Dark

SHOP20270617C250
SHOP Jun 17 2027 250.00 Call (SHOP270617C00250000)
option OPRA

EOD

Oct 1, 2026

7.50-4.459%(-0.35)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.1200	8.3000	7.4500	7.5000	-4.459%	90	403	0.000%
2026-09-30	7.8500	7.8500	7.8500	7.8500	+23.622%	20	387	-4.459%
2026-09-25	6.3500	6.3500	6.3500	6.3500	+3.084%	50	367	+18.110%
2026-09-23	6.7700	6.7700	6.1200	6.1600	-23.478%	10	317	+21.753%
2026-09-22	8.0500	8.0500	8.0500	8.0500	+101.250%	10	314	-6.832%
2026-09-21	3.8500	4.0000	3.8500	4.0000	+8.108%	53	309	+87.500%
2026-09-17	3.8000	3.8000	3.7000	3.7000	-22.917%	55	306	+102.703%
2026-09-14	4.9500	4.9500	4.8000	4.8000	+23.077%	67	254	+56.250%
2026-09-10	3.4500	3.9000	3.4500	3.9000	-17.895%	21	231	+92.308%
2026-09-08	4.7500	4.8000	4.7500	4.7500	-26.923%	12	220	+57.895%
2026-09-03	6.5000	6.5000	6.5000	6.5000	+18.182%	1	212	+15.385%
2026-09-02	5.5000	5.5000	5.5000	5.5000	-23.611%	2	211	+36.364%
2026-08-31	7.0100	7.2000	7.0100	7.2000	-13.565%	11	213	+4.167%
2026-08-26	8.3300	8.3300	8.3300	8.3300	-5.876%	4	222	-9.964%
2026-08-25	8.8900	8.8900	8.6700	8.8500	+8.589%	5	220	-15.254%
2026-08-24	8.1500	8.1500	8.1500	8.1500	+2.904%	2	221	-7.975%
2026-08-19	7.9200	7.9200	7.9200	7.9200	-5.714%	1	221	-5.303%
2026-08-17	8.8900	8.8900	8.4000	8.4000	-19.463%	4	221	-10.714%
2026-08-14	11.1300	11.1300	10.4300	10.4300	+10.254%	11	219	-28.092%
2026-08-13	9.4600	9.4600	9.4600	9.4600	-6.429%	1	208	-20.719%
2026-08-11	10.1000	10.2800	10.1000	10.1100	+2.953%	17	207	-25.816%
2026-08-07	10.0000	10.0000	9.8200	9.8200	-2.772%	5	199	-23.625%
2026-08-05	9.1800	10.1000	9.1500	10.1000	+114.894%	8	200	-25.743%
2026-08-04	4.6500	4.7000	4.5500	4.7000	-12.150%	9	193	+59.574%
2026-07-30	5.3500	5.3500	5.3500	5.3500	-25.900%	1	189	+40.187%
2026-07-28	7.0000	7.3500	7.0000	7.2200	+15.152%	3	190	+3.878%
2026-07-27	6.2700	6.2700	6.2300	6.2700	+39.333%	20	189	+19.617%
2026-07-23	4.5000	4.5000	4.5000	4.5000	-9.820%	10	171	+66.667%
2026-07-22	4.9900	4.9900	4.9900	4.9900	-19.775%	6	174	+50.301%
2026-07-17	6.2200	6.2200	6.2200	6.2200	-2.813%	6	180	+20.579%
2026-07-14	6.4000	6.4000	6.4000	6.4000	-1.387%	6	180	+17.188%
2026-07-13	6.4900	6.4900	6.4900	6.4900	+7.807%	1	180	+15.562%
2026-07-06	6.0200	6.0200	6.0200	6.0200	-7.810%	2	181	+24.585%
2026-07-02	6.0000	6.5300	6.0000	6.5300	+0.462%	56	132	+14.855%
2026-07-01	6.7000	6.7000	6.5000	6.5000	+26.953%	3	132	+15.385%
2026-06-25	5.1200	5.1200	5.1200	5.1200	+17.162%	2	132	+46.484%
2026-06-22	4.3700	4.3700	4.3700	4.3700	-16.762%	2	130	+71.625%
2026-06-16	5.6800	5.6800	5.2500	5.2500	-6.082%	6	128	+42.857%
2026-06-15	5.6500	5.6500	5.5700	5.5900	+17.684%	4	113	+34.168%
2026-06-12	4.7500	4.7500	4.7500	4.7500	-33.099%	6	113	+57.895%
2026-06-04	6.9400	7.1000	6.9400	7.1000	+4.412%	2	113	+5.634%
2026-06-02	6.8000	6.8000	6.8000	6.8000	-20.000%	1	111	+10.294%
2026-06-01	6.9000	8.5000	6.9000	8.5000	+114.106%	50	111	-11.765%
2026-05-27	3.9700	3.9700	3.9700	3.9700	-0.750%	1	125	+88.917%
2026-05-26	4.1000	4.1000	4.0000	4.0000	+55.642%	11	126	+87.500%
2026-05-14	2.4800	2.7100	2.4800	2.5700	-3.019%	14	126	+191.829%
2026-05-13	2.8500	2.8500	2.6200	2.6500	-20.896%	12	105	+183.019%
2026-05-12	3.4500	3.4500	3.3500	3.3500	-25.556%	11	105	+123.881%
2026-05-08	4.5000	4.5000	4.5000	4.5000	+2.273%	5	105	+66.667%
2026-05-07	4.4000	4.4000	4.4000	4.4000	-5.376%	1	105	+70.455%
2026-05-05	4.2400	4.6500	4.2400	4.6500	-37.162%	3	106	+61.290%
2026-05-04	7.5000	7.6500	7.4000	7.4000	+2.069%	4	105	+1.351%
2026-04-23	7.2500	7.2500	7.2500	7.2500	-21.622%	1	104	+3.448%
2026-04-20	8.0500	9.2500	8.0500	9.2500	+20.915%	8	104	-18.919%
2026-04-16	7.6500	7.6500	7.6500	7.6500	+21.044%	15	97	-1.961%
2026-04-15	6.3200	6.3200	6.3200	6.3200	+14.909%	15	105	+18.671%
2026-04-14	5.5000	5.5000	5.5000	5.5000	+30.952%	1	90	+36.364%
2026-04-10	4.2000	4.2000	4.2000	4.2000	-16.000%	1	90	+78.571%
2026-04-09	5.0000	5.0000	5.0000	5.0000	-18.033%	1	89	+50.000%
2026-04-08	6.0000	6.1000	6.0000	6.1000	-1.613%	6	89	+22.951%
2026-04-06	5.7000	6.2000	5.7000	6.2000	+10.714%	25	84	+20.968%
2026-03-31	5.6000	5.6000	5.6000	5.6000	+9.804%	1	106	+33.929%
2026-03-30	5.1000	5.1000	5.1000	5.1000	-7.273%	1	105	+47.059%
2026-03-26	5.5000	5.5000	5.5000	5.5000	-16.413%	1	105	+36.364%
2026-03-25	6.5800	6.5800	6.5800	6.5800	+3.622%	2	105	+13.982%
2026-03-20	6.3500	6.3500	6.3500	6.3500	-10.184%	1	107	+18.110%
2026-03-03	7.3500	7.3500	7.0700	7.0700	-3.940%	2	107	+6.082%
2026-02-27	7.3600	7.3600	7.3600	7.3600	-13.105%	1	109	+1.902%
2026-02-26	8.4700	8.4700	8.4700	8.4700	+29.313%	4	108	-11.452%
2026-02-23	6.5500	6.5500	6.5500	6.5500	-28.258%	1	112	+14.504%
2026-02-20	9.1300	9.1300	9.1300	9.1300	+14.125%	1	111	-17.853%
2026-02-19	7.9000	8.3000	7.9000	8.0000	+2.696%	6	110	-6.250%
2026-02-18	6.7000	7.7900	6.7000	7.7900	+56.740%	2	105	-3.723%
2026-02-13	5.1500	5.6500	4.9700	4.9700	-9.636%	5	101	+50.905%
2026-02-12	5.5000	5.5000	5.5000	5.5000	-21.429%	1	101	+36.364%
2026-02-11	7.0000	7.0000	7.0000	7.0000	-20.904%	1	101	+7.143%
2026-02-10	9.2000	9.2000	8.8500	8.8500	+17.219%	2	101	-15.254%
2026-02-06	7.5500	7.5500	7.5500	7.5500	+7.857%	1	100	-0.662%
2026-02-03	7.3800	7.3800	7.0000	7.0000	-23.077%	2	101	+7.143%
2026-02-02	9.1000	9.1000	9.1000	9.1000	-1.087%	1	101	-17.582%
2026-01-30	9.2000	9.2000	9.2000	9.2000	-10.680%	29	100	-18.478%
2026-01-22	10.6500	10.6500	10.3000	10.3000	-3.286%	2	100	-27.184%
2026-01-21	10.6500	10.6500	10.6500	10.6500	-29.934%	1	100	-29.577%
2026-01-16	16.4000	16.4000	15.2000	15.2000	-12.894%	36	73	-50.658%
2026-01-15	17.4500	17.4600	17.4500	17.4500	+1.749%	50	73	-57.020%
2026-01-14	17.3500	17.3500	17.1500	17.1500	-12.988%	11	23	-56.268%
2026-01-12	18.6000	19.7100	18.6000	19.7100	-2.232%	11	13	-61.948%
2026-01-07	20.1600	20.1600	20.1600	20.1600	-1.802%	1	3	-62.798%
2026-01-06	18.4000	20.5300	18.2000	20.5300	+8.053%	3	2	-63.468%
2025-12-31	19.0000	19.0000	19.0000	19.0000	0.000%	1	0	-60.526%