Dark

SHOP20270617C200
SHOP Jun 17 2027 200.00 Call (SHOP270617C00200000)
option OPRA

EOD

Oct 1, 2026

15.13-3.075%(-0.48)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.1300	15.1300	15.1300	15.1300	-3.075%	5	1,654	0.000%
2026-09-30	14.3000	16.0200	14.3000	15.6100	+7.359%	4	1,654	-3.075%
2026-09-29	14.5400	14.5400	14.5400	14.5400	+8.670%	1	1,658	+4.058%
2026-09-25	13.6600	13.6600	13.3800	13.3800	-8.041%	3	1,659	+13.079%
2026-09-24	13.6500	14.5500	13.0000	14.5500	+18.776%	9	1,661	+3.986%
2026-09-23	16.0000	16.0000	12.1900	12.2500	-21.474%	6	1,656	+23.510%
2026-09-22	16.2000	16.2000	15.0000	15.6000	+41.818%	30	1,652	-3.013%
2026-09-21	7.5100	11.1000	7.5100	11.0000	+43.791%	26	1,653	+37.545%
2026-09-18	7.7500	7.8800	7.6000	7.6500	-10.000%	9	1,656	+97.778%
2026-09-17	8.5000	8.5000	8.5000	8.5000	-4.494%	1	1,652	+78.000%
2026-09-16	9.1000	9.1000	8.9000	8.9000	-6.316%	2	1,651	+70.000%
2026-09-15	9.5000	9.5000	9.5000	9.5000	+5.556%	1	1,649	+59.263%
2026-09-14	9.0000	9.0000	9.0000	9.0000	-1.099%	1	1,648	+68.111%
2026-09-11	8.8000	9.4000	8.7500	9.1000	+14.465%	19	1,649	+66.264%
2026-09-10	7.7000	7.9500	7.2000	7.9500	-0.625%	17	1,653	+90.314%
2026-09-09	9.0500	9.0900	8.0000	8.0000	-19.192%	12	1,661	+89.125%
2026-09-08	11.0000	11.4900	9.8500	9.9000	-26.667%	57	1,659	+52.828%
2026-09-04	13.5900	14.0000	13.5000	13.5000	+5.634%	35	1,605	+12.074%
2026-09-03	12.7800	12.7800	12.7800	12.7800	+9.231%	1	1,605	+18.388%
2026-09-02	11.4500	11.7500	11.4500	11.7000	-2.500%	6	1,606	+29.316%
2026-09-01	12.8200	12.8200	12.0000	12.0000	-13.669%	23	1,610	+26.083%
2026-08-31	14.2900	14.5700	13.5100	13.9000	-24.044%	16	1,590	+8.849%
2026-08-28	17.7000	18.3000	17.7000	18.3000	+5.476%	4	1,589	-17.322%
2026-08-27	17.8000	17.8000	17.3500	17.3500	+8.438%	6	1,592	-12.795%
2026-08-26	16.0000	16.0000	16.0000	16.0000	-9.757%	1	1,598	-5.437%
2026-08-25	17.7300	17.7300	17.7300	17.7300	+10.813%	1	1,597	-14.664%
2026-08-24	16.1000	16.1000	16.0000	16.0000	+1.911%	4	1,598	-5.437%
2026-08-21	15.4000	15.8300	15.4000	15.7000	+0.319%	3	1,600	-3.631%
2026-08-20	15.0000	15.6500	15.0000	15.6500	+5.245%	13	1,602	-3.323%
2026-08-19	15.5000	15.5000	14.8700	14.8700	-0.867%	6	1,612	+1.748%
2026-08-18	15.0000	15.0000	15.0000	15.0000	-11.765%	1	1,611	+0.867%
2026-08-17	18.0200	18.0200	17.0000	17.0000	-12.596%	4	1,611	-11.000%
2026-08-14	19.3500	19.4500	19.3500	19.4500	-6.129%	6	1,615	-22.211%
2026-08-13	19.3300	20.7200	19.3300	20.7200	+19.769%	47	1,612	-26.979%
2026-08-12	16.7500	17.3000	16.7000	17.3000	-9.896%	36	1,658	-12.543%
2026-08-11	19.3500	19.3500	19.2000	19.2000	-5.465%	36	1,651	-21.198%
2026-08-10	18.4000	20.3100	18.4000	20.3100	+14.165%	12	1,616	-25.505%
2026-08-07	18.0400	18.0800	17.7900	17.7900	+9.815%	4	1,623	-14.952%
2026-08-06	17.6000	18.0500	16.2000	16.2000	-10.989%	13	1,627	-6.605%
2026-08-05	19.0000	20.0000	16.3500	18.2000	+77.561%	82	1,632	-16.868%
2026-08-04	8.9000	10.2500	8.9000	10.2500	+21.302%	17	1,672	+47.610%
2026-08-03	8.4500	8.4500	8.4500	8.4500	-4.628%	1	1,668	+79.053%
2026-07-31	9.3000	9.3000	8.4000	8.8600	-13.137%	5	1,669	+70.767%
2026-07-30	10.2500	10.6000	10.2000	10.2000	-25.818%	11	1,666	+48.333%
2026-07-29	13.0000	13.7500	13.0000	13.7500	-1.079%	13	1,673	+10.036%
2026-07-28	13.0000	13.9000	13.0000	13.9000	+21.610%	21	1,686	+8.849%
2026-07-27	9.5500	11.4300	9.5000	11.4300	+37.877%	3	1,704	+32.371%
2026-07-23	9.5000	9.5000	7.5000	8.2900	-14.360%	31	1,706	+82.509%
2026-07-22	9.9500	9.9500	9.6800	9.6800	-12.556%	6	1,717	+56.302%
2026-07-21	10.7000	11.0700	10.7000	11.0700	-6.186%	2	1,717	+36.676%
2026-07-20	10.8000	11.8000	10.8000	11.8000	+3.509%	4	1,719	+28.220%
2026-07-17	11.4000	11.4000	11.4000	11.4000	-8.800%	4	1,723	+32.719%
2026-07-16	12.5000	12.5000	12.5000	12.5000	+8.696%	5	1,719	+21.040%
2026-07-14	10.7600	11.5000	9.5000	11.5000	-3.361%	10	1,724	+31.565%
2026-07-13	11.9000	11.9000	11.9000	11.9000	-2.539%	1	1,724	+27.143%
2026-07-10	13.4000	13.4000	12.2100	12.2100	+8.921%	3	1,724	+23.915%
2026-07-09	11.2100	11.2100	11.2100	11.2100	+8.835%	1	1,723	+34.969%
2026-07-08	10.3000	10.3500	9.4000	10.3000	-14.876%	8	1,724	+46.893%
2026-07-07	12.1000	12.1000	12.1000	12.1000	+24.103%	1	1,725	+25.041%
2026-07-06	9.5000	9.7500	9.5000	9.7500	-12.556%	2	1,724	+55.179%
2026-07-02	11.0200	11.6200	10.9000	11.1500	-7.083%	63	1,733	+35.695%
2026-07-01	11.5000	12.5000	11.5000	12.0000	+29.032%	7	1,733	+26.083%
2026-06-30	9.2500	9.3000	9.2500	9.3000	-11.429%	2	1,737	+62.688%
2026-06-26	9.7000	10.5000	9.7000	10.5000	+10.526%	21	1,737	+44.095%
2026-06-25	9.7500	9.8500	9.5000	9.5000	0.000%	11	1,752	+59.263%
2026-06-24	7.8500	10.0000	7.8500	9.5000	+21.795%	22	1,745	+59.263%
2026-06-23	8.4000	9.4000	7.8000	7.8000	-2.500%	62	1,723	+93.974%
2026-06-22	7.5500	9.5000	7.5000	8.0000	0.000%	64	1,704	+89.125%
2026-06-18	8.2500	8.6500	7.6100	8.0000	-5.882%	134	1,666	+89.125%
2026-06-17	9.4800	10.0000	8.5000	8.5000	-12.371%	80	1,666	+78.000%
2026-06-16	9.3500	9.8000	9.2600	9.7000	+1.147%	15	1,666	+55.979%
2026-06-15	9.5700	10.2600	9.2500	9.5900	+8.977%	43	1,571	+57.769%
2026-06-12	9.4500	9.5500	8.5500	8.8000	-8.333%	126	1,571	+71.932%
2026-06-11	8.8000	9.8000	7.9500	9.6000	+6.077%	92	1,571	+57.604%
2026-06-10	9.2000	10.0000	8.5000	9.0500	-15.023%	1,237	1,498	+67.182%
2026-06-09	10.6500	10.6500	10.6500	10.6500	+7.143%	3	367	+42.066%
2026-06-08	9.5000	9.9500	9.5000	9.9400	-6.138%	6	370	+52.213%
2026-06-05	10.5500	10.5900	10.5500	10.5900	-6.449%	20	372	+42.871%
2026-06-04	11.3200	11.3200	11.3200	11.3200	-16.148%	2	374	+33.657%
2026-06-01	11.8500	13.5000	11.8500	13.5000	+37.755%	5	374	+12.074%
2026-05-28	8.7500	9.8000	8.7500	9.8000	+20.245%	2	375	+54.388%
2026-05-27	8.2000	8.2000	8.1500	8.1500	+14.789%	46	376	+85.644%
2026-05-26	7.1000	7.1000	7.1000	7.1000	-11.250%	20	347	+113.099%
2026-05-22	8.0000	8.0000	8.0000	8.0000	+6.101%	2	347	+89.125%
2026-05-21	7.7000	7.7000	7.5400	7.5400	+8.489%	98	349	+100.663%
2026-05-19	6.9100	6.9500	6.9100	6.9500	+6.432%	7	349	+117.698%
2026-05-18	7.0000	7.0000	6.5300	6.5300	+30.600%	6	351	+131.700%
2026-05-14	5.3500	5.3900	5.0000	5.0000	-4.398%	14	351	+202.600%
2026-05-13	5.6400	5.6400	5.2300	5.2300	-12.833%	42	347	+189.293%
2026-05-12	6.6000	6.6000	6.0000	6.0000	-14.286%	2	347	+152.167%
2026-05-11	7.6900	7.6900	7.0000	7.0000	-15.663%	10	347	+116.143%
2026-05-08	9.0000	9.0000	8.3000	8.3000	-9.783%	4	335	+82.289%
2026-05-07	9.0100	9.2000	8.8000	9.2000	+22.667%	4	332	+64.457%
2026-05-06	8.3500	8.3500	7.5000	7.5000	-7.975%	58	332	+101.733%
2026-05-05	11.0000	11.0000	7.8500	8.1500	-42.807%	114	326	+85.644%
2026-05-04	13.9500	14.3500	13.7000	14.2500	+2.151%	10	281	+6.175%
2026-05-01	12.4500	13.9500	12.4500	13.9500	+14.815%	23	290	+8.459%
2026-04-30	11.9300	12.1500	11.7000	12.1500	-0.816%	10	290	+24.527%
2026-04-29	11.8800	12.2500	11.4000	12.2500	-0.407%	10	291	+23.510%
2026-04-28	13.5700	14.1500	12.3000	12.3000	-5.385%	27	292	+23.008%
2026-04-27	13.5000	13.6700	13.0000	13.0000	-3.346%	4	284	+16.385%
2026-04-24	13.0000	13.4500	12.5500	13.4500	-0.370%	16	281	+12.491%
2026-04-23	14.8000	14.8000	13.0000	13.5000	-13.572%	16	278	+12.074%
2026-04-22	16.0000	16.4500	15.6200	15.6200	-2.679%	4	275	-3.137%
2026-04-21	17.9400	18.0000	16.0500	16.0500	-6.414%	28	274	-5.732%
2026-04-20	16.0000	17.1500	16.0000	17.1500	+5.864%	26	261	-11.778%
2026-04-17	15.8000	16.6500	15.8000	16.2000	+9.831%	8	265	-6.605%
2026-04-16	15.0500	15.0500	14.2000	14.7500	+3.873%	17	265	+2.576%
2026-04-15	11.5000	14.5500	11.3000	14.2000	+26.222%	40	263	+6.549%
2026-04-14	10.9000	11.2500	10.5000	11.2500	+10.837%	34	270	+34.489%
2026-04-13	9.7500	10.1500	9.7500	10.1500	+2.837%	2	270	+49.064%
2026-04-10	9.8600	9.8700	9.8600	9.8700	+1.231%	10	272	+53.293%
2026-04-09	11.0000	11.0000	9.7400	9.7500	-16.309%	59	278	+55.179%
2026-04-08	13.0000	14.1500	11.6500	11.6500	+8.372%	90	261	+29.871%
2026-04-07	10.9000	10.9000	10.3600	10.7500	-7.087%	23	239	+40.744%
2026-04-06	11.7000	12.2400	11.3500	11.5700	+5.662%	11	249	+30.769%
2026-04-02	10.0200	10.9500	10.0200	10.9500	-5.195%	4	245	+38.174%
2026-04-01	12.0000	12.2000	11.2200	11.5500	+2.667%	11	245	+30.996%
2026-03-31	10.6600	11.2500	10.6600	11.2500	+8.696%	3	239	+34.489%
2026-03-30	10.1500	10.3500	10.1500	10.3500	-1.429%	2	239	+46.184%
2026-03-27	11.0000	11.1000	10.5000	10.5000	-6.667%	7	239	+44.095%
2026-03-26	12.0500	12.8500	11.2000	11.2500	-7.787%	50	240	+34.489%
2026-03-25	12.8500	13.0000	11.4000	12.2000	+4.721%	96	238	+24.016%
2026-03-24	12.4000	12.4000	11.3500	11.6500	-10.385%	160	258	+29.871%
2026-03-23	13.1500	13.2500	12.7000	13.0000	+10.638%	41	228	+16.385%
2026-03-20	13.3000	13.3000	11.4000	11.7500	-14.234%	64	229	+28.766%
2026-03-19	14.2300	14.2500	13.4000	13.7000	-5.842%	15	207	+10.438%
2026-03-18	15.0000	15.0000	14.5500	14.5500	-4.902%	2	199	+3.986%
2026-03-17	16.4500	17.0000	15.3000	15.3000	+3.030%	5	197	-1.111%
2026-03-16	15.0000	15.3500	14.8500	14.8500	-1.000%	5	197	+1.886%
2026-03-13	15.0000	15.0000	15.0000	15.0000	-3.226%	2	198	+0.867%
2026-03-12	15.5000	15.5000	15.5000	15.5000	-6.061%	1	196	-2.387%
2026-03-10	16.5000	16.5000	16.5000	16.5000	-1.493%	1	196	-8.303%
2026-03-09	16.7500	16.7500	16.7500	16.7500	-1.180%	10	196	-9.672%
2026-03-06	16.4000	16.9500	16.1000	16.9500	+0.296%	3	204	-10.737%
2026-03-05	17.0500	18.6500	16.9000	16.9000	+2.736%	4	203	-10.473%
2026-03-04	14.7500	16.4500	14.7500	16.4500	+18.345%	3	203	-8.024%
2026-03-03	11.4000	13.9000	11.4000	13.9000	+6.923%	30	206	+8.849%
2026-03-02	11.8500	13.0000	11.8500	13.0000	-1.515%	40	193	+16.385%
2026-02-27	13.5000	13.5000	12.9600	13.2000	-13.443%	39	183	+14.621%
2026-02-26	14.1500	15.2500	14.1500	15.2500	+15.356%	2	175	-0.787%
2026-02-25	13.5500	14.2500	13.2200	13.2200	+7.045%	37	140	+14.448%
2026-02-24	13.0000	13.0000	12.3500	12.3500	+1.646%	10	140	+22.510%
2026-02-23	14.0000	14.0000	11.9000	12.1500	-21.613%	5	141	+24.527%
2026-02-20	16.0000	16.7300	15.5000	15.5000	+12.891%	28	138	-2.387%
2026-02-19	13.7300	13.7300	13.7300	13.7300	-0.723%	1	139	+10.197%
2026-02-18	13.4200	14.4400	13.3000	13.8300	+31.714%	29	140	+9.400%
2026-02-13	10.5000	10.5000	10.5000	10.5000	+5.000%	5	133	+44.095%
2026-02-12	10.0000	10.0000	10.0000	10.0000	-9.829%	1	133	+51.300%
2026-02-11	12.8000	12.8000	11.0900	11.0900	-26.991%	32	133	+36.429%
2026-02-10	14.9700	15.7500	14.9700	15.1900	+35.625%	5	134	-0.395%
2026-02-05	11.2000	11.2000	11.2000	11.2000	-2.609%	1	131	+35.089%
2026-02-04	9.7500	11.5000	9.7500	11.5000	-9.449%	2	131	+31.565%
2026-02-03	15.1500	15.1500	12.7000	12.7000	-30.373%	31	130	+19.134%
2026-01-26	17.7300	18.2400	17.7300	18.2400	-3.236%	2	101	-17.050%
2026-01-23	18.8500	18.8500	18.8500	18.8500	+2.168%	1	101	-19.735%
2026-01-22	18.4500	18.4500	18.4500	18.4500	-29.446%	15	100	-17.995%
2026-01-14	26.1500	26.1500	26.1500	26.1500	-18.332%	1	89	-42.141%
2026-01-13	32.0200	32.0200	31.8300	32.0200	+1.041%	40	89	-52.748%
2026-01-12	31.6900	31.6900	31.6900	31.6900	+5.633%	4	69	-52.256%
2026-01-06	30.0000	30.0000	30.0000	30.0000	-4.762%	15	65	-49.567%
2026-01-05	31.5000	31.5000	31.5000	31.5000	+10.526%	15	63	-51.968%
2026-01-02	28.7000	28.7000	28.5000	28.5000	-3.586%	2	63	-46.912%
2025-12-31	30.7500	30.7500	29.5600	29.5600	-11.178%	16	62	-48.816%
2025-12-29	33.2800	33.2800	33.2800	33.2800	-2.605%	40	62	-54.537%
2025-12-26	34.1700	34.1700	34.1700	34.1700	-5.083%	15	22	-55.721%
2025-12-19	35.7000	36.0000	35.7000	36.0000	+10.769%	2	8	-57.972%
2025-12-17	32.6500	32.6500	32.4000	32.5000	-0.915%	7	8	-53.446%
2025-12-15	32.8000	32.8000	32.8000	32.8000	+3.830%	1	2	-53.872%
2025-12-05	31.4900	31.5900	31.4900	31.5900	0.000%	2	1	-52.105%