Dark

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

EOD

Oct 1, 2026

59.79+1.909%(+1.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	59.7900	59.7900	59.7900	59.7900	+1.909%	1	190	0.000%
2026-09-29	58.6700	58.6700	58.6700	58.6700	+10.034%	1	191	+1.909%
2026-09-23	53.8300	53.8300	53.3000	53.3200	-7.270%	43	191	+12.134%
2026-09-22	57.5000	57.5000	57.5000	57.5000	+16.162%	2	228	+3.983%
2026-09-21	42.6100	49.5000	42.6100	49.5000	+18.195%	16	230	+20.788%
2026-09-17	41.8800	41.8800	41.8800	41.8800	+2.146%	2	238	+42.765%
2026-09-09	45.0000	45.0000	41.0000	41.0000	-11.828%	4	240	+45.829%
2026-09-08	46.3500	46.5000	46.3500	46.5000	-18.206%	2	236	+28.581%
2026-09-04	56.8500	56.8500	56.8500	56.8500	+7.345%	1	233	+5.172%
2026-09-01	52.9600	52.9600	52.9600	52.9600	-7.250%	10	233	+12.897%
2026-08-31	57.1000	57.1000	57.1000	57.1000	-10.079%	1	223	+4.711%
2026-08-27	64.7500	64.7500	63.5000	63.5000	+5.833%	9	223	-5.843%
2026-08-24	60.0000	60.0000	60.0000	60.0000	+2.389%	1	217	-0.350%
2026-08-19	58.6000	58.6000	58.6000	58.6000	-2.900%	1	218	+2.031%
2026-08-17	61.1300	61.1300	60.3500	60.3500	-6.434%	2	218	-0.928%
2026-08-14	66.1300	66.1300	64.5000	64.5000	-1.270%	2	220	-7.302%
2026-08-10	64.6400	65.3300	64.6400	65.3300	+4.696%	2	219	-8.480%
2026-08-07	62.4000	62.4000	62.4000	62.4000	+7.346%	3	220	-4.183%
2026-08-06	60.0000	60.0000	58.1300	58.1300	+0.259%	3	223	+2.856%
2026-08-05	63.4000	63.4000	57.0000	57.9800	+43.871%	28	226	+3.122%
2026-08-04	38.4000	40.3000	38.4000	40.3000	+5.222%	14	245	+48.362%
2026-08-03	38.3000	38.3000	38.3000	38.3000	-8.395%	10	247	+56.110%
2026-07-30	41.8100	41.8100	41.8100	41.8100	-13.239%	1	237	+43.004%
2026-07-28	46.4000	49.6400	46.4000	48.1900	+10.960%	3	236	+24.071%
2026-07-27	43.1500	43.4300	43.1500	43.4300	+25.884%	5	239	+37.670%
2026-07-23	34.5000	34.5000	34.5000	34.5000	-16.827%	1	240	+73.304%
2026-07-21	41.4800	41.4800	41.4800	41.4800	-8.955%	1	239	+44.142%
2026-07-20	45.5600	45.5600	45.5600	45.5600	+8.450%	1	238	+31.234%
2026-07-17	41.5000	42.0100	41.5000	42.0100	-1.960%	2	237	+42.323%
2026-07-14	42.8500	42.8500	42.8500	42.8500	-1.788%	3	236	+39.533%
2026-07-13	43.5000	43.6300	43.5000	43.6300	+2.659%	2	239	+37.039%
2026-07-10	45.0400	45.0400	42.0000	42.5000	+13.182%	4	237	+40.682%
2026-07-08	37.5500	37.5500	37.5500	37.5500	-12.877%	1	239	+59.228%
2026-07-07	43.1000	43.1000	43.0000	43.1000	+1.531%	26	238	+38.724%
2026-07-01	42.7300	42.7300	42.4500	42.4500	+14.205%	2	244	+40.848%
2026-06-29	38.0000	40.0000	37.0000	37.1700	-2.798%	14	246	+60.856%
2026-06-26	35.7000	38.2400	35.7000	38.2400	+4.652%	22	239	+56.355%
2026-06-25	35.5000	36.5400	35.5000	36.5400	+5.852%	5	257	+63.629%
2026-06-24	35.3000	35.3000	34.5200	34.5200	+7.875%	6	262	+73.204%
2026-06-23	31.7500	32.0000	31.7500	32.0000	+1.491%	8	268	+86.844%
2026-06-22	32.2000	32.2000	31.5300	31.5300	-3.872%	4	266	+89.629%
2026-06-17	32.8000	32.8000	32.8000	32.8000	-8.123%	2	260	+82.287%
2026-06-15	35.7000	35.7000	35.7000	35.7000	+11.388%	5	260	+67.479%
2026-06-12	33.2200	33.2200	32.0500	32.0500	-2.879%	6	260	+86.552%
2026-06-11	31.7500	33.6000	31.7500	33.0000	-2.511%	7	260	+81.182%
2026-06-10	32.5000	33.8500	32.5000	33.8500	-5.447%	7	256	+76.632%
2026-06-08	36.2500	36.2500	35.4000	35.8000	+4.678%	14	252	+67.011%
2026-06-05	35.3000	35.3000	33.7900	34.2000	-10.000%	5	244	+74.825%
2026-06-03	37.1500	38.0000	37.1500	38.0000	-2.564%	5	244	+57.342%
2026-06-02	39.0000	39.0000	39.0000	39.0000	-13.698%	4	249	+53.308%
2026-06-01	43.1000	45.1900	43.0000	45.1900	+11.912%	12	245	+32.308%
2026-05-29	41.0000	41.0000	40.0000	40.3800	+12.167%	18	256	+48.068%
2026-05-28	32.7000	36.0000	32.7000	36.0000	+6.984%	15	255	+66.083%
2026-05-27	30.5000	33.6500	30.5000	33.6500	+14.846%	10	248	+77.682%
2026-05-26	29.3000	29.3000	29.3000	29.3000	-6.984%	1	258	+104.061%
2026-05-22	31.5000	31.5000	31.5000	31.5000	+3.211%	2	259	+89.810%
2026-05-21	30.1000	30.5200	30.1000	30.5200	+0.395%	2	257	+95.904%
2026-05-20	29.6000	30.4000	29.6000	30.4000	+7.042%	6	257	+96.678%
2026-05-19	29.5500	29.5500	28.0000	28.4000	-2.069%	6	265	+110.528%
2026-05-18	27.1000	29.0000	26.7400	29.0000	+5.340%	7	265	+106.172%
2026-05-15	25.5000	28.0000	25.5000	27.5300	+13.246%	31	265	+117.181%
2026-05-14	24.3000	24.5500	23.6000	24.3100	+2.358%	9	230	+145.948%
2026-05-13	27.0000	27.0000	23.7500	23.7500	-12.972%	89	128	+151.747%
2026-05-12	28.8000	29.4000	26.4000	27.2900	-9.033%	38	128	+119.091%
2026-05-11	32.5000	32.5000	29.0000	30.0000	-10.180%	12	128	+99.300%
2026-05-08	34.0000	34.0000	33.3100	33.4000	-3.774%	6	90	+79.012%
2026-05-07	32.5000	34.7100	32.5000	34.7100	+11.787%	12	84	+72.256%
2026-05-06	31.8000	32.9000	31.0500	31.0500	-9.738%	14	92	+92.560%
2026-05-05	37.9500	40.0000	31.7100	34.4000	-28.926%	20	78	+73.808%
2026-05-04	48.4000	48.4000	48.4000	48.4000	+10.704%	2	63	+23.533%
2026-04-30	43.7200	43.7200	43.7200	43.7200	-15.923%	1	61	+36.757%
2026-04-21	55.0000	55.0000	52.0000	52.0000	+8.673%	2	58	+14.981%
2026-04-15	47.8500	47.8500	47.8500	47.8500	+15.691%	2	58	+24.953%
2026-04-14	42.0500	42.0500	41.3600	41.3600	+8.842%	2	58	+44.560%
2026-04-13	35.6000	38.0000	35.6000	38.0000	+6.742%	2	57	+57.342%
2026-04-10	35.7500	35.7500	35.6000	35.6000	-24.496%	2	57	+67.949%
2026-04-08	47.1500	47.1500	47.1500	47.1500	+20.897%	2	55	+26.808%
2026-04-07	39.0000	39.0000	39.0000	39.0000	-9.112%	2	56	+53.308%
2026-03-31	42.9100	42.9100	42.9100	42.9100	+0.965%	2	56	+39.338%
2026-03-20	42.5000	42.5000	42.5000	42.5000	-11.771%	1	56	+40.682%
2026-03-18	48.1700	48.1700	48.1700	48.1700	-5.678%	4	55	+24.123%
2026-03-17	51.0700	51.0700	51.0700	51.0700	+6.396%	2	57	+17.075%
2026-03-16	48.0000	48.0000	48.0000	48.0000	-11.111%	3	55	+24.563%
2026-03-05	54.0000	54.0000	54.0000	54.0000	+7.463%	1	55	+10.722%
2026-03-04	50.2500	50.2500	50.2500	50.2500	+22.055%	1	55	+18.985%
2026-02-23	42.0700	42.0700	41.1700	41.1700	-16.828%	8	56	+45.227%
2026-02-20	49.5000	49.5000	49.5000	49.5000	+8.553%	5	49	+20.788%
2026-02-18	43.5000	46.5000	43.5000	45.6000	+34.118%	3	50	+31.118%
2026-02-12	36.0000	36.0000	34.0000	34.0000	-13.684%	3	52	+75.853%
2026-02-11	52.0000	52.0000	36.0000	39.3900	-15.833%	38	51	+51.790%
2026-02-10	46.8500	46.8500	46.8000	46.8000	+6.485%	2	45	+27.756%
2026-02-09	39.7500	43.9500	39.7500	43.9500	+19.041%	5	43	+36.041%
2026-02-06	38.0000	38.0000	36.9200	36.9200	-1.547%	8	46	+61.945%
2026-02-04	38.8700	38.8700	37.5000	37.5000	-10.714%	2	38	+59.440%
2026-02-03	48.7700	48.7700	42.0000	42.0000	-20.755%	31	37	+42.357%
2026-01-30	53.0000	53.0000	53.0000	53.0000	-3.636%	1	6	+12.811%
2026-01-26	55.0000	55.0000	55.0000	55.0000	-32.927%	1	5	+8.709%
2026-01-13	82.0000	82.0000	82.0000	82.0000	+2.143%	1	4	-27.085%
2026-01-05	80.2800	80.2800	80.2800	80.2800	0.000%	3	3	-25.523%