Dark

SHOP20270319C160
SHOP Mar 19 2027 160.00 Call (SHOP270319C00160000)
option OPRA

EOD

Oct 1, 2026

20.70-1.193%(-0.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	20.5000	21.7100	20.5000	20.7000	-1.193%	6	662	0.000%
2026-09-30	21.5000	21.5000	20.7500	20.9500	+8.213%	11	662	-1.193%
2026-09-29	19.3600	19.3600	19.3600	19.3600	+10.000%	1	655	+6.921%
2026-09-25	17.3000	17.8500	17.3000	17.6000	-6.383%	46	655	+17.614%
2026-09-24	17.4900	18.8000	17.1000	18.8000	+5.204%	16	626	+10.106%
2026-09-23	15.9500	17.8700	15.9500	17.8700	-13.962%	31	623	+15.837%
2026-09-22	20.0000	21.6000	19.5000	20.7700	+42.260%	51	612	-0.337%
2026-09-21	10.8500	14.6000	10.8500	14.6000	+44.269%	20	586	+41.781%
2026-09-18	10.7000	10.7000	10.1200	10.1200	-5.155%	4	576	+104.545%
2026-09-17	11.2000	11.4000	10.5700	10.6700	-13.393%	67	577	+94.002%
2026-09-16	12.3200	12.3200	12.3200	12.3200	+1.818%	1	597	+68.019%
2026-09-14	12.1000	12.1000	12.1000	12.1000	+5.769%	1	596	+71.074%
2026-09-11	12.4500	12.4500	11.4400	11.4400	+7.925%	6	595	+80.944%
2026-09-10	10.6000	10.6000	10.6000	10.6000	-5.357%	3	593	+95.283%
2026-09-09	12.6000	12.6000	10.7000	11.2000	-22.491%	10	590	+84.821%
2026-09-08	15.9000	15.9000	13.1000	14.4500	-16.954%	515	589	+43.253%
2026-09-03	17.4000	17.4000	17.4000	17.4000	+7.077%	17	460	+18.966%
2026-09-01	17.9900	17.9900	16.2500	16.2500	-16.021%	10	443	+27.385%
2026-08-31	22.0700	22.0700	19.3500	19.3500	-20.794%	30	436	+6.977%
2026-08-28	24.4300	24.4300	24.4300	24.4300	+1.285%	1	406	-15.268%
2026-08-27	24.1200	24.1200	24.1200	24.1200	+11.409%	10	405	-14.179%
2026-08-24	21.8000	21.8500	21.5500	21.6500	+5.610%	5	395	-4.388%
2026-08-21	21.0000	21.3500	20.5000	20.5000	+4.273%	26	395	+0.976%
2026-08-20	19.6600	19.6600	19.6600	19.6600	-5.024%	3	394	+5.290%
2026-08-19	20.7000	20.7000	20.7000	20.7000	-1.193%	1	391	0.000%
2026-08-18	20.7000	21.0000	20.7000	20.9500	-9.776%	16	391	-1.193%
2026-08-17	24.2100	24.2100	23.2200	23.2200	-8.941%	2	384	-10.853%
2026-08-14	25.5900	25.8700	25.5000	25.5000	-6.968%	4	385	-18.824%
2026-08-13	23.9500	27.4100	23.9500	27.4100	+12.106%	8	384	-24.480%
2026-08-12	24.4500	24.4500	24.4500	24.4500	-3.436%	1	379	-15.337%
2026-08-11	24.9500	25.3200	24.9500	25.3200	-4.272%	2	380	-18.246%
2026-08-10	25.7300	26.4500	25.7300	26.4500	+7.085%	16	380	-21.739%
2026-08-07	22.6000	25.5700	22.6000	24.7000	+13.303%	14	378	-16.194%
2026-08-06	23.1600	23.4800	21.8000	21.8000	-6.034%	13	364	-5.046%
2026-08-05	22.8700	23.3200	21.7500	23.2000	+107.328%	9	364	-10.776%
2026-08-03	11.4300	11.4300	11.0800	11.1900	-22.828%	15	361	+84.987%
2026-07-30	14.5000	14.5000	14.5000	14.5000	-14.706%	1	352	+42.759%
2026-07-29	17.0000	17.0000	17.0000	17.0000	+2.410%	5	351	+21.765%
2026-07-28	16.6000	16.6000	16.6000	16.6000	+9.788%	1	347	+24.699%
2026-07-27	14.0200	15.1200	14.0000	15.1200	+44.000%	14	347	+36.905%
2026-07-24	10.5000	10.5000	10.5000	10.5000	-17.323%	2	338	+97.143%
2026-07-22	12.7000	12.7000	12.7000	12.7000	-19.365%	2	336	+62.992%
2026-07-20	15.7500	15.7500	15.7500	15.7500	-0.943%	2	338	+31.429%
2026-07-16	15.7000	15.9000	15.3000	15.9000	+8.090%	4	338	+30.189%
2026-07-13	14.7100	14.7100	14.7100	14.7100	-5.097%	3	336	+40.721%
2026-07-07	15.4500	15.5000	15.4500	15.5000	+32.027%	10	336	+33.548%
2026-06-30	11.7400	11.7400	11.7400	11.7400	+3.894%	1	342	+76.320%
2026-06-17	11.8000	12.0600	11.1000	11.3000	+3.102%	200	211	+83.186%
2026-06-11	10.9600	10.9600	10.9600	10.9600	-8.590%	1	211	+88.869%
2026-06-05	12.1000	12.1000	11.9900	11.9900	-29.471%	2	211	+72.644%
2026-06-01	17.0000	17.0000	17.0000	17.0000	+13.712%	1	211	+21.765%
2026-05-29	14.9500	14.9500	14.9500	14.9500	+19.600%	1	211	+38.462%
2026-05-28	12.5000	12.5000	12.5000	12.5000	+27.551%	5	211	+65.600%
2026-05-21	9.8000	9.8000	9.8000	9.8000	+45.185%	1	206	+111.224%
2026-05-13	6.7900	6.7900	6.5500	6.7500	-14.557%	16	206	+206.667%
2026-05-12	8.1000	8.1000	7.9000	7.9000	-19.223%	12	201	+162.025%
2026-05-11	9.7800	9.7800	9.7800	9.7800	-2.200%	1	201	+111.656%
2026-05-05	13.8500	13.8500	10.0000	10.0000	-46.893%	4	192	+107.000%
2026-05-04	18.8300	18.8300	18.8300	18.8300	+4.321%	1	193	+9.931%
2026-05-01	18.0500	18.0500	18.0500	18.0500	+10.398%	1	192	+14.681%
2026-04-30	16.3000	16.3500	16.3000	16.3500	-1.802%	3	192	+26.606%
2026-04-29	15.9000	16.6500	15.9000	16.6500	-1.070%	23	190	+24.324%
2026-04-28	17.5500	17.5500	16.8300	16.8300	-3.276%	28	168	+22.995%
2026-04-24	17.5000	17.5000	17.4000	17.4000	-3.974%	7	140	+18.966%
2026-04-23	18.0000	18.2800	17.8500	18.1200	-23.544%	15	133	+14.238%
2026-04-21	23.7000	23.7000	23.7000	23.7000	+2.820%	10	116	-12.658%
2026-04-20	22.1000	23.0500	22.1000	23.0500	-2.331%	20	116	-10.195%
2026-04-17	23.6000	23.6000	23.6000	23.6000	+12.114%	3	108	-12.288%
2026-04-16	19.1500	21.0500	19.1500	21.0500	+5.514%	31	108	-1.663%
2026-04-15	20.0500	20.0500	19.9500	19.9500	+39.510%	11	108	+3.759%
2026-04-14	15.2500	15.2500	14.3000	14.3000	-0.970%	32	102	+44.755%
2026-04-09	14.4400	14.4400	14.4400	14.4400	-14.303%	1	72	+43.352%
2026-04-01	16.8500	16.8500	16.8500	16.8500	+1.201%	1	71	+22.849%
2026-03-26	16.6500	16.6500	16.6500	16.6500	+5.714%	1	70	+24.324%
2026-03-20	17.7500	17.7500	15.7500	15.7500	-15.775%	34	69	+31.429%
2026-03-19	18.4200	19.2000	18.4200	18.7000	-7.196%	4	40	+10.695%
2026-03-18	19.7500	20.1500	19.7500	20.1500	-7.356%	4	38	+2.730%
2026-03-12	21.4500	21.7500	21.4500	21.7500	-1.806%	6	37	-4.828%
2026-03-11	21.5000	22.1500	21.5000	22.1500	-11.577%	2	33	-6.546%
2026-03-09	23.9000	25.0500	23.9000	25.0500	+3.129%	11	33	-17.365%
2026-03-05	25.4000	25.4000	24.2900	24.2900	+44.669%	43	33	-14.780%
2026-03-03	17.1000	17.1000	16.7900	16.7900	0.000%	30	20	+23.288%