000	25.6500	25.6500	-6.113%	39	208	-0.195%
2026-08-05	27.8500	28.5100	25.5000	27.3200	+78.562%	27	188	-6.296%
2026-08-04	14.0000	15.3000	14.0000	15.3000	+15.038%	11	187	+67.320%
2026-08-03	13.0000	13.3000	13.0000	13.3000	+2.308%	4	179	+92.481%
2026-07-31	14.9700	14.9700	13.0000	13.0000	-39.675%	2	175	+96.923%
2026-07-28	20.5000	21.5500	20.5000	21.5500	+17.120%	5	174	+18.794%
2026-07-27	17.5500	18.4000	17.5500	18.4000	+48.029%	2	173	+39.130%
2026-07-23	12.4300	12.4300	12.4300	12.4300	-16.014%	1	173	+105.953%
2026-07-22	14.6000	14.8000	14.3000	14.8000	-11.642%	95	172	+72.973%
2026-07-21	16.7500	16.7500	16.7500	16.7500	-6.944%	1	173	+52.836%
2026-07-16	18.0500	18.0500	18.0000	18.0000	+4.895%	2	174	+42.222%
2026-07-13	16.9400	17.1600	16.9400	17.1600	-14.200%	4	174	+49.184%
2026-07-10	20.0000	20.0000	20.0000	20.0000	+21.212%	2	176	+28.000%
2026-07-09	16.0000	16.5000	16.0000	16.5000	+17.857%	4	178	+55.152%
2026-07-08	14.0000	14.0000	14.0000	14.0000	-13.259%	4	175	+82.857%
2026-07-02	16.1400	16.1400	16.1400	16.1400	-11.319%	1	178	+58.612%
2026-07-01	18.2000	18.2000	18.2000	18.2000	+25.517%	2	178	+40.659%
2026-06-30	14.5000	14.5000	14.5000	14.5000	-19.845%	2	176	+76.552%
2026-06-29	18.0900	18.0900	18.0900	18.0900	+18.623%	1	174	+41.515%
2026-06-26	15.6100	15.7800	15.2500	15.2500	+6.643%	7	174	+67.869%
2026-06-24	13.5000	14.3000	13.5000	14.3000	+24.348%	7	174	+79.021%
2026-06-22	13.0000	13.0000	11.5000	11.5000	-2.542%	3	171	+122.609%
2026-06-18	11.8000	11.8000	11.8000	11.8000	-4.839%	1	172	+116.949%
2026-06-17	12.4000	12.4000	12.4000	12.4000	-12.306%	1	172	+106.452%
2026-06-16	14.0000	14.5000	14.0000	14.1400	-2.483%	4	172	+81.047%
2026-06-15	15.0000	15.0000	14.5000	14.5000	+11.538%	70	127	+76.552%
2026-06-12	13.0000	13.0000	13.0000	13.0000	+12.554%	1	127	+96.923%
2026-06-11	12.5600	12.5600	11.5500	11.5500	-13.158%	3	127	+121.645%
2026-06-10	12.4000	13.3000	12.4000	13.3000	-7.703%	5	129	+92.481%
2026-06-05	14.4100	14.4100	14.4100	14.4100	-6.610%	1	125	+77.654%
2026-06-03	15.3000	16.0000	15.3000	15.4300	-25.097%	10	125	+65.911%
2026-06-01	19.5900	20.6000	19.5900	20.6000	+18.119%	6	123	+24.272%
2026-05-29	17.4400	17.4400	17.4400	17.4400	+12.154%	1	123	+46.789%
2026-05-28	15.3000	15.5500	15.3000	15.5500	+21.012%	2	123	+64.630%
2026-05-27	12.5500	12.8500	12.5500	12.8500	+12.621%	3	122	+99.222%
2026-05-26	11.4100	11.4100	11.4100	11.4100	+16.191%	1	121	+124.365%
2026-05-21	9.8200	9.8200	9.8200	9.8200	-16.780%	1	120	+160.692%
2026-05-20	11.5000	11.8000	11.4000	11.8000	+17.180%	7	120	+116.949%
2026-05-18	10.4100	10.4100	10.0700	10.0700	+2.234%	2	115	+154.220%
2026-05-15	8.9000	9.8500	8.9000	9.8500	+15.882%	8	115	+159.898%
2026-05-14	8.2000	8.7500	8.0000	8.5000	-2.299%	22	116	+201.176%
2026-05-13	8.7000	8.7000	8.2000	8.7000	-21.763%	12	101	+194.253%
2026-05-12	11.0600	11.1200	11.0600	11.1200	+1.091%	2	101	+130.216%
2026-05-11	12.0000	12.0000	10.4500	11.0000	-25.424%	6	101	+132.727%
2026-05-07	14.2000	14.7500	14.2000	14.7500	+25.000%	4	98	+73.559%
2026-05-06	12.8700	12.8700	11.8000	11.8000	-6.646%	6	98	+116.949%
2026-05-05	16.5000	16.5000	12.6400	12.6400	-42.204%	2	95	+102.532%
2026-05-04	22.1100	22.1100	21.8700	21.8700	+1.816%	2	95	+17.055%
2026-05-01	21.4800	21.4800	21.4800	21.4800	+13.053%	1	94	+19.181%
2026-04-30	18.7500	19.0500	18.7500	19.0000	-3.797%	13	94	+34.737%
2026-04-29	18.7500	19.7500	18.7500	19.7500	-3.659%	9	84	+29.620%
2026-04-27	20.5000	20.5000	20.5000	20.5000	+0.985%	1	82	+24.878%
2026-04-24	20.2500	20.3000	20.2500	20.3000	-21.165%	2	82	+26.108%
2026-04-21	25.7500	25.7500	25.7500	25.7500	-2.091%	1	81	-0.583%
2026-04-20	26.3000	26.3000	26.3000	26.3000	-2.593%	5	80	-2.662%
2026-04-17	27.0000	27.0000	27.0000	27.0000	+22.727%	6	75	-5.185%
2026-04-15	22.0000	22.0000	22.0000	22.0000	+44.262%	5	69	+16.364%
2026-04-10	15.3500	15.3600	15.2500	15.2500	-27.208%	19	64	+67.869%
2026-04-08	21.0000	21.0000	20.8500	20.9500	+11.436%	19	45	+22.196%
2026-04-06	18.8000	18.8000	18.8000	18.8000	-1.828%	1	26	+36.170%
2026-04-01	19.5000	19.5000	19.1500	19.1500	+15.015%	5	25	+33.681%
2026-03-30	16.6500	16.6500	16.6500	16.6500	-15.696%	1	20	+53.754%
2026-03-26	19.7500	19.7500	19.7500	19.7500	-2.996%	1	19	+29.620%
2026-03-23	20.7000	20.7000	20.3600	20.3600	+2.828%	2	19	+25.737%
2026-03-20	19.8000	19.8000	19.8000	19.8000	-8.966%	8	19	+29.293%
2026-03-13	21.7500	21.7500	21.7500	21.7500	-12.651%	1	15	+17.701%
2026-03-12	24.5500	24.9000	24.5500	24.9000	-2.734%	8	15	+2.811%
2026-03-11	24.6000	26.0000	24.6000	25.6000	-0.890%	9	9	0.000%
2026-03-06	25.8300	25.8300	25.8300	25.8300	-8.599%	1	6	-0.890%
2026-03-05	28.1000	28.2600	28.1000	28.2600	+43.452%	3	5	-9.413%
2026-03-03	18.4500	20.0000	18.4500	19.7000	-8.796%	8	3	+29.949%
2026-02-25	21.7000	21.7000	21.6000	21.6000	0.000%	2	1	+18.519%