Dark

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

EOD

Oct 1, 2026

31.00-3.125%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	31.0000	31.0000	31.0000	31.0000	-3.125%	1	2,107	0.000%
2026-09-30	31.8000	32.1000	31.8000	32.0000	+4.235%	23	2,107	-3.125%
2026-09-29	27.4200	30.7000	27.4200	30.7000	+14.552%	14	2,130	+0.977%
2026-09-28	23.3000	27.0300	23.3000	26.8000	-0.814%	4	2,130	+15.672%
2026-09-25	27.0200	27.0200	27.0200	27.0200	+0.483%	10	2,130	+14.730%
2026-09-24	26.8900	26.8900	26.8900	26.8900	-0.223%	1	2,130	+15.284%
2026-09-23	26.0000	26.9600	23.8000	26.9500	-11.581%	68	2,129	+15.028%
2026-09-22	29.7100	31.8000	29.7100	30.4800	+24.561%	32	2,149	+1.706%
2026-09-21	19.2000	24.4700	18.9500	24.4700	+35.643%	95	2,129	+26.686%
2026-09-18	18.0000	18.0400	17.6500	18.0400	-2.381%	40	2,107	+71.840%
2026-09-17	19.0000	19.0000	18.4800	18.4800	-9.412%	6	2,074	+67.749%
2026-09-16	20.4000	20.4000	20.4000	20.4000	+0.246%	2	2,073	+51.961%
2026-09-15	20.4000	20.4000	20.3500	20.3500	-7.162%	8	2,073	+52.334%
2026-09-14	20.4500	21.9200	20.4300	21.9200	+7.980%	43	2,073	+41.423%
2026-09-11	20.7500	20.7500	20.2000	20.3000	+11.538%	25	2,090	+52.709%
2026-09-10	17.8000	18.3400	17.8000	18.2000	-0.763%	89	2,078	+70.330%
2026-09-09	21.0000	21.0000	18.2000	18.3400	-16.636%	31	2,037	+69.029%
2026-09-08	22.0000	22.7000	21.6700	22.0000	-10.387%	24	2,025	+40.909%
2026-09-02	24.5500	24.5500	24.5500	24.5500	-2.541%	1	2,004	+26.273%
2026-09-01	27.0000	27.0000	25.1900	25.1900	-12.046%	9	2,004	+23.065%
2026-08-31	28.6200	29.1400	28.6000	28.6400	-17.772%	7	2,006	+8.240%
2026-08-28	34.8300	34.8300	34.8300	34.8300	-0.343%	3	2,010	-10.996%
2026-08-27	34.9200	34.9500	34.5000	34.9500	+9.837%	264	2,010	-11.302%
2026-08-24	31.8200	31.8500	31.8200	31.8200	+7.319%	21	1,767	-2.577%
2026-08-20	29.4300	29.6500	28.5900	29.6500	-3.483%	15	1,746	+4.553%
2026-08-19	30.7200	30.7200	30.7200	30.7200	+0.920%	1	1,748	+0.911%
2026-08-18	32.4500	32.7000	30.4300	30.4400	-5.023%	1,610	1,747	+1.840%
2026-08-17	33.1800	33.1800	32.0500	32.0500	-12.789%	6	381	-3.276%
2026-08-14	36.7500	36.7500	36.7500	36.7500	-3.289%	1	384	-15.646%
2026-08-13	34.8300	38.0000	34.8200	38.0000	+13.670%	24	383	-18.421%
2026-08-12	33.4300	33.4300	33.4300	33.4300	-3.771%	2	387	-7.269%
2026-08-11	35.6000	35.8500	33.3500	34.7400	-5.598%	45	387	-10.766%
2026-08-10	36.0700	36.8000	36.0700	36.8000	+9.296%	4	389	-15.761%
2026-08-07	34.9000	35.6000	33.6700	33.6700	+2.496%	4	390	-7.930%
2026-08-06	32.8500	32.8500	32.8500	32.8500	-3.097%	1	390	-5.632%
2026-08-05	35.5000	36.5500	30.9800	33.9000	+71.646%	52	390	-8.555%
2026-08-04	18.7500	19.7500	18.7500	19.7500	+9.722%	12	412	+56.962%
2026-08-03	19.0600	19.0600	18.0000	18.0000	+2.857%	12	412	+72.222%
2026-07-31	19.7000	19.7000	17.5000	17.5000	-17.297%	7	402	+77.143%
2026-07-30	21.0700	21.1600	21.0700	21.1600	-15.932%	2	401	+46.503%
2026-07-29	25.1700	25.1700	25.1700	25.1700	+0.479%	2	400	+23.162%
2026-07-28	25.7000	27.0000	25.0500	25.0500	+7.051%	7	402	+23.752%
2026-07-27	21.4000	23.4000	21.4000	23.4000	+28.571%	8	403	+32.479%
2026-07-23	16.5000	18.2000	16.0000	18.2000	-15.309%	4	406	+70.330%
2026-07-21	21.4900	21.4900	21.4900	21.4900	-9.592%	2	406	+44.253%
2026-07-20	24.3500	24.3500	23.7700	23.7700	+4.163%	2	404	+30.416%
2026-07-15	22.8200	22.8200	22.8200	22.8200	+0.484%	1	405	+35.846%
2026-07-14	22.7100	22.7100	22.7100	22.7100	-2.532%	5	404	+36.504%
2026-07-13	21.2500	23.6600	21.2500	23.3000	+1.304%	11	404	+33.047%
2026-07-10	23.0000	23.0000	23.0000	23.0000	+18.863%	1	402	+34.783%
2026-07-08	19.3500	19.3500	19.3500	19.3500	-8.337%	1	401	+60.207%
2026-07-06	20.9900	21.1100	20.9900	21.1100	-5.124%	2	400	+46.850%
2026-07-01	21.8000	22.5000	21.8000	22.2500	+21.253%	23	400	+39.326%
2026-06-30	18.2000	18.3500	18.2000	18.3500	+1.944%	2	400	+68.937%
2026-06-24	18.0000	18.0000	18.0000	18.0000	+1.408%	1	399	+72.222%
2026-06-17	17.7500	17.7500	17.7500	17.7500	-2.473%	1	401	+74.648%
2026-06-16	18.2000	18.2000	18.2000	18.2000	-7.614%	10	401	+70.330%
2026-06-15	19.7000	19.7000	19.7000	19.7000	+11.995%	2	390	+57.360%
2026-06-10	17.5900	17.5900	17.5900	17.5900	+3.960%	2	390	+76.236%
2026-06-09	19.7500	19.7500	16.9200	16.9200	-7.591%	2	391	+83.215%
2026-06-08	18.3500	18.3500	18.3100	18.3100	+5.838%	2	390	+69.306%
2026-06-05	17.5000	17.5000	17.2000	17.3000	-11.735%	7	389	+79.191%
2026-06-03	19.0000	19.6000	19.0000	19.6000	-24.031%	3	394	+58.163%
2026-06-01	22.3500	25.8000	22.3500	25.8000	+22.857%	7	395	+20.155%
2026-05-29	20.5000	22.2500	20.5000	21.0000	+8.808%	10	396	+47.619%
2026-05-28	18.2400	19.4000	18.2400	19.3000	+30.847%	6	396	+60.622%
2026-05-26	14.3000	14.8100	14.2000	14.7500	-0.338%	156	396	+110.169%
2026-05-22	14.8000	14.8000	14.8000	14.8000	+8.029%	1	344	+109.459%
2026-05-21	14.0000	15.0000	13.7000	13.7000	-9.868%	23	344	+126.277%
2026-05-20	15.2000	15.2000	15.2000	15.2000	+5.045%	2	344	+103.947%
2026-05-19	14.4700	14.4700	14.4700	14.4700	+10.122%	10	339	+114.236%
2026-05-18	13.2500	13.2500	13.1400	13.1400	-2.159%	5	339	+135.921%
2026-05-15	12.8600	13.5000	12.5000	13.4300	+11.917%	10	339	+130.827%
2026-05-14	11.0000	12.0000	11.0000	12.0000	+8.992%	34	327	+158.333%
2026-05-13	11.8000	11.8000	10.8500	11.0100	-16.654%	63	263	+181.562%
2026-05-12	14.3500	14.3500	12.7500	13.2100	-13.377%	22	263	+134.671%
2026-05-11	14.2500	15.2500	14.2500	15.2500	-19.737%	4	263	+103.279%
2026-05-08	16.9800	19.0000	16.7700	19.0000	+6.323%	3	247	+63.158%
2026-05-07	16.5000	17.8700	16.5000	17.8700	+16.797%	15	248	+73.475%
2026-05-06	16.8500	16.8500	15.2000	15.3000	-5.556%	34	235	+102.614%
2026-05-05	17.5000	17.5000	15.9700	16.2000	-37.931%	26	228	+91.358%
2026-05-04	26.1000	26.1000	26.1000	26.1000	+0.889%	10	206	+18.774%
2026-05-01	26.4000	26.4000	25.8700	25.8700	+12.478%	2	206	+19.830%
2026-04-30	23.0000	23.0000	23.0000	23.0000	-4.167%	2	206	+34.783%
2026-04-28	25.5000	25.5000	24.0000	24.0000	-4.573%	11	204	+29.167%
2026-04-24	24.6400	25.1500	24.6400	25.1500	+1.004%	13	194	+23.260%
2026-04-23	25.0000	25.0000	24.9000	24.9000	-15.878%	2	186	+24.498%
2026-04-21	29.9300	30.0000	29.6000	29.6000	-5.310%	3	186	+4.730%
2026-04-20	30.4500	31.2600	29.7500	31.2600	+6.290%	6	186	-0.832%
2026-04-17	29.7300	29.7600	29.4100	29.4100	+7.927%	13	182	+5.406%
2026-04-16	27.0000	27.2500	27.0000	27.2500	+2.830%	3	170	+13.761%
2026-04-15	25.0000	26.5000	24.8800	26.5000	+18.568%	4	169	+16.981%
2026-04-14	22.3500	22.3500	22.3500	22.3500	-5.656%	1	168	+38.702%
2026-04-01	23.6900	23.6900	23.6900	23.6900	+3.405%	1	167	+30.857%
2026-03-31	22.9100	22.9100	22.9100	22.9100	+17.487%	2	166	+35.312%
2026-03-27	19.5000	19.5000	19.5000	19.5000	-10.714%	2	166	+58.974%
2026-03-26	22.3700	22.3700	21.8400	21.8400	-7.261%	5	168	+41.941%
2026-03-25	23.5500	23.5500	23.5500	23.5500	-3.838%	1	168	+31.635%
2026-03-20	24.4900	24.4900	24.4900	24.4900	-4.149%	1	167	+26.582%
2026-03-19	25.4500	25.5500	25.4500	25.5500	-5.195%	5	167	+21.331%
2026-03-18	26.9500	26.9500	26.9500	26.9500	-4.602%	1	167	+15.028%
2026-03-12	28.2500	28.2500	28.2500	28.2500	-1.705%	1	166	+9.735%
2026-03-11	28.7400	28.7400	28.7400	28.7400	-4.200%	1	165	+7.864%
2026-03-10	30.0000	30.0000	30.0000	30.0000	-8.537%	10	165	+3.333%
2026-03-09	30.3800	32.8000	30.3800	32.8000	+0.552%	12	165	-5.488%
2026-03-05	31.0200	32.6200	31.0200	32.6200	+12.096%	6	165	-4.966%
2026-03-04	27.6000	29.1000	27.5000	29.1000	+27.632%	6	160	+6.529%
2026-03-03	20.6000	22.8000	20.6000	22.8000	-8.800%	10	165	+35.965%
2026-02-25	26.2500	26.2500	25.0000	25.0000	+5.485%	6	151	+24.000%
2026-02-24	23.7000	23.7000	23.7000	23.7000	-5.200%	2	151	+30.802%
2026-02-23	25.0000	25.0000	25.0000	25.0000	-16.667%	1	151	+24.000%
2026-02-20	30.3500	30.3500	29.5200	30.0000	+19.522%	4	151	+3.333%
2026-02-18	24.1000	26.1000	23.9300	25.1000	+28.520%	20	149	+23.506%
2026-02-13	19.5300	19.5300	19.5300	19.5300	+5.511%	5	159	+58.730%
2026-02-12	20.0000	20.0000	18.0000	18.5100	-17.255%	18	159	+67.477%
2026-02-11	28.0000	28.0000	19.0000	22.3700	-22.862%	26	149	+38.578%
2026-02-10	29.0000	29.0000	29.0000	29.0000	+24.731%	1	127	+6.897%
2026-02-09	23.2500	23.2500	23.2500	23.2500	+14.758%	4	126	+33.333%
2026-02-06	20.2600	20.2600	20.2600	20.2600	-0.686%	1	123	+53.011%
2026-02-05	20.4000	20.4000	20.4000	20.4000	-0.730%	1	123	+51.961%
2026-02-04	19.8300	20.5500	19.8300	20.5500	-14.375%	3	122	+50.852%
2026-02-03	25.9200	26.0000	24.0000	24.0000	-14.286%	4	121	+29.167%
2026-01-30	30.1600	30.1600	28.0000	28.0000	-13.043%	201	118	+10.714%
2026-01-27	32.2000	32.2000	32.2000	32.2000	-2.335%	1	209	-3.727%
2026-01-23	33.5900	33.5900	32.9700	32.9700	+1.446%	4	209	-5.975%
2026-01-22	32.5000	32.5000	32.5000	32.5000	-5.523%	1	206	-4.615%
2026-01-21	33.8500	34.4000	33.5000	34.4000	-8.462%	188	206	-9.884%
2026-01-20	41.0000	41.0000	37.2000	37.5800	-16.452%	7	32	-17.509%
2026-01-16	45.1800	45.1800	44.9800	44.9800	-2.217%	26	3	-31.080%
2026-01-15	47.4500	47.4500	46.0000	46.0000	-10.086%	4	3	-32.609%
2026-01-13	51.1600	51.1600	51.1600	51.1600	-0.795%	1	1	-39.406%
2026-01-05	51.5700	51.5700	51.5700	51.5700	0.000%	1	1	-39.888%