Dark

SHOP20270617C120
SHOP Jun 17 2027 120.00 Call (SHOP270617C00120000)
option OPRA

EOD

Oct 1, 2026

46.45+2.088%(+0.95)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	48.0400	48.0400	46.4500	46.4500	+2.088%	6	215	0.000%
2026-09-29	45.5000	45.5000	45.5000	45.5000	+9.718%	1	215	+2.088%
2026-09-23	40.0100	41.4700	40.0100	41.4700	+17.846%	4	214	+12.009%
2026-09-21	30.5300	35.1900	30.5300	35.1900	+4.732%	2	214	+31.998%
2026-09-16	33.6000	33.6000	33.6000	33.6000	+7.006%	1	214	+38.244%
2026-09-11	31.4000	31.4000	31.4000	31.4000	+5.724%	1	214	+47.930%
2026-09-10	29.7000	29.7000	29.7000	29.7000	0.000%	2	214	+56.397%
2026-09-09	32.9900	32.9900	29.7000	29.7000	-14.900%	6	214	+56.397%
2026-09-08	36.3500	36.3500	34.9000	34.9000	-9.115%	2	210	+33.095%
2026-09-02	38.4000	38.4000	38.4000	38.4000	-0.260%	7	209	+20.964%
2026-09-01	39.0000	39.0000	38.5000	38.5000	-12.540%	2	202	+20.649%
2026-08-31	43.7200	44.0200	43.7200	44.0200	-13.176%	7	200	+5.520%
2026-08-28	50.7000	50.7000	50.7000	50.7000	+5.559%	3	205	-8.383%
2026-08-26	48.5000	48.5000	48.0300	48.0300	+4.618%	2	208	-3.290%
2026-08-19	45.9100	45.9100	45.9100	45.9100	-2.006%	1	207	+1.176%
2026-08-17	49.9600	49.9600	46.8500	46.8500	-6.225%	3	207	-0.854%
2026-08-14	49.9600	49.9600	49.9600	49.9600	-7.481%	1	204	-7.026%
2026-08-13	50.7700	54.0000	50.7700	54.0000	+4.550%	4	203	-13.981%
2026-08-11	51.6500	51.6500	51.6500	51.6500	-2.639%	1	203	-10.068%
2026-08-10	53.0500	53.0500	53.0500	53.0500	+6.313%	5	203	-12.441%
2026-08-07	48.5200	51.0000	48.5200	49.9000	+6.170%	6	208	-6.914%
2026-08-06	47.0000	47.0000	47.0000	47.0000	+6.697%	1	208	-1.170%
2026-08-05	50.0000	50.0000	43.0000	44.0500	+39.841%	86	209	+5.448%
2026-08-04	29.2500	31.5000	29.2500	31.5000	+12.500%	7	249	+47.460%
2026-08-03	28.0000	28.0000	28.0000	28.0000	-1.060%	1	244	+65.893%
2026-07-31	29.6000	29.6000	26.8900	28.3000	-10.159%	6	243	+64.134%
2026-07-30	32.3500	32.3500	31.5000	31.5000	-16.223%	4	241	+47.460%
2026-07-28	36.5000	37.6000	36.1000	37.6000	+49.147%	7	240	+23.537%
2026-07-23	27.2500	27.2500	25.2100	25.2100	-13.308%	2	245	+84.252%
2026-07-22	30.7800	30.7800	29.0800	29.0800	-10.523%	2	247	+59.732%
2026-07-21	30.5000	32.5000	30.5000	32.5000	-6.663%	5	245	+42.923%
2026-07-20	34.8200	34.8200	34.8200	34.8200	+10.365%	2	242	+33.400%
2026-07-17	32.0600	32.0600	31.5500	31.5500	-9.547%	5	244	+47.227%
2026-07-16	34.3000	34.8800	34.3000	34.8800	+6.341%	11	248	+33.171%
2026-07-15	35.0500	35.0500	32.8000	32.8000	-0.243%	6	258	+41.616%
2026-07-14	32.8800	32.8800	32.8800	32.8800	-1.380%	6	264	+41.271%
2026-07-13	32.6200	33.3800	32.6200	33.3400	-1.941%	3	270	+39.322%
2026-07-10	34.0000	34.0000	34.0000	34.0000	+10.930%	1	270	+36.618%
2026-07-09	30.6500	30.6500	30.6500	30.6500	-6.640%	1	269	+51.550%
2026-07-07	32.8300	32.8300	32.8300	32.8300	+5.393%	1	270	+41.486%
2026-07-06	31.9000	31.9000	31.1500	31.1500	-5.891%	5	271	+49.117%
2026-07-01	30.3500	33.2500	30.3500	33.1000	+20.232%	15	269	+40.332%
2026-06-30	27.5300	27.5300	27.5300	27.5300	-6.993%	4	275	+68.725%
2026-06-26	28.1000	30.0500	28.1000	29.6000	+4.853%	5	271	+56.926%
2026-06-25	28.2300	28.2300	28.2300	28.2300	+16.894%	1	269	+64.541%
2026-06-23	24.1500	24.1500	24.1500	24.1500	-0.494%	1	269	+92.340%
2026-06-18	22.9200	24.2700	22.9200	24.2700	-4.824%	14	271	+91.389%
2026-06-17	25.5000	25.5000	25.5000	25.5000	-5.904%	10	271	+82.157%
2026-06-16	27.1000	27.1000	27.1000	27.1000	+1.689%	2	271	+71.402%
2026-06-15	27.5000	27.5000	26.6500	26.6500	+6.430%	14	285	+74.296%
2026-06-12	25.0400	25.0400	25.0400	25.0400	-4.682%	2	285	+85.503%
2026-06-11	24.0800	26.3400	24.0800	26.2700	+1.782%	17	285	+76.818%
2026-06-09	25.8100	25.8100	25.8100	25.8100	-4.052%	1	278	+79.969%
2026-06-08	26.8500	26.9500	26.8500	26.9000	+4.062%	21	279	+72.677%
2026-06-05	27.9000	27.9000	25.8500	25.8500	-10.708%	2	279	+79.691%
2026-06-04	28.9500	28.9500	28.9500	28.9500	+0.521%	1	279	+60.449%
2026-06-03	29.1400	29.3200	28.3500	28.8000	-6.524%	6	280	+61.285%
2026-06-02	33.6700	33.6900	30.8100	30.8100	-13.697%	17	279	+50.763%
2026-06-01	32.3000	35.7000	32.1200	35.7000	+14.607%	44	289	+30.112%
2026-05-29	29.4500	31.2800	29.4500	31.1500	+15.499%	11	317	+49.117%
2026-05-28	25.2500	27.1000	25.2500	26.9700	+9.190%	50	316	+72.228%
2026-05-27	23.3900	24.7000	23.3900	24.7000	+5.556%	13	323	+88.057%
2026-05-26	23.4000	23.4000	23.4000	23.4000	+1.255%	3	310	+98.504%
2026-05-22	25.0000	25.0000	23.1100	23.1100	-0.388%	6	307	+100.995%
2026-05-21	21.0500	23.2000	21.0500	23.2000	+1.978%	11	301	+100.216%
2026-05-20	22.4000	23.0000	22.3800	22.7500	+0.264%	15	301	+104.176%
2026-05-19	21.4200	23.0000	21.4200	22.6900	+8.048%	4	278	+104.716%
2026-05-18	19.6500	21.0000	19.6500	21.0000	+4.218%	5	278	+121.190%
2026-05-15	19.3300	20.1500	18.8300	20.1500	+12.444%	20	278	+130.521%
2026-05-14	19.1000	19.1000	17.9200	17.9200	+3.764%	27	264	+159.208%
2026-05-13	18.0500	18.0500	17.2700	17.2700	-13.822%	3	264	+168.964%
2026-05-12	19.9800	20.0400	19.9800	20.0400	-9.730%	2	264	+131.786%
2026-05-11	24.6000	24.6000	22.2000	22.2000	-12.736%	46	264	+109.234%
2026-05-08	25.2000	26.0000	24.9000	25.4400	-2.901%	54	277	+82.586%
2026-05-07	26.5000	26.9000	25.8000	26.2000	+9.853%	63	249	+77.290%
2026-05-06	24.9400	26.2000	23.8500	23.8500	-6.471%	20	192	+94.759%
2026-05-05	29.2200	30.5000	23.9100	25.5000	-24.712%	15	175	+82.157%
2026-04-29	33.7300	33.8700	33.7300	33.8700	-5.786%	2	166	+37.142%
2026-04-27	36.8300	36.8300	35.9500	35.9500	-0.691%	2	166	+29.207%
2026-04-23	35.3600	36.2000	35.3600	36.2000	-13.293%	3	165	+28.315%
2026-04-22	41.7500	41.7500	41.7500	41.7500	+1.705%	2	165	+11.257%
2026-04-21	41.0500	41.0500	41.0500	41.0500	-2.563%	1	164	+13.155%
2026-04-17	42.2500	42.4800	42.1300	42.1300	+9.089%	4	164	+10.254%
2026-04-16	38.0000	39.9200	38.0000	38.6200	+6.245%	3	160	+20.274%
2026-04-15	36.3500	36.3500	36.3500	36.3500	+10.152%	1	161	+27.785%
2026-04-14	32.7500	33.0000	32.7500	33.0000	+5.769%	3	161	+40.758%
2026-04-13	30.5000	32.2000	30.5000	31.2000	+4.208%	3	161	+48.878%
2026-04-09	31.5000	31.5000	29.8700	29.9400	-4.952%	62	158	+55.144%
2026-04-07	31.5000	31.5000	31.5000	31.5000	-6.805%	1	175	+47.460%
2026-04-02	34.0500	34.1000	33.8000	33.8000	-1.544%	40	155	+37.426%
2026-04-01	34.3300	34.3300	34.3300	34.3300	+16.333%	1	155	+35.304%
2026-03-31	29.5100	29.5100	29.5100	29.5100	-9.755%	1	155	+57.404%
2026-03-26	32.7000	32.7000	32.7000	32.7000	-0.092%	1	155	+42.049%
2026-03-25	32.7300	32.7300	32.7300	32.7300	-5.596%	1	154	+41.919%
2026-03-20	34.6700	34.6700	34.6700	34.6700	-12.117%	1	154	+33.978%
2026-03-13	39.4500	39.4500	39.4500	39.4500	-2.109%	1	154	+17.744%
2026-03-12	40.3000	40.3000	40.3000	40.3000	-5.841%	1	154	+15.261%
2026-03-09	42.8000	42.8000	42.8000	42.8000	+1.422%	2	154	+8.528%
2026-03-06	41.5000	42.9700	41.3500	42.2000	-5.062%	6	152	+10.071%
2026-03-05	44.0000	44.4500	44.0000	44.4500	+7.627%	9	150	+4.499%
2026-03-04	39.0400	41.3000	39.0400	41.3000	+33.226%	13	150	+12.470%
2026-03-03	31.0000	31.0000	31.0000	31.0000	-7.875%	2	156	+49.839%
2026-03-02	34.5000	34.5000	33.6500	33.6500	-5.742%	6	156	+38.039%
2026-02-27	35.7000	35.7000	35.7000	35.7000	-4.110%	7	155	+30.112%
2026-02-26	37.2300	37.2300	37.2300	37.2300	+6.432%	1	148	+24.765%
2026-02-25	35.0000	36.8000	34.9700	34.9800	+1.391%	50	112	+32.790%
2026-02-24	34.5000	34.5000	32.9700	34.5000	-16.303%	4	112	+34.638%
2026-02-20	41.0000	41.4300	41.0000	41.2200	+11.405%	29	112	+12.688%
2026-02-18	33.8500	37.0000	33.8500	37.0000	+21.311%	8	89	+25.541%
2026-02-17	32.3700	32.3700	28.9500	30.5000	+2.109%	31	92	+52.295%
2026-02-13	28.7900	29.8700	28.7100	29.8700	+8.975%	45	60	+55.507%
2026-02-12	28.0500	28.4100	26.1500	27.4100	-4.694%	7	60	+69.464%
2026-02-11	35.0000	35.0000	28.7600	28.7600	-29.197%	10	64	+61.509%
2026-02-10	37.6200	40.6200	37.6200	40.6200	+19.120%	7	56	+14.353%
2026-02-09	31.0000	35.0000	31.0000	34.1000	+18.198%	12	58	+36.217%
2026-02-06	29.0200	29.0200	28.8500	28.8500	-3.833%	15	51	+61.005%
2026-02-05	30.0000	30.0000	30.0000	30.0000	-4.459%	1	51	+54.833%
2026-02-04	29.7500	31.4000	29.4000	31.4000	-7.375%	27	51	+47.930%
2026-02-03	33.9000	33.9000	33.9000	33.9000	-19.286%	1	45	+37.021%
2026-02-02	42.0000	42.0000	42.0000	42.0000	+1.400%	10	45	+10.595%
2026-01-30	41.4200	41.4200	41.4200	41.4200	-16.323%	1	37	+12.144%
2026-01-29	49.5000	49.5000	49.5000	49.5000	+7.399%	1	37	-6.162%
2026-01-28	46.0900	46.0900	46.0900	46.0900	+4.111%	1	38	+0.781%
2026-01-27	44.2700	44.2700	44.2700	44.2700	-1.227%	1	37	+4.924%
2026-01-26	45.1000	45.1300	43.9800	44.8200	+0.224%	7	37	+3.637%
2026-01-23	43.5000	44.7200	43.5000	44.7200	-0.974%	2	37	+3.869%
2026-01-22	45.1600	45.1600	45.1600	45.1600	-2.039%	1	37	+2.857%
2026-01-21	50.0000	50.0000	46.1000	46.1000	-33.333%	17	37	+0.759%
2026-01-08	68.9000	69.1500	68.9000	69.1500	+1.467%	2	26	-32.827%
2026-01-05	68.1500	68.1500	68.0000	68.1500	0.000%	32	26	-31.842%