Dark

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

EOD

Aug 4, 2026

29.43+14.737%(+3.78)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	28.1000	29.4300	27.0900	29.4300	+14.737%	19	81	0.000%
2026-07-31	26.5100	26.5100	25.6500	25.6500	-15.347%	23	73	+14.737%
2026-07-30	30.1100	30.7500	30.1100	30.3000	-13.429%	4	82	-2.871%
2026-07-28	35.0000	35.0000	35.0000	35.0000	+9.615%	1	79	-15.914%
2026-07-27	30.8800	31.9300	30.8800	31.9300	+39.068%	2	78	-7.830%
2026-07-23	22.9600	22.9600	22.9600	22.9600	-19.944%	10	77	+28.179%
2026-07-22	28.6800	28.6800	28.6800	28.6800	-4.176%	1	82	+2.615%
2026-07-21	29.9300	29.9300	29.9300	29.9300	+0.842%	1	82	-1.671%
2026-07-17	29.6500	29.7600	29.6500	29.6800	-9.263%	3	81	-0.842%
2026-07-16	30.2800	32.7100	30.2800	32.7100	+5.346%	3	80	-10.028%
2026-07-15	32.0000	32.0000	31.0500	31.0500	-1.647%	23	81	-5.217%
2026-07-14	30.4600	31.5700	30.4600	31.5700	-2.200%	3	97	-6.779%
2026-07-13	32.2000	32.2800	32.2000	32.2800	-5.059%	3	97	-8.829%
2026-07-10	34.0000	34.0000	34.0000	34.0000	+15.450%	2	97	-13.441%
2026-07-09	29.4500	29.4500	29.4500	29.4500	-6.150%	3	99	-0.068%
2026-07-07	30.9900	31.3800	30.9900	31.3800	+1.553%	11	97	-6.214%
2026-07-01	31.4000	31.4000	30.9000	30.9000	+6.368%	8	97	-4.757%
2026-06-29	29.0500	29.0500	29.0500	29.0500	+7.196%	1	94	+1.308%
2026-06-26	27.1000	27.1000	27.1000	27.1000	+11.066%	1	95	+8.598%
2026-06-24	24.4000	24.4000	24.4000	24.4000	+10.158%	1	95	+20.615%
2026-06-22	21.9600	22.1500	21.9600	22.1500	+3.263%	8	95	+32.867%
2026-06-18	21.4500	21.4500	21.4500	21.4500	-14.746%	20	93	+37.203%
2026-06-17	25.1600	25.1600	25.1600	25.1600	-0.277%	2	93	+16.971%
2026-06-15	25.2300	25.2300	25.2300	25.2300	-0.277%	2	93	+16.647%
2026-06-08	25.2000	25.3000	25.2000	25.3000	-16.639%	6	93	+16.324%
2026-06-01	30.3500	30.3500	30.3400	30.3500	+2.430%	3	91	-3.031%
2026-05-29	27.4500	30.0200	27.4500	29.6300	+15.697%	8	89	-0.675%
2026-05-28	25.6100	25.6100	25.6100	25.6100	+11.785%	1	83	+14.916%
2026-05-27	22.8000	22.9100	22.8000	22.9100	+10.144%	2	84	+28.459%
2026-05-22	20.8000	20.8000	20.8000	20.8000	+1.266%	1	84	+41.490%
2026-05-21	20.5400	20.5400	20.5400	20.5400	-2.190%	1	83	+43.281%
2026-05-20	21.0000	21.0000	21.0000	21.0000	+2.439%	2	83	+40.143%
2026-05-18	19.8700	20.5000	19.8700	20.5000	+7.895%	2	83	+43.561%
2026-05-15	18.0000	19.0000	17.0000	19.0000	+14.183%	4	83	+54.895%
2026-05-14	16.6400	16.6400	16.6400	16.6400	+1.155%	1	81	+76.863%
2026-05-13	16.5000	16.7000	16.4500	16.4500	-30.385%	7	79	+78.906%
2026-05-11	23.6300	23.6300	23.6300	23.6300	-1.542%	20	79	+24.545%
2026-05-08	24.0000	24.0000	24.0000	24.0000	+1.266%	1	63	+22.625%
2026-05-07	23.7500	23.7500	23.6800	23.7000	+6.040%	3	63	+24.177%
2026-05-06	22.3500	22.3500	22.3500	22.3500	-8.776%	1	61	+31.678%
2026-05-05	28.0000	28.0000	24.5000	24.5000	-31.755%	11	62	+20.122%
2026-05-04	35.9000	35.9000	35.9000	35.9000	+3.907%	1	63	-18.022%
2026-05-01	34.5000	34.5500	34.5000	34.5500	+10.313%	12	61	-14.819%
2026-04-29	31.1400	31.3200	31.1400	31.3200	-4.512%	9	61	-6.034%
2026-04-28	32.8000	32.8000	32.8000	32.8000	-3.245%	20	61	-10.274%
2026-04-27	33.9000	33.9000	33.9000	33.9000	+1.194%	10	55	-13.186%
2026-04-23	33.5000	33.5000	33.5000	33.5000	-15.082%	1	65	-12.149%
2026-04-17	40.0000	40.0000	39.4500	39.4500	+7.934%	2	65	-25.399%
2026-04-15	31.7500	36.5500	31.7500	36.5500	+21.752%	11	66	-19.480%
2026-04-14	30.0200	30.0200	30.0200	30.0200	+11.185%	1	62	-1.965%
2026-04-13	27.0000	27.0000	27.0000	27.0000	-4.187%	2	63	+9.000%
2026-04-09	28.8800	28.8800	28.1700	28.1800	-5.595%	4	65	+4.436%
2026-04-07	29.0000	29.8500	28.8000	29.8500	-5.208%	3	64	-1.407%
2026-04-06	32.2000	32.2000	31.4900	31.4900	-1.285%	16	63	-6.542%
2026-04-02	32.0500	32.0500	31.9000	31.9000	+10.114%	20	63	-7.743%
2026-03-31	28.9700	28.9700	28.9700	28.9700	-20.955%	1	63	+1.588%
2026-03-18	36.6500	36.6500	36.6500	36.6500	-2.267%	1	63	-19.700%
2026-03-17	37.5000	37.5000	37.5000	37.5000	-14.089%	10	63	-21.520%
2026-03-05	40.7000	43.6500	40.7000	43.6500	+11.923%	12	63	-32.577%
2026-03-04	37.8500	39.0000	37.8500	39.0000	+10.701%	8	65	-24.538%
2026-02-26	35.5000	35.5000	35.2300	35.2300	+14.346%	12	63	-16.463%
2026-02-23	30.8100	30.8100	30.8100	30.8100	-21.101%	2	72	-4.479%
2026-02-20	39.0500	39.0500	39.0500	39.0500	+11.412%	1	73	-24.635%
2026-02-19	32.7000	35.0500	32.7000	35.0500	-1.545%	3	74	-16.034%
2026-02-18	33.1000	35.6000	33.1000	35.6000	+32.047%	24	73	-17.331%
2026-02-13	26.9600	26.9600	26.9600	26.9600	+5.436%	4	69	+9.162%
2026-02-12	30.0000	30.0000	25.1000	25.5700	-15.331%	3	69	+15.096%
2026-02-11	36.6500	36.6500	28.4000	30.2000	-18.246%	56	66	-2.550%
2026-02-10	37.0000	37.0000	36.9400	36.9400	+27.379%	3	23	-20.330%
2026-02-06	29.0000	29.0000	29.0000	29.0000	+10.476%	1	20	+1.483%
2026-02-05	26.2500	26.2500	26.2500	26.2500	-4.995%	1	20	+12.114%
2026-02-04	27.6300	27.6300	27.6300	27.6300	-10.871%	4	20	+6.515%
2026-02-03	34.0000	34.0000	31.0000	31.0000	-34.043%	4	20	-5.065%
2026-01-29	47.0000	47.0000	47.0000	47.0000	+4.444%	1	17	-37.383%
2026-01-28	43.5000	45.0000	43.5000	45.0000	+7.143%	2	17	-34.600%
2026-01-23	42.0000	42.0000	42.0000	42.0000	-2.326%	1	16	-29.929%
2026-01-22	43.5000	43.6000	43.0000	43.0000	-33.795%	3	15	-31.558%
2026-01-05	65.1500	65.1500	64.9500	64.9500	+11.694%	10	10	-54.688%
2026-01-02	58.1500	58.1500	58.1500	58.1500	0.000%	10	10	-49.390%