Dark

SHOP20270617C100
SHOP Jun 17 2027 100.00 Call (SHOP270617C00100000)
option OPRA

EOD

Aug 4, 2026

40.30+5.222%(+2.00)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	38.4000	40.3000	38.4000	40.3000	+5.222%	14	245	0.000%
2026-08-03	38.3000	38.3000	38.3000	38.3000	-8.395%	10	247	+5.222%
2026-07-30	41.8100	41.8100	41.8100	41.8100	-13.239%	1	237	-3.612%
2026-07-28	46.4000	49.6400	46.4000	48.1900	+10.960%	3	236	-16.373%
2026-07-27	43.1500	43.4300	43.1500	43.4300	+25.884%	5	239	-7.207%
2026-07-23	34.5000	34.5000	34.5000	34.5000	-16.827%	1	240	+16.812%
2026-07-21	41.4800	41.4800	41.4800	41.4800	-8.955%	1	239	-2.845%
2026-07-20	45.5600	45.5600	45.5600	45.5600	+8.450%	1	238	-11.545%
2026-07-17	41.5000	42.0100	41.5000	42.0100	-1.960%	2	237	-4.070%
2026-07-14	42.8500	42.8500	42.8500	42.8500	-1.788%	3	236	-5.951%
2026-07-13	43.5000	43.6300	43.5000	43.6300	+2.659%	2	239	-7.632%
2026-07-10	45.0400	45.0400	42.0000	42.5000	+13.182%	4	237	-5.176%
2026-07-08	37.5500	37.5500	37.5500	37.5500	-12.877%	1	239	+7.324%
2026-07-07	43.1000	43.1000	43.0000	43.1000	+1.531%	26	238	-6.497%
2026-07-01	42.7300	42.7300	42.4500	42.4500	+14.205%	2	244	-5.065%
2026-06-29	38.0000	40.0000	37.0000	37.1700	-2.798%	14	246	+8.421%
2026-06-26	35.7000	38.2400	35.7000	38.2400	+4.652%	22	239	+5.387%
2026-06-25	35.5000	36.5400	35.5000	36.5400	+5.852%	5	257	+10.290%
2026-06-24	35.3000	35.3000	34.5200	34.5200	+7.875%	6	262	+16.744%
2026-06-23	31.7500	32.0000	31.7500	32.0000	+1.491%	8	268	+25.938%
2026-06-22	32.2000	32.2000	31.5300	31.5300	-3.872%	4	266	+27.815%
2026-06-17	32.8000	32.8000	32.8000	32.8000	-8.123%	2	260	+22.866%
2026-06-15	35.7000	35.7000	35.7000	35.7000	+11.388%	5	260	+12.885%
2026-06-12	33.2200	33.2200	32.0500	32.0500	-2.879%	6	260	+25.741%
2026-06-11	31.7500	33.6000	31.7500	33.0000	-2.511%	7	260	+22.121%
2026-06-10	32.5000	33.8500	32.5000	33.8500	-5.447%	7	256	+19.055%
2026-06-08	36.2500	36.2500	35.4000	35.8000	+4.678%	14	252	+12.570%
2026-06-05	35.3000	35.3000	33.7900	34.2000	-10.000%	5	244	+17.836%
2026-06-03	37.1500	38.0000	37.1500	38.0000	-2.564%	5	244	+6.053%
2026-06-02	39.0000	39.0000	39.0000	39.0000	-13.698%	4	249	+3.333%
2026-06-01	43.1000	45.1900	43.0000	45.1900	+11.912%	12	245	-10.821%
2026-05-29	41.0000	41.0000	40.0000	40.3800	+12.167%	18	256	-0.198%
2026-05-28	32.7000	36.0000	32.7000	36.0000	+6.984%	15	255	+11.944%
2026-05-27	30.5000	33.6500	30.5000	33.6500	+14.846%	10	248	+19.762%
2026-05-26	29.3000	29.3000	29.3000	29.3000	-6.984%	1	258	+37.543%
2026-05-22	31.5000	31.5000	31.5000	31.5000	+3.211%	2	259	+27.937%
2026-05-21	30.1000	30.5200	30.1000	30.5200	+0.395%	2	257	+32.045%
2026-05-20	29.6000	30.4000	29.6000	30.4000	+7.042%	6	257	+32.566%
2026-05-19	29.5500	29.5500	28.0000	28.4000	-2.069%	6	265	+41.901%
2026-05-18	27.1000	29.0000	26.7400	29.0000	+5.340%	7	265	+38.966%
2026-05-15	25.5000	28.0000	25.5000	27.5300	+13.246%	31	265	+46.386%
2026-05-14	24.3000	24.5500	23.6000	24.3100	+2.358%	9	230	+65.775%
2026-05-13	27.0000	27.0000	23.7500	23.7500	-12.972%	89	128	+69.684%
2026-05-12	28.8000	29.4000	26.4000	27.2900	-9.033%	38	128	+47.673%
2026-05-11	32.5000	32.5000	29.0000	30.0000	-10.180%	12	128	+34.333%
2026-05-08	34.0000	34.0000	33.3100	33.4000	-3.774%	6	90	+20.659%
2026-05-07	32.5000	34.7100	32.5000	34.7100	+11.787%	12	84	+16.105%
2026-05-06	31.8000	32.9000	31.0500	31.0500	-9.738%	14	92	+29.791%
2026-05-05	37.9500	40.0000	31.7100	34.4000	-28.926%	20	78	+17.151%
2026-05-04	48.4000	48.4000	48.4000	48.4000	+10.704%	2	63	-16.736%
2026-04-30	43.7200	43.7200	43.7200	43.7200	-15.923%	1	61	-7.823%
2026-04-21	55.0000	55.0000	52.0000	52.0000	+8.673%	2	58	-22.500%
2026-04-15	47.8500	47.8500	47.8500	47.8500	+15.691%	2	58	-15.778%
2026-04-14	42.0500	42.0500	41.3600	41.3600	+8.842%	2	58	-2.563%
2026-04-13	35.6000	38.0000	35.6000	38.0000	+6.742%	2	57	+6.053%
2026-04-10	35.7500	35.7500	35.6000	35.6000	-24.496%	2	57	+13.202%
2026-04-08	47.1500	47.1500	47.1500	47.1500	+20.897%	2	55	-14.528%
2026-04-07	39.0000	39.0000	39.0000	39.0000	-9.112%	2	56	+3.333%
2026-03-31	42.9100	42.9100	42.9100	42.9100	+0.965%	2	56	-6.082%
2026-03-20	42.5000	42.5000	42.5000	42.5000	-11.771%	1	56	-5.176%
2026-03-18	48.1700	48.1700	48.1700	48.1700	-5.678%	4	55	-16.338%
2026-03-17	51.0700	51.0700	51.0700	51.0700	+6.396%	2	57	-21.089%
2026-03-16	48.0000	48.0000	48.0000	48.0000	-11.111%	3	55	-16.042%
2026-03-05	54.0000	54.0000	54.0000	54.0000	+7.463%	1	55	-25.370%
2026-03-04	50.2500	50.2500	50.2500	50.2500	+22.055%	1	55	-19.801%
2026-02-23	42.0700	42.0700	41.1700	41.1700	-16.828%	8	56	-2.113%
2026-02-20	49.5000	49.5000	49.5000	49.5000	+8.553%	5	49	-18.586%
2026-02-18	43.5000	46.5000	43.5000	45.6000	+34.118%	3	50	-11.623%
2026-02-12	36.0000	36.0000	34.0000	34.0000	-13.684%	3	52	+18.529%
2026-02-11	52.0000	52.0000	36.0000	39.3900	-15.833%	38	51	+2.310%
2026-02-10	46.8500	46.8500	46.8000	46.8000	+6.485%	2	45	-13.889%
2026-02-09	39.7500	43.9500	39.7500	43.9500	+19.041%	5	43	-8.305%
2026-02-06	38.0000	38.0000	36.9200	36.9200	-1.547%	8	46	+9.155%
2026-02-04	38.8700	38.8700	37.5000	37.5000	-10.714%	2	38	+7.467%
2026-02-03	48.7700	48.7700	42.0000	42.0000	-20.755%	31	37	-4.048%
2026-01-30	53.0000	53.0000	53.0000	53.0000	-3.636%	1	6	-23.962%
2026-01-26	55.0000	55.0000	55.0000	55.0000	-32.927%	1	5	-26.727%
2026-01-13	82.0000	82.0000	82.0000	82.0000	+2.143%	1	4	-50.854%
2026-01-05	80.2800	80.2800	80.2800	80.2800	0.000%	3	3	-49.801%