Dark

SHOP20270617C125
SHOP Jun 17 2027 125.00 Call (SHOP270617C00125000)
option OPRA

EOD

Sep 25, 2026

38.00+6.892%(+2.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	38.6000	39.0500	38.0000	38.0000	+6.892%	5	142	0.000%
2026-09-23	42.9000	42.9000	34.7900	35.5500	-17.765%	17	142	+6.892%
2026-09-22	43.2300	43.2300	43.2300	43.2300	+29.431%	1	141	-12.098%
2026-09-21	27.1500	33.4000	27.0000	33.4000	+22.031%	38	141	+13.772%
2026-09-18	27.4600	27.4600	26.9400	27.3700	-3.864%	8	135	+38.838%
2026-09-17	28.4700	28.4700	28.4700	28.4700	-11.830%	20	128	+33.474%
2026-09-14	30.5500	32.2900	30.5300	32.2900	+8.721%	20	120	+17.683%
2026-09-11	29.6000	29.7100	29.6000	29.7000	+8.197%	4	119	+27.946%
2026-09-10	27.4500	27.4500	27.4500	27.4500	-1.964%	1	119	+38.434%
2026-09-09	30.0500	30.0500	27.4500	28.0000	-12.989%	23	119	+35.714%
2026-09-08	32.1800	32.1800	32.1800	32.1800	-21.166%	1	100	+18.086%
2026-09-04	40.8200	40.8200	40.8200	40.8200	+5.288%	1	101	-6.908%
2026-09-03	38.7700	38.7700	38.7700	38.7700	+9.181%	1	101	-1.986%
2026-09-02	35.5100	35.5100	35.5100	35.5100	-3.767%	1	100	+7.012%
2026-09-01	36.9000	36.9000	36.9000	36.9000	-21.938%	18	100	+2.981%
2026-08-25	47.2700	47.2700	47.2700	47.2700	-2.616%	1	82	-19.611%
2026-08-11	48.5400	48.5400	48.5400	48.5400	+6.658%	5	81	-21.714%
2026-08-07	48.1500	48.1500	45.5100	45.5100	+3.432%	2	76	-16.502%
2026-08-06	44.0000	44.0000	44.0000	44.0000	+5.897%	1	77	-13.636%
2026-08-05	46.2100	46.2100	41.5500	41.5500	+41.182%	22	78	-8.544%
2026-08-04	28.1000	29.4300	27.0900	29.4300	+14.737%	19	81	+29.120%
2026-07-31	26.5100	26.5100	25.6500	25.6500	-15.347%	23	73	+48.148%
2026-07-30	30.1100	30.7500	30.1100	30.3000	-13.429%	4	82	+25.413%
2026-07-28	35.0000	35.0000	35.0000	35.0000	+9.615%	1	79	+8.571%
2026-07-27	30.8800	31.9300	30.8800	31.9300	+39.068%	2	78	+19.010%
2026-07-23	22.9600	22.9600	22.9600	22.9600	-19.944%	10	77	+65.505%
2026-07-22	28.6800	28.6800	28.6800	28.6800	-4.176%	1	82	+32.497%
2026-07-21	29.9300	29.9300	29.9300	29.9300	+0.842%	1	82	+26.963%
2026-07-17	29.6500	29.7600	29.6500	29.6800	-9.263%	3	81	+28.032%
2026-07-16	30.2800	32.7100	30.2800	32.7100	+5.346%	3	80	+16.172%
2026-07-15	32.0000	32.0000	31.0500	31.0500	-1.647%	23	81	+22.383%
2026-07-14	30.4600	31.5700	30.4600	31.5700	-2.200%	3	97	+20.367%
2026-07-13	32.2000	32.2800	32.2000	32.2800	-5.059%	3	97	+17.720%
2026-07-10	34.0000	34.0000	34.0000	34.0000	+15.450%	2	97	+11.765%
2026-07-09	29.4500	29.4500	29.4500	29.4500	-6.150%	3	99	+29.032%
2026-07-07	30.9900	31.3800	30.9900	31.3800	+1.553%	11	97	+21.096%
2026-07-01	31.4000	31.4000	30.9000	30.9000	+6.368%	8	97	+22.977%
2026-06-29	29.0500	29.0500	29.0500	29.0500	+7.196%	1	94	+30.809%
2026-06-26	27.1000	27.1000	27.1000	27.1000	+11.066%	1	95	+40.221%
2026-06-24	24.4000	24.4000	24.4000	24.4000	+10.158%	1	95	+55.738%
2026-06-22	21.9600	22.1500	21.9600	22.1500	+3.263%	8	95	+71.558%
2026-06-18	21.4500	21.4500	21.4500	21.4500	-14.746%	20	93	+77.156%
2026-06-17	25.1600	25.1600	25.1600	25.1600	-0.277%	2	93	+51.033%
2026-06-15	25.2300	25.2300	25.2300	25.2300	-0.277%	2	93	+50.614%
2026-06-08	25.2000	25.3000	25.2000	25.3000	-16.639%	6	93	+50.198%
2026-06-01	30.3500	30.3500	30.3400	30.3500	+2.430%	3	91	+25.206%
2026-05-29	27.4500	30.0200	27.4500	29.6300	+15.697%	8	89	+28.248%
2026-05-28	25.6100	25.6100	25.6100	25.6100	+11.785%	1	83	+48.380%
2026-05-27	22.8000	22.9100	22.8000	22.9100	+10.144%	2	84	+65.866%
2026-05-22	20.8000	20.8000	20.8000	20.8000	+1.266%	1	84	+82.692%
2026-05-21	20.5400	20.5400	20.5400	20.5400	-2.190%	1	83	+85.005%
2026-05-20	21.0000	21.0000	21.0000	21.0000	+2.439%	2	83	+80.952%
2026-05-18	19.8700	20.5000	19.8700	20.5000	+7.895%	2	83	+85.366%
2026-05-15	18.0000	19.0000	17.0000	19.0000	+14.183%	4	83	+100.000%
2026-05-14	16.6400	16.6400	16.6400	16.6400	+1.155%	1	81	+128.365%
2026-05-13	16.5000	16.7000	16.4500	16.4500	-30.385%	7	79	+131.003%
2026-05-11	23.6300	23.6300	23.6300	23.6300	-1.542%	20	79	+60.813%
2026-05-08	24.0000	24.0000	24.0000	24.0000	+1.266%	1	63	+58.333%
2026-05-07	23.7500	23.7500	23.6800	23.7000	+6.040%	3	63	+60.338%
2026-05-06	22.3500	22.3500	22.3500	22.3500	-8.776%	1	61	+70.022%
2026-05-05	28.0000	28.0000	24.5000	24.5000	-31.755%	11	62	+55.102%
2026-05-04	35.9000	35.9000	35.9000	35.9000	+3.907%	1	63	+5.850%
2026-05-01	34.5000	34.5500	34.5000	34.5500	+10.313%	12	61	+9.986%
2026-04-29	31.1400	31.3200	31.1400	31.3200	-4.512%	9	61	+21.328%
2026-04-28	32.8000	32.8000	32.8000	32.8000	-3.245%	20	61	+15.854%
2026-04-27	33.9000	33.9000	33.9000	33.9000	+1.194%	10	55	+12.094%
2026-04-23	33.5000	33.5000	33.5000	33.5000	-15.082%	1	65	+13.433%
2026-04-17	40.0000	40.0000	39.4500	39.4500	+7.934%	2	65	-3.676%
2026-04-15	31.7500	36.5500	31.7500	36.5500	+21.752%	11	66	+3.967%
2026-04-14	30.0200	30.0200	30.0200	30.0200	+11.185%	1	62	+26.582%
2026-04-13	27.0000	27.0000	27.0000	27.0000	-4.187%	2	63	+40.741%
2026-04-09	28.8800	28.8800	28.1700	28.1800	-5.595%	4	65	+34.847%
2026-04-07	29.0000	29.8500	28.8000	29.8500	-5.208%	3	64	+27.303%
2026-04-06	32.2000	32.2000	31.4900	31.4900	-1.285%	16	63	+20.673%
2026-04-02	32.0500	32.0500	31.9000	31.9000	+10.114%	20	63	+19.122%
2026-03-31	28.9700	28.9700	28.9700	28.9700	-20.955%	1	63	+31.170%
2026-03-18	36.6500	36.6500	36.6500	36.6500	-2.267%	1	63	+3.683%
2026-03-17	37.5000	37.5000	37.5000	37.5000	-14.089%	10	63	+1.333%
2026-03-05	40.7000	43.6500	40.7000	43.6500	+11.923%	12	63	-12.944%
2026-03-04	37.8500	39.0000	37.8500	39.0000	+10.701%	8	65	-2.564%
2026-02-26	35.5000	35.5000	35.2300	35.2300	+14.346%	12	63	+7.863%
2026-02-23	30.8100	30.8100	30.8100	30.8100	-21.101%	2	72	+23.337%
2026-02-20	39.0500	39.0500	39.0500	39.0500	+11.412%	1	73	-2.689%
2026-02-19	32.7000	35.0500	32.7000	35.0500	-1.545%	3	74	+8.417%
2026-02-18	33.1000	35.6000	33.1000	35.6000	+32.047%	24	73	+6.742%
2026-02-13	26.9600	26.9600	26.9600	26.9600	+5.436%	4	69	+40.950%
2026-02-12	30.0000	30.0000	25.1000	25.5700	-15.331%	3	69	+48.612%
2026-02-11	36.6500	36.6500	28.4000	30.2000	-18.246%	56	66	+25.828%
2026-02-10	37.0000	37.0000	36.9400	36.9400	+27.379%	3	23	+2.870%
2026-02-06	29.0000	29.0000	29.0000	29.0000	+10.476%	1	20	+31.034%
2026-02-05	26.2500	26.2500	26.2500	26.2500	-4.995%	1	20	+44.762%
2026-02-04	27.6300	27.6300	27.6300	27.6300	-10.871%	4	20	+37.532%
2026-02-03	34.0000	34.0000	31.0000	31.0000	-34.043%	4	20	+22.581%
2026-01-29	47.0000	47.0000	47.0000	47.0000	+4.444%	1	17	-19.149%
2026-01-28	43.5000	45.0000	43.5000	45.0000	+7.143%	2	17	-15.556%
2026-01-23	42.0000	42.0000	42.0000	42.0000	-2.326%	1	16	-9.524%
2026-01-22	43.5000	43.6000	43.0000	43.0000	-33.795%	3	15	-11.628%
2026-01-05	65.1500	65.1500	64.9500	64.9500	+11.694%	10	10	-41.493%
2026-01-02	58.1500	58.1500	58.1500	58.1500	0.000%	10	10	-34.652%