Dark

SHOP20270617C150
SHOP Jun 17 2027 150.00 Call (SHOP270617C00150000)
option OPRA

EOD

Aug 4, 2026

19.75+9.722%(+1.75)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	18.7500	19.7500	18.7500	19.7500	+9.722%	12	412	0.000%
2026-08-03	19.0600	19.0600	18.0000	18.0000	+2.857%	12	412	+9.722%
2026-07-31	19.7000	19.7000	17.5000	17.5000	-17.297%	7	402	+12.857%
2026-07-30	21.0700	21.1600	21.0700	21.1600	-15.932%	2	401	-6.664%
2026-07-29	25.1700	25.1700	25.1700	25.1700	+0.479%	2	400	-21.534%
2026-07-28	25.7000	27.0000	25.0500	25.0500	+7.051%	7	402	-21.158%
2026-07-27	21.4000	23.4000	21.4000	23.4000	+28.571%	8	403	-15.598%
2026-07-23	16.5000	18.2000	16.0000	18.2000	-15.309%	4	406	+8.516%
2026-07-21	21.4900	21.4900	21.4900	21.4900	-9.592%	2	406	-8.097%
2026-07-20	24.3500	24.3500	23.7700	23.7700	+4.163%	2	404	-16.912%
2026-07-15	22.8200	22.8200	22.8200	22.8200	+0.484%	1	405	-13.453%
2026-07-14	22.7100	22.7100	22.7100	22.7100	-2.532%	5	404	-13.034%
2026-07-13	21.2500	23.6600	21.2500	23.3000	+1.304%	11	404	-15.236%
2026-07-10	23.0000	23.0000	23.0000	23.0000	+18.863%	1	402	-14.130%
2026-07-08	19.3500	19.3500	19.3500	19.3500	-8.337%	1	401	+2.067%
2026-07-06	20.9900	21.1100	20.9900	21.1100	-5.124%	2	400	-6.442%
2026-07-01	21.8000	22.5000	21.8000	22.2500	+21.253%	23	400	-11.236%
2026-06-30	18.2000	18.3500	18.2000	18.3500	+1.944%	2	400	+7.629%
2026-06-24	18.0000	18.0000	18.0000	18.0000	+1.408%	1	399	+9.722%
2026-06-17	17.7500	17.7500	17.7500	17.7500	-2.473%	1	401	+11.268%
2026-06-16	18.2000	18.2000	18.2000	18.2000	-7.614%	10	401	+8.516%
2026-06-15	19.7000	19.7000	19.7000	19.7000	+11.995%	2	390	+0.254%
2026-06-10	17.5900	17.5900	17.5900	17.5900	+3.960%	2	390	+12.280%
2026-06-09	19.7500	19.7500	16.9200	16.9200	-7.591%	2	391	+16.726%
2026-06-08	18.3500	18.3500	18.3100	18.3100	+5.838%	2	390	+7.865%
2026-06-05	17.5000	17.5000	17.2000	17.3000	-11.735%	7	389	+14.162%
2026-06-03	19.0000	19.6000	19.0000	19.6000	-24.031%	3	394	+0.765%
2026-06-01	22.3500	25.8000	22.3500	25.8000	+22.857%	7	395	-23.450%
2026-05-29	20.5000	22.2500	20.5000	21.0000	+8.808%	10	396	-5.952%
2026-05-28	18.2400	19.4000	18.2400	19.3000	+30.847%	6	396	+2.332%
2026-05-26	14.3000	14.8100	14.2000	14.7500	-0.338%	156	396	+33.898%
2026-05-22	14.8000	14.8000	14.8000	14.8000	+8.029%	1	344	+33.446%
2026-05-21	14.0000	15.0000	13.7000	13.7000	-9.868%	23	344	+44.161%
2026-05-20	15.2000	15.2000	15.2000	15.2000	+5.045%	2	344	+29.934%
2026-05-19	14.4700	14.4700	14.4700	14.4700	+10.122%	10	339	+36.489%
2026-05-18	13.2500	13.2500	13.1400	13.1400	-2.159%	5	339	+50.304%
2026-05-15	12.8600	13.5000	12.5000	13.4300	+11.917%	10	339	+47.059%
2026-05-14	11.0000	12.0000	11.0000	12.0000	+8.992%	34	327	+64.583%
2026-05-13	11.8000	11.8000	10.8500	11.0100	-16.654%	63	263	+79.382%
2026-05-12	14.3500	14.3500	12.7500	13.2100	-13.377%	22	263	+49.508%
2026-05-11	14.2500	15.2500	14.2500	15.2500	-19.737%	4	263	+29.508%
2026-05-08	16.9800	19.0000	16.7700	19.0000	+6.323%	3	247	+3.947%
2026-05-07	16.5000	17.8700	16.5000	17.8700	+16.797%	15	248	+10.520%
2026-05-06	16.8500	16.8500	15.2000	15.3000	-5.556%	34	235	+29.085%
2026-05-05	17.5000	17.5000	15.9700	16.2000	-37.931%	26	228	+21.914%
2026-05-04	26.1000	26.1000	26.1000	26.1000	+0.889%	10	206	-24.330%
2026-05-01	26.4000	26.4000	25.8700	25.8700	+12.478%	2	206	-23.657%
2026-04-30	23.0000	23.0000	23.0000	23.0000	-4.167%	2	206	-14.130%
2026-04-28	25.5000	25.5000	24.0000	24.0000	-4.573%	11	204	-17.708%
2026-04-24	24.6400	25.1500	24.6400	25.1500	+1.004%	13	194	-21.471%
2026-04-23	25.0000	25.0000	24.9000	24.9000	-15.878%	2	186	-20.683%
2026-04-21	29.9300	30.0000	29.6000	29.6000	-5.310%	3	186	-33.277%
2026-04-20	30.4500	31.2600	29.7500	31.2600	+6.290%	6	186	-36.820%
2026-04-17	29.7300	29.7600	29.4100	29.4100	+7.927%	13	182	-32.846%
2026-04-16	27.0000	27.2500	27.0000	27.2500	+2.830%	3	170	-27.523%
2026-04-15	25.0000	26.5000	24.8800	26.5000	+18.568%	4	169	-25.472%
2026-04-14	22.3500	22.3500	22.3500	22.3500	-5.656%	1	168	-11.633%
2026-04-01	23.6900	23.6900	23.6900	23.6900	+3.405%	1	167	-16.631%
2026-03-31	22.9100	22.9100	22.9100	22.9100	+17.487%	2	166	-13.793%
2026-03-27	19.5000	19.5000	19.5000	19.5000	-10.714%	2	166	+1.282%
2026-03-26	22.3700	22.3700	21.8400	21.8400	-7.261%	5	168	-9.570%
2026-03-25	23.5500	23.5500	23.5500	23.5500	-3.838%	1	168	-16.136%
2026-03-20	24.4900	24.4900	24.4900	24.4900	-4.149%	1	167	-19.355%
2026-03-19	25.4500	25.5500	25.4500	25.5500	-5.195%	5	167	-22.701%
2026-03-18	26.9500	26.9500	26.9500	26.9500	-4.602%	1	167	-26.716%
2026-03-12	28.2500	28.2500	28.2500	28.2500	-1.705%	1	166	-30.088%
2026-03-11	28.7400	28.7400	28.7400	28.7400	-4.200%	1	165	-31.280%
2026-03-10	30.0000	30.0000	30.0000	30.0000	-8.537%	10	165	-34.167%
2026-03-09	30.3800	32.8000	30.3800	32.8000	+0.552%	12	165	-39.787%
2026-03-05	31.0200	32.6200	31.0200	32.6200	+12.096%	6	165	-39.454%
2026-03-04	27.6000	29.1000	27.5000	29.1000	+27.632%	6	160	-32.131%
2026-03-03	20.6000	22.8000	20.6000	22.8000	-8.800%	10	165	-13.377%
2026-02-25	26.2500	26.2500	25.0000	25.0000	+5.485%	6	151	-21.000%
2026-02-24	23.7000	23.7000	23.7000	23.7000	-5.200%	2	151	-16.667%
2026-02-23	25.0000	25.0000	25.0000	25.0000	-16.667%	1	151	-21.000%
2026-02-20	30.3500	30.3500	29.5200	30.0000	+19.522%	4	151	-34.167%
2026-02-18	24.1000	26.1000	23.9300	25.1000	+28.520%	20	149	-21.315%
2026-02-13	19.5300	19.5300	19.5300	19.5300	+5.511%	5	159	+1.126%
2026-02-12	20.0000	20.0000	18.0000	18.5100	-17.255%	18	159	+6.699%
2026-02-11	28.0000	28.0000	19.0000	22.3700	-22.862%	26	149	-11.712%
2026-02-10	29.0000	29.0000	29.0000	29.0000	+24.731%	1	127	-31.897%
2026-02-09	23.2500	23.2500	23.2500	23.2500	+14.758%	4	126	-15.054%
2026-02-06	20.2600	20.2600	20.2600	20.2600	-0.686%	1	123	-2.517%
2026-02-05	20.4000	20.4000	20.4000	20.4000	-0.730%	1	123	-3.186%
2026-02-04	19.8300	20.5500	19.8300	20.5500	-14.375%	3	122	-3.893%
2026-02-03	25.9200	26.0000	24.0000	24.0000	-14.286%	4	121	-17.708%
2026-01-30	30.1600	30.1600	28.0000	28.0000	-13.043%	201	118	-29.464%
2026-01-27	32.2000	32.2000	32.2000	32.2000	-2.335%	1	209	-38.665%
2026-01-23	33.5900	33.5900	32.9700	32.9700	+1.446%	4	209	-40.097%
2026-01-22	32.5000	32.5000	32.5000	32.5000	-5.523%	1	206	-39.231%
2026-01-21	33.8500	34.4000	33.5000	34.4000	-8.462%	188	206	-42.587%
2026-01-20	41.0000	41.0000	37.2000	37.5800	-16.452%	7	32	-47.445%
2026-01-16	45.1800	45.1800	44.9800	44.9800	-2.217%	26	3	-56.092%
2026-01-15	47.4500	47.4500	46.0000	46.0000	-10.086%	4	3	-57.065%
2026-01-13	51.1600	51.1600	51.1600	51.1600	-0.795%	1	1	-61.396%
2026-01-05	51.5700	51.5700	51.5700	51.5700	0.000%	1	1	-61.703%