Dark

SHOP20270617C115
SHOP Jun 17 2027 115.00 Call (SHOP270617C00115000)
option OPRA

EOD

Oct 1, 2026

49.40+0.305%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	49.4000	49.4000	49.4000	49.4000	+0.305%	1	172	0.000%
2026-09-29	49.2500	49.2500	49.2500	49.2500	+11.932%	1	171	+0.305%
2026-09-28	44.0000	44.0000	44.0000	44.0000	0.000%	1	172	+12.273%
2026-09-23	44.0000	44.0000	44.0000	44.0000	+11.111%	1	173	+12.273%
2026-09-21	39.6000	39.6000	39.6000	39.6000	+23.518%	5	173	+24.747%
2026-09-18	32.0600	32.0600	32.0600	32.0600	-10.944%	1	178	+54.086%
2026-09-11	36.0000	36.0000	36.0000	36.0000	+10.974%	1	178	+37.222%
2026-09-09	32.4400	32.4400	32.4400	32.4400	-39.364%	1	178	+52.281%
2026-08-25	53.5000	53.5000	53.5000	53.5000	+6.362%	2	178	-7.664%
2026-08-24	50.3000	50.3000	50.3000	50.3000	+3.840%	1	180	-1.789%
2026-08-18	48.0800	48.4400	48.0800	48.4400	-3.120%	6	180	+1.982%
2026-08-17	50.0000	50.0000	50.0000	50.0000	-11.972%	1	181	-1.200%
2026-08-13	53.2300	56.8000	53.2300	56.8000	+6.427%	3	181	-13.028%
2026-08-11	53.3700	53.3700	53.3700	53.3700	-2.001%	1	181	-7.439%
2026-08-10	54.8700	54.8700	54.4600	54.4600	+12.289%	3	181	-9.291%
2026-08-05	47.6600	50.4500	47.6600	48.5000	+45.079%	28	186	+1.856%
2026-08-04	30.8000	33.4300	30.8000	33.4300	+12.257%	4	187	+47.771%
2026-08-03	30.7000	30.7000	29.7800	29.7800	-0.134%	3	186	+65.883%
2026-07-31	30.0000	30.0000	28.8400	29.8200	-12.679%	27	187	+65.661%
2026-07-30	34.3800	34.3800	34.1500	34.1500	-12.638%	2	180	+44.656%
2026-07-29	39.0900	39.0900	39.0900	39.0900	+2.733%	2	181	+26.375%
2026-07-28	38.0500	38.0500	38.0500	38.0500	+8.714%	1	181	+29.829%
2026-07-27	35.0000	35.0000	35.0000	35.0000	+28.393%	11	182	+41.143%
2026-07-23	29.2100	29.2500	27.2600	27.2600	-12.206%	4	193	+81.218%
2026-07-22	31.5200	31.5200	31.0500	31.0500	-9.396%	2	191	+59.098%
2026-07-21	34.2700	34.2700	34.2700	34.2700	-1.381%	2	190	+44.149%
2026-07-20	34.7500	34.7500	34.7500	34.7500	-6.410%	1	188	+42.158%
2026-07-16	37.1300	37.1300	37.1300	37.1300	+2.853%	1	189	+33.046%
2026-07-14	36.1000	36.1000	36.1000	36.1000	+3.438%	2	188	+36.842%
2026-07-07	34.9000	34.9000	34.9000	34.9000	-0.852%	1	186	+41.547%
2026-07-01	33.1000	35.4800	33.1000	35.2000	+18.999%	17	187	+40.341%
2026-06-30	29.5800	29.5800	29.5800	29.5800	-0.236%	8	193	+67.005%
2026-06-29	30.3600	30.3600	29.6000	29.6500	-5.663%	6	185	+66.610%
2026-06-26	31.4000	31.9100	31.4000	31.4300	+10.011%	22	185	+57.175%
2026-06-25	28.5700	28.5700	28.5700	28.5700	-0.661%	3	206	+72.909%
2026-06-24	28.5500	28.7600	28.5500	28.7600	+10.829%	3	203	+71.766%
2026-06-22	25.9500	25.9500	25.9500	25.9500	-0.077%	1	204	+90.366%
2026-06-18	26.2600	26.2600	25.9700	25.9700	-11.214%	3	206	+90.219%
2026-06-16	29.2000	29.2500	29.0800	29.2500	+2.740%	3	206	+68.889%
2026-06-15	28.4700	28.4700	28.4700	28.4700	+6.430%	4	205	+73.516%
2026-06-12	26.7500	26.7500	26.7500	26.7500	-4.225%	1	205	+84.673%
2026-06-09	31.4000	31.4000	27.8200	27.9300	-2.683%	12	205	+76.871%
2026-06-08	29.7900	29.7900	28.7000	28.7000	+4.668%	14	204	+72.125%
2026-06-05	31.7000	31.7000	26.9300	27.4200	-10.187%	9	202	+80.160%
2026-06-03	31.2000	31.2000	30.5000	30.5300	-5.480%	4	198	+61.808%
2026-06-02	34.2300	34.3700	32.0000	32.3000	-14.096%	33	197	+52.941%
2026-06-01	35.0000	37.6000	35.0000	37.6000	+11.407%	8	199	+31.383%
2026-05-29	33.7500	33.7500	33.7500	33.7500	+8.000%	1	200	+46.370%
2026-05-28	27.5500	31.2500	27.5500	31.2500	+24.008%	32	200	+58.080%
2026-05-27	25.2000	25.2000	25.2000	25.2000	+1.490%	1	183	+96.032%
2026-05-22	24.8300	24.8300	24.8300	24.8300	+4.196%	1	183	+98.953%
2026-05-21	23.8600	23.8600	23.6500	23.8300	-1.570%	5	182	+107.302%
2026-05-20	24.2100	24.2100	24.2100	24.2100	+8.322%	4	182	+104.048%
2026-05-19	22.3500	22.3500	22.3500	22.3500	-2.274%	5	176	+121.029%
2026-05-18	22.8700	22.8700	22.8700	22.8700	+19.738%	1	176	+116.003%
2026-05-14	19.1000	19.1000	19.1000	19.1000	-0.521%	4	176	+158.639%
2026-05-13	19.9100	19.9100	18.7500	19.2000	-20.166%	10	169	+157.292%
2026-05-11	26.5500	26.5500	24.0000	24.0500	-14.534%	9	169	+105.405%
2026-05-08	27.5000	28.1400	27.5000	28.1400	-0.565%	2	167	+75.551%
2026-05-07	28.3000	28.3000	28.3000	28.3000	+10.980%	2	165	+74.558%
2026-05-06	26.0000	26.0000	25.5000	25.5000	-3.810%	6	163	+93.725%
2026-05-05	31.2200	31.4000	26.0000	26.5100	-34.737%	30	157	+86.345%
2026-05-04	40.0600	40.6200	40.0600	40.6200	+4.745%	2	137	+21.615%
2026-04-23	38.7800	38.7800	38.7800	38.7800	-13.534%	1	137	+27.385%
2026-04-21	45.4800	45.4800	44.8500	44.8500	+1.816%	4	137	+10.145%
2026-04-17	43.6400	45.0000	43.6400	44.0500	+4.582%	11	137	+12.145%
2026-04-16	42.1200	42.1200	42.1200	42.1200	+3.616%	10	129	+17.284%
2026-04-15	40.6500	41.5000	40.6500	40.6500	+17.147%	4	134	+21.525%
2026-04-14	33.9700	34.9400	33.9700	34.7000	+11.755%	3	132	+42.363%
2026-04-09	31.6600	31.7500	31.0500	31.0500	-2.969%	89	130	+59.098%
2026-04-07	32.0000	32.0000	32.0000	32.0000	-11.234%	1	99	+54.375%
2026-04-02	36.1000	36.1000	36.0500	36.0500	+16.403%	2	99	+37.032%
2026-03-27	30.9700	30.9700	30.9700	30.9700	-10.049%	1	99	+59.509%
2026-03-24	34.5300	34.5300	34.4300	34.4300	-7.097%	2	100	+43.480%
2026-03-23	37.0600	37.0600	37.0600	37.0600	-20.095%	1	98	+33.297%
2026-03-09	45.8300	46.3800	45.8300	46.3800	+1.934%	21	99	+6.511%
2026-03-06	45.5000	45.5000	45.5000	45.5000	+7.109%	1	110	+8.571%
2026-03-04	42.4800	42.4800	42.4800	42.4800	+28.727%	1	111	+16.290%
2026-03-03	33.0000	33.0000	33.0000	33.0000	-8.940%	5	112	+49.697%
2026-02-27	36.2400	36.2400	36.2400	36.2400	-4.000%	15	107	+36.313%
2026-02-25	37.7500	37.7500	37.7500	37.7500	+10.316%	1	119	+30.861%
2026-02-23	34.2200	34.2200	34.2200	34.2200	-7.213%	1	119	+44.360%
2026-02-19	36.8800	36.8800	36.8800	36.8800	+1.710%	2	119	+33.948%
2026-02-18	32.7500	36.2600	32.7500	36.2600	+14.820%	4	117	+36.238%
2026-02-17	31.5800	31.5800	31.5800	31.5800	-0.692%	2	116	+56.428%
2026-02-13	31.4000	31.8000	29.8600	31.8000	+9.655%	10	114	+55.346%
2026-02-12	29.0000	29.0000	29.0000	29.0000	-12.121%	5	114	+70.345%
2026-02-11	33.0000	34.0000	30.9900	33.0000	-20.386%	51	109	+49.697%
2026-02-10	41.4500	41.4500	41.4500	41.4500	+14.440%	1	67	+19.180%
2026-02-09	32.3000	36.9000	32.3000	36.2200	+15.904%	38	68	+36.389%
2026-02-06	32.6700	32.6700	31.2500	31.2500	-1.699%	18	30	+58.080%
2026-02-05	32.0000	33.8500	31.4400	31.7900	-3.608%	120	42	+55.395%
2026-02-04	32.9800	32.9800	32.9800	32.9800	-7.020%	2	24	+49.788%
2026-02-03	36.8500	36.8500	35.4700	35.4700	-21.265%	3	22	+39.273%
2026-01-30	45.0500	45.0500	45.0500	45.0500	-6.146%	1	20	+9.656%
2026-01-23	49.3500	49.3500	48.0000	48.0000	-23.591%	5	20	+2.917%
2026-01-16	62.4300	62.8200	62.4300	62.8200	-12.017%	4	15	-21.363%
2026-01-05	71.2000	71.4000	70.9500	71.4000	+7.985%	26	2	-30.812%
2026-01-02	66.1200	66.1200	66.1200	66.1200	-6.531%	1	2	-25.287%
2025-12-12	70.7400	70.7400	70.7400	70.7400	+1.857%	1	2	-30.167%
2025-12-05	69.4500	69.4500	69.4500	69.4500	0.000%	1	1	-28.870%