Dark

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

EOD

Aug 4, 2026

31.50+12.500%(+3.50)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	29.2500	31.5000	29.2500	31.5000	+12.500%	7	249	0.000%
2026-08-03	28.0000	28.0000	28.0000	28.0000	-1.060%	1	244	+12.500%
2026-07-31	29.6000	29.6000	26.8900	28.3000	-10.159%	6	243	+11.307%
2026-07-30	32.3500	32.3500	31.5000	31.5000	-16.223%	4	241	0.000%
2026-07-28	36.5000	37.6000	36.1000	37.6000	+49.147%	7	240	-16.223%
2026-07-23	27.2500	27.2500	25.2100	25.2100	-13.308%	2	245	+24.950%
2026-07-22	30.7800	30.7800	29.0800	29.0800	-10.523%	2	247	+8.322%
2026-07-21	30.5000	32.5000	30.5000	32.5000	-6.663%	5	245	-3.077%
2026-07-20	34.8200	34.8200	34.8200	34.8200	+10.365%	2	242	-9.535%
2026-07-17	32.0600	32.0600	31.5500	31.5500	-9.547%	5	244	-0.158%
2026-07-16	34.3000	34.8800	34.3000	34.8800	+6.341%	11	248	-9.690%
2026-07-15	35.0500	35.0500	32.8000	32.8000	-0.243%	6	258	-3.963%
2026-07-14	32.8800	32.8800	32.8800	32.8800	-1.380%	6	264	-4.197%
2026-07-13	32.6200	33.3800	32.6200	33.3400	-1.941%	3	270	-5.519%
2026-07-10	34.0000	34.0000	34.0000	34.0000	+10.930%	1	270	-7.353%
2026-07-09	30.6500	30.6500	30.6500	30.6500	-6.640%	1	269	+2.773%
2026-07-07	32.8300	32.8300	32.8300	32.8300	+5.393%	1	270	-4.051%
2026-07-06	31.9000	31.9000	31.1500	31.1500	-5.891%	5	271	+1.124%
2026-07-01	30.3500	33.2500	30.3500	33.1000	+20.232%	15	269	-4.834%
2026-06-30	27.5300	27.5300	27.5300	27.5300	-6.993%	4	275	+14.421%
2026-06-26	28.1000	30.0500	28.1000	29.6000	+4.853%	5	271	+6.419%
2026-06-25	28.2300	28.2300	28.2300	28.2300	+16.894%	1	269	+11.583%
2026-06-23	24.1500	24.1500	24.1500	24.1500	-0.494%	1	269	+30.435%
2026-06-18	22.9200	24.2700	22.9200	24.2700	-4.824%	14	271	+29.790%
2026-06-17	25.5000	25.5000	25.5000	25.5000	-5.904%	10	271	+23.529%
2026-06-16	27.1000	27.1000	27.1000	27.1000	+1.689%	2	271	+16.236%
2026-06-15	27.5000	27.5000	26.6500	26.6500	+6.430%	14	285	+18.199%
2026-06-12	25.0400	25.0400	25.0400	25.0400	-4.682%	2	285	+25.799%
2026-06-11	24.0800	26.3400	24.0800	26.2700	+1.782%	17	285	+19.909%
2026-06-09	25.8100	25.8100	25.8100	25.8100	-4.052%	1	278	+22.046%
2026-06-08	26.8500	26.9500	26.8500	26.9000	+4.062%	21	279	+17.100%
2026-06-05	27.9000	27.9000	25.8500	25.8500	-10.708%	2	279	+21.857%
2026-06-04	28.9500	28.9500	28.9500	28.9500	+0.521%	1	279	+8.808%
2026-06-03	29.1400	29.3200	28.3500	28.8000	-6.524%	6	280	+9.375%
2026-06-02	33.6700	33.6900	30.8100	30.8100	-13.697%	17	279	+2.240%
2026-06-01	32.3000	35.7000	32.1200	35.7000	+14.607%	44	289	-11.765%
2026-05-29	29.4500	31.2800	29.4500	31.1500	+15.499%	11	317	+1.124%
2026-05-28	25.2500	27.1000	25.2500	26.9700	+9.190%	50	316	+16.796%
2026-05-27	23.3900	24.7000	23.3900	24.7000	+5.556%	13	323	+27.530%
2026-05-26	23.4000	23.4000	23.4000	23.4000	+1.255%	3	310	+34.615%
2026-05-22	25.0000	25.0000	23.1100	23.1100	-0.388%	6	307	+36.305%
2026-05-21	21.0500	23.2000	21.0500	23.2000	+1.978%	11	301	+35.776%
2026-05-20	22.4000	23.0000	22.3800	22.7500	+0.264%	15	301	+38.462%
2026-05-19	21.4200	23.0000	21.4200	22.6900	+8.048%	4	278	+38.828%
2026-05-18	19.6500	21.0000	19.6500	21.0000	+4.218%	5	278	+50.000%
2026-05-15	19.3300	20.1500	18.8300	20.1500	+12.444%	20	278	+56.328%
2026-05-14	19.1000	19.1000	17.9200	17.9200	+3.764%	27	264	+75.781%
2026-05-13	18.0500	18.0500	17.2700	17.2700	-13.822%	3	264	+82.397%
2026-05-12	19.9800	20.0400	19.9800	20.0400	-9.730%	2	264	+57.186%
2026-05-11	24.6000	24.6000	22.2000	22.2000	-12.736%	46	264	+41.892%
2026-05-08	25.2000	26.0000	24.9000	25.4400	-2.901%	54	277	+23.821%
2026-05-07	26.5000	26.9000	25.8000	26.2000	+9.853%	63	249	+20.229%
2026-05-06	24.9400	26.2000	23.8500	23.8500	-6.471%	20	192	+32.075%
2026-05-05	29.2200	30.5000	23.9100	25.5000	-24.712%	15	175	+23.529%
2026-04-29	33.7300	33.8700	33.7300	33.8700	-5.786%	2	166	-6.997%
2026-04-27	36.8300	36.8300	35.9500	35.9500	-0.691%	2	166	-12.378%
2026-04-23	35.3600	36.2000	35.3600	36.2000	-13.293%	3	165	-12.983%
2026-04-22	41.7500	41.7500	41.7500	41.7500	+1.705%	2	165	-24.551%
2026-04-21	41.0500	41.0500	41.0500	41.0500	-2.563%	1	164	-23.264%
2026-04-17	42.2500	42.4800	42.1300	42.1300	+9.089%	4	164	-25.231%
2026-04-16	38.0000	39.9200	38.0000	38.6200	+6.245%	3	160	-18.436%
2026-04-15	36.3500	36.3500	36.3500	36.3500	+10.152%	1	161	-13.343%
2026-04-14	32.7500	33.0000	32.7500	33.0000	+5.769%	3	161	-4.545%
2026-04-13	30.5000	32.2000	30.5000	31.2000	+4.208%	3	161	+0.962%
2026-04-09	31.5000	31.5000	29.8700	29.9400	-4.952%	62	158	+5.210%
2026-04-07	31.5000	31.5000	31.5000	31.5000	-6.805%	1	175	0.000%
2026-04-02	34.0500	34.1000	33.8000	33.8000	-1.544%	40	155	-6.805%
2026-04-01	34.3300	34.3300	34.3300	34.3300	+16.333%	1	155	-8.244%
2026-03-31	29.5100	29.5100	29.5100	29.5100	-9.755%	1	155	+6.743%
2026-03-26	32.7000	32.7000	32.7000	32.7000	-0.092%	1	155	-3.670%
2026-03-25	32.7300	32.7300	32.7300	32.7300	-5.596%	1	154	-3.758%
2026-03-20	34.6700	34.6700	34.6700	34.6700	-12.117%	1	154	-9.143%
2026-03-13	39.4500	39.4500	39.4500	39.4500	-2.109%	1	154	-20.152%
2026-03-12	40.3000	40.3000	40.3000	40.3000	-5.841%	1	154	-21.836%
2026-03-09	42.8000	42.8000	42.8000	42.8000	+1.422%	2	154	-26.402%
2026-03-06	41.5000	42.9700	41.3500	42.2000	-5.062%	6	152	-25.355%
2026-03-05	44.0000	44.4500	44.0000	44.4500	+7.627%	9	150	-29.134%
2026-03-04	39.0400	41.3000	39.0400	41.3000	+33.226%	13	150	-23.729%
2026-03-03	31.0000	31.0000	31.0000	31.0000	-7.875%	2	156	+1.613%
2026-03-02	34.5000	34.5000	33.6500	33.6500	-5.742%	6	156	-6.389%
2026-02-27	35.7000	35.7000	35.7000	35.7000	-4.110%	7	155	-11.765%
2026-02-26	37.2300	37.2300	37.2300	37.2300	+6.432%	1	148	-15.391%
2026-02-25	35.0000	36.8000	34.9700	34.9800	+1.391%	50	112	-9.949%
2026-02-24	34.5000	34.5000	32.9700	34.5000	-16.303%	4	112	-8.696%
2026-02-20	41.0000	41.4300	41.0000	41.2200	+11.405%	29	112	-23.581%
2026-02-18	33.8500	37.0000	33.8500	37.0000	+21.311%	8	89	-14.865%
2026-02-17	32.3700	32.3700	28.9500	30.5000	+2.109%	31	92	+3.279%
2026-02-13	28.7900	29.8700	28.7100	29.8700	+8.975%	45	60	+5.457%
2026-02-12	28.0500	28.4100	26.1500	27.4100	-4.694%	7	60	+14.922%
2026-02-11	35.0000	35.0000	28.7600	28.7600	-29.197%	10	64	+9.527%
2026-02-10	37.6200	40.6200	37.6200	40.6200	+19.120%	7	56	-22.452%
2026-02-09	31.0000	35.0000	31.0000	34.1000	+18.198%	12	58	-7.625%
2026-02-06	29.0200	29.0200	28.8500	28.8500	-3.833%	15	51	+9.185%
2026-02-05	30.0000	30.0000	30.0000	30.0000	-4.459%	1	51	+5.000%
2026-02-04	29.7500	31.4000	29.4000	31.4000	-7.375%	27	51	+0.318%
2026-02-03	33.9000	33.9000	33.9000	33.9000	-19.286%	1	45	-7.080%
2026-02-02	42.0000	42.0000	42.0000	42.0000	+1.400%	10	45	-25.000%
2026-01-30	41.4200	41.4200	41.4200	41.4200	-16.323%	1	37	-23.950%
2026-01-29	49.5000	49.5000	49.5000	49.5000	+7.399%	1	37	-36.364%
2026-01-28	46.0900	46.0900	46.0900	46.0900	+4.111%	1	38	-31.655%
2026-01-27	44.2700	44.2700	44.2700	44.2700	-1.227%	1	37	-28.846%
2026-01-26	45.1000	45.1300	43.9800	44.8200	+0.224%	7	37	-29.719%
2026-01-23	43.5000	44.7200	43.5000	44.7200	-0.974%	2	37	-29.562%
2026-01-22	45.1600	45.1600	45.1600	45.1600	-2.039%	1	37	-30.248%
2026-01-21	50.0000	50.0000	46.1000	46.1000	-33.333%	17	37	-31.670%
2026-01-08	68.9000	69.1500	68.9000	69.1500	+1.467%	2	26	-54.447%
2026-01-05	68.1500	68.1500	68.0000	68.1500	0.000%	32	26	-53.778%