Dark

SHOP20270617C130
SHOP Jun 17 2027 130.00 Call (SHOP270617C00130000)
option OPRA

EOD

Oct 1, 2026

40.42-1.246%(-0.51)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	40.4200	40.4200	40.4200	40.4200	-1.246%	5	123	0.000%
2026-09-30	41.6400	41.9000	40.9300	40.9300	+4.015%	38	118	-1.246%
2026-09-29	39.3500	39.3500	39.3500	39.3500	+10.193%	1	155	+2.719%
2026-09-28	35.7100	35.7100	35.7100	35.7100	+0.592%	1	155	+13.190%
2026-09-25	35.5000	35.5000	35.5000	35.5000	-0.644%	1	156	+13.859%
2026-09-24	35.5800	35.7300	35.5800	35.7300	-0.778%	2	157	+13.126%
2026-09-23	32.5400	36.0800	32.5400	36.0100	-9.295%	7	158	+12.247%
2026-09-22	40.5000	40.5000	39.7000	39.7000	+28.271%	12	155	+1.814%
2026-09-21	31.0000	31.0000	30.0000	30.9500	+19.452%	11	162	+30.598%
2026-09-18	25.9100	25.9100	25.9100	25.9100	-0.346%	1	159	+56.002%
2026-09-17	26.0000	26.0000	26.0000	26.0000	-9.408%	10	159	+55.462%
2026-09-15	28.7000	28.7000	28.7000	28.7000	+0.702%	1	149	+40.836%
2026-09-11	26.0500	29.3900	26.0500	28.5000	+10.081%	15	150	+41.825%
2026-09-10	26.0900	26.0900	25.8900	25.8900	+2.332%	13	151	+56.122%
2026-09-09	27.6000	27.6000	25.3000	25.3000	-14.237%	33	154	+59.763%
2026-09-08	31.5900	31.5900	29.5000	29.5000	-23.496%	7	124	+37.017%
2026-09-04	37.5900	38.5600	37.5900	38.5600	+7.469%	2	123	+4.824%
2026-09-03	35.8800	35.8800	35.8800	35.8800	+4.091%	1	123	+12.653%
2026-09-01	34.8700	34.8700	34.4700	34.4700	-19.085%	2	123	+17.261%
2026-08-25	42.6000	42.6000	42.6000	42.6000	+1.792%	1	122	-5.117%
2026-08-24	41.8500	41.8500	41.6500	41.8500	+3.053%	21	123	-3.417%
2026-08-21	40.7000	40.7000	40.6100	40.6100	+7.150%	26	103	-0.468%
2026-08-19	40.6000	40.6000	37.9000	37.9000	-4.534%	27	113	+6.649%
2026-08-18	39.7000	39.7000	39.7000	39.7000	-16.719%	1	116	+1.814%
2026-08-13	43.9300	47.6700	43.9300	47.6700	+13.230%	3	116	-15.209%
2026-08-12	42.1000	42.1000	42.1000	42.1000	-7.533%	1	118	-3.990%
2026-08-10	46.3900	46.3900	45.5300	45.5300	+4.908%	3	118	-11.223%
2026-08-07	42.4000	43.4000	42.4000	43.4000	+8.365%	2	117	-6.866%
2026-08-05	47.0000	47.0000	40.0500	40.0500	+53.743%	11	115	+0.924%
2026-08-04	26.0500	26.0500	26.0500	26.0500	-8.596%	4	115	+55.163%
2026-07-30	27.9800	28.5000	27.9800	28.5000	-12.550%	2	111	+41.825%
2026-07-29	32.4000	32.5900	32.4000	32.5900	+1.685%	33	109	+24.026%
2026-07-28	32.1700	34.5000	32.0500	32.0500	+14.260%	59	80	+26.115%
2026-07-27	28.0500	28.0500	28.0500	28.0500	+5.135%	1	67	+44.100%
2026-07-22	26.6800	26.6800	26.6800	26.6800	-4.714%	1	66	+51.499%
2026-07-21	28.0000	28.0000	28.0000	28.0000	-12.445%	1	66	+44.357%
2026-07-20	29.9000	31.9800	29.9000	31.9800	+12.606%	2	67	+26.391%
2026-07-17	28.4000	28.4000	28.4000	28.4000	-9.554%	1	66	+42.324%
2026-07-16	28.3000	31.4000	28.3000	31.4000	+12.787%	4	67	+28.726%
2026-07-15	27.7500	27.8400	27.7500	27.8400	-8.058%	2	63	+45.187%
2026-07-13	29.5200	30.2800	29.5200	30.2800	+6.246%	2	62	+33.487%
2026-07-09	27.4200	28.5000	27.4200	28.5000	+4.243%	4	62	+41.825%
2026-07-02	27.3400	27.3400	27.3400	27.3400	+1.259%	1	59	+47.842%
2026-06-29	27.0000	27.0000	27.0000	27.0000	+5.058%	1	59	+49.704%
2026-06-26	22.9000	25.7000	22.9000	25.7000	+9.782%	34	58	+57.276%
2026-06-25	23.4100	23.4100	23.4100	23.4100	-2.458%	4	89	+72.661%
2026-06-24	22.0000	24.0000	22.0000	24.0000	+13.261%	20	93	+68.417%
2026-06-18	21.1900	21.1900	21.1900	21.1900	-7.910%	3	116	+90.750%
2026-06-17	23.6000	23.6000	23.0100	23.0100	-2.085%	2	116	+75.663%
2026-06-16	23.5500	23.5500	23.5000	23.5000	-6.075%	3	116	+72.000%
2026-06-15	25.0200	25.0200	25.0200	25.0200	-3.769%	7	109	+61.551%
2026-06-09	26.0000	26.0000	26.0000	26.0000	+4.000%	5	109	+55.462%
2026-06-03	25.0000	25.0000	25.0000	25.0000	-15.254%	10	114	+61.680%
2026-06-01	29.5000	29.5000	29.5000	29.5000	+17.250%	2	104	+37.017%
2026-05-29	25.1600	25.1600	25.1600	25.1600	-2.063%	1	104	+60.652%
2026-05-28	22.0500	25.6900	22.0500	25.6900	+34.503%	7	104	+57.337%
2026-05-19	19.2200	19.2200	19.1000	19.1000	+5.817%	3	103	+111.623%
2026-05-18	18.0500	18.0500	18.0500	18.0500	+11.420%	1	106	+123.934%
2026-05-14	15.0000	16.2000	15.0000	16.2000	+9.682%	9	106	+149.506%
2026-05-13	15.5700	15.8300	14.7700	14.7700	-12.083%	17	104	+173.663%
2026-05-12	17.5100	17.5100	16.8000	16.8000	-11.811%	26	104	+140.595%
2026-05-11	20.0000	20.0000	19.0200	19.0500	-14.420%	17	104	+112.178%
2026-05-08	22.2600	22.2600	22.2600	22.2600	+2.110%	1	68	+81.581%
2026-05-07	21.8000	21.8000	21.8000	21.8000	+3.810%	1	68	+85.413%
2026-05-06	21.0000	21.0000	21.0000	21.0000	0.000%	1	69	+92.476%
2026-05-05	26.5000	26.7000	21.0000	21.0000	-38.235%	16	68	+92.476%
2026-05-04	33.3000	34.0000	33.3000	34.0000	+4.615%	4	55	+18.882%
2026-04-24	32.1000	32.5000	32.1000	32.5000	+3.175%	12	51	+24.369%
2026-04-23	31.5000	32.5000	31.5000	31.5000	-17.539%	3	42	+28.317%
2026-04-21	38.2000	38.2000	38.2000	38.2000	-1.698%	2	38	+5.812%
2026-04-20	38.8600	38.8600	38.8600	38.8600	+1.861%	1	38	+4.014%
2026-04-17	38.2400	38.2400	38.1500	38.1500	+11.550%	2	37	+5.950%
2026-04-15	30.2800	36.0000	30.2800	34.2000	+15.932%	8	38	+18.187%
2026-04-06	29.5000	29.5000	29.5000	29.5000	+1.027%	1	37	+37.017%
2026-03-24	29.5100	29.5100	29.2000	29.2000	-6.679%	2	37	+38.425%
2026-03-23	31.2900	31.2900	31.2900	31.2900	-9.199%	1	37	+29.179%
2026-03-13	34.4600	34.4600	34.4600	34.4600	-11.482%	1	37	+17.295%
2026-03-09	38.9300	38.9300	38.9300	38.9300	+5.216%	2	36	+3.827%
2026-03-04	37.0000	37.0000	37.0000	37.0000	+23.995%	5	36	+9.243%
2026-03-02	29.8400	29.8400	29.8400	29.8400	-2.991%	1	36	+35.456%
2026-02-27	31.8800	31.8800	30.4000	30.7600	-7.766%	3	36	+31.404%
2026-02-26	33.3500	33.3500	33.3500	33.3500	+9.993%	1	34	+21.199%
2026-02-24	30.3500	30.3500	30.3200	30.3200	-12.370%	2	34	+33.311%
2026-02-20	36.9900	36.9900	34.6000	34.6000	+12.411%	2	35	+16.821%
2026-02-18	30.7800	30.7800	30.7800	30.7800	+12.747%	1	36	+31.319%
2026-02-17	27.8700	28.1000	27.3000	27.3000	+1.261%	3	37	+48.059%
2026-02-13	25.7600	26.9600	25.7600	26.9600	+9.817%	4	39	+49.926%
2026-02-12	28.7500	28.7500	24.4000	24.5500	-15.022%	9	39	+64.644%
2026-02-11	32.8000	32.8000	24.6900	28.8900	-18.482%	38	30	+39.910%
2026-02-10	34.5000	35.4400	34.5000	35.4400	+38.006%	13	20	+14.052%
2026-02-06	25.6400	25.6800	25.6400	25.6800	+0.904%	2	10	+57.399%
2026-02-05	25.3500	25.4500	25.3500	25.4500	-0.196%	2	9	+58.821%
2026-02-04	25.5000	25.5000	25.5000	25.5000	-8.108%	1	9	+58.510%
2026-02-03	34.5000	34.5000	27.7500	27.7500	-28.955%	4	9	+45.658%
2026-01-30	39.0600	39.0600	39.0600	39.0600	-10.842%	1	7	+3.482%
2026-01-29	43.8100	43.8100	43.8100	43.8100	+4.086%	1	6	-7.738%
2026-01-28	42.0900	42.0900	42.0900	42.0900	+2.960%	1	7	-3.968%
2026-01-26	40.8800	40.8800	40.8800	40.8800	-4.930%	1	7	-1.125%
2026-01-22	42.3200	43.0000	42.3200	43.0000	-11.523%	2	6	-6.000%
2026-01-20	48.6000	48.6000	48.6000	48.6000	-21.827%	1	5	-16.831%
2026-01-13	62.0200	62.1700	62.0200	62.1700	-0.369%	4	4	-34.985%
2026-01-06	62.3500	62.4000	62.3500	62.4000	+0.241%	2	6	-35.224%
2026-01-05	62.3000	62.6500	62.1500	62.2500	+7.161%	14	1	-35.068%
2025-12-04	57.9600	58.0900	57.9600	58.0900	0.000%	2	1	-30.418%