Dark

SHOP20271217C130
SHOP Dec 17 2027 130.00 Call (SHOP271217C00130000)
option OPRA

EOD

Oct 1, 2026

51.80+4.541%(+2.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	51.8000	51.8000	51.8000	51.8000	+4.541%	1	731	0.000%
2026-09-22	50.0000	50.0000	48.7000	49.5500	+24.654%	6	730	+4.541%
2026-09-21	35.5000	40.0000	35.4500	39.7500	+4.605%	11	736	+30.314%
2026-09-14	36.4000	38.0000	36.4000	38.0000	+4.770%	22	725	+36.316%
2026-09-11	36.2700	36.2700	36.2700	36.2700	+6.426%	1	743	+42.818%
2026-09-10	34.0500	34.0800	34.0500	34.0800	-2.629%	26	743	+51.995%
2026-09-09	35.0000	35.0000	35.0000	35.0000	-8.377%	1	743	+48.000%
2026-09-08	38.5000	38.5000	38.2000	38.2000	-18.463%	5	742	+35.602%
2026-08-31	46.8500	46.8500	46.8500	46.8500	-13.321%	1	739	+10.566%
2026-08-28	54.0500	54.0500	54.0500	54.0500	+0.093%	1	739	-4.163%
2026-08-27	53.7100	54.5000	53.7100	54.0000	+9.201%	12	739	-4.074%
2026-08-21	49.4500	49.4500	49.4500	49.4500	-8.086%	2	739	+4.752%
2026-08-11	53.6000	54.0000	53.6000	53.8000	-3.619%	72	739	-3.717%
2026-08-10	55.2500	55.8200	55.2500	55.8200	+4.142%	80	703	-7.202%
2026-08-07	53.6000	53.6000	53.6000	53.6000	+3.876%	1	654	-3.358%
2026-08-05	51.1600	51.6000	51.1600	51.6000	+66.452%	4	655	+0.388%
2026-08-03	31.0000	31.0000	31.0000	31.0000	-1.337%	1	655	+67.097%
2026-07-31	31.4200	31.4200	31.4200	31.4200	-16.658%	1	655	+64.863%
2026-07-27	37.7000	37.7000	37.7000	37.7000	+30.450%	2	655	+37.401%
2026-07-23	29.5000	29.5000	28.9000	28.9000	-20.822%	8	655	+79.239%
2026-07-21	36.5000	36.5000	36.5000	36.5000	-4.199%	2	655	+41.918%
2026-07-20	37.3600	38.3000	37.3600	38.1000	+4.527%	115	655	+35.958%
2026-07-07	36.4500	36.4500	36.4500	36.4500	+0.774%	7	573	+42.112%
2026-07-01	36.1700	36.1700	36.1700	36.1700	+13.993%	10	573	+43.213%
2026-06-30	31.7300	31.7300	31.7300	31.7300	+1.699%	1	563	+63.252%
2026-06-26	31.0000	31.2000	31.0000	31.2000	+2.128%	18	563	+66.026%
2026-06-24	30.5500	30.5500	30.5500	30.5500	+13.738%	1	549	+69.558%
2026-06-22	26.5000	26.8600	26.5000	26.8600	-2.327%	2	549	+92.852%
2026-06-18	27.7000	27.7000	27.5000	27.5000	-9.061%	2	549	+88.364%
2026-06-15	30.2400	30.2400	30.2400	30.2400	+2.300%	1	549	+71.296%
2026-06-09	28.0000	29.6400	28.0000	29.5600	-4.799%	15	549	+75.237%
2026-06-08	31.0500	31.0500	31.0500	31.0500	-5.479%	3	549	+66.828%
2026-06-04	32.8500	32.8500	32.8500	32.8500	-15.769%	2	552	+57.686%
2026-06-01	39.0000	39.0000	39.0000	39.0000	+11.429%	10	554	+32.821%
2026-05-29	35.0000	35.0000	35.0000	35.0000	+21.866%	10	544	+48.000%
2026-05-28	27.7500	28.7200	27.7500	28.7200	+3.272%	2	534	+80.362%
2026-05-27	26.5300	27.8100	26.5300	27.8100	+11.821%	3	535	+86.264%
2026-05-18	24.8700	24.8700	24.8700	24.8700	+18.429%	1	536	+108.283%
2026-05-13	20.0000	21.0000	20.0000	21.0000	-15.832%	60	536	+146.667%
2026-05-11	25.8000	25.8000	24.9500	24.9500	-15.049%	13	496	+107.615%
2026-05-08	28.7500	29.3700	28.7500	29.3700	+2.157%	52	487	+76.370%
2026-05-07	28.7500	28.7500	28.7500	28.7500	+6.639%	1	440	+80.174%
2026-05-06	29.0000	29.0000	26.9600	26.9600	-20.706%	6	440	+92.136%
2026-05-05	34.0000	34.0000	34.0000	34.0000	-19.240%	1	436	+52.353%
2026-05-04	42.1000	42.1000	42.1000	42.1000	+10.789%	1	435	+23.040%
2026-04-23	38.0000	38.0000	38.0000	38.0000	-17.445%	2	434	+36.316%
2026-04-21	46.0200	46.0300	46.0200	46.0300	+1.679%	4	434	+12.535%
2026-04-20	45.2700	45.2700	45.2700	45.2700	+1.298%	1	434	+14.425%
2026-04-17	44.6900	44.6900	44.6900	44.6900	+7.350%	36	433	+15.910%
2026-04-15	40.7300	41.6300	40.7300	41.6300	+37.620%	18	469	+24.429%
2026-04-10	33.5000	33.5000	30.2500	30.2500	-8.055%	40	483	+71.240%
2026-04-09	32.9000	32.9000	32.9000	32.9000	-15.857%	1	443	+57.447%
2026-04-08	39.1000	39.1000	39.1000	39.1000	+18.485%	1	442	+32.481%
2026-03-27	33.0000	33.0000	33.0000	33.0000	-5.714%	1	441	+56.970%
2026-03-24	35.0000	35.0000	35.0000	35.0000	-5.405%	5	440	+48.000%
2026-03-20	37.0000	37.0000	37.0000	37.0000	-4.639%	7	434	+40.000%
2026-03-19	38.8000	38.8000	38.8000	38.8000	-5.825%	3	429	+33.505%
2026-03-16	41.2000	41.2000	41.2000	41.2000	+5.641%	1	432	+25.728%
2026-03-13	39.0000	39.0000	39.0000	39.0000	-13.333%	1	431	+32.821%
2026-03-09	45.0000	45.0000	45.0000	45.0000	+13.723%	1	432	+15.111%
2026-03-04	38.5600	39.5700	38.3300	39.5700	+11.120%	12	431	+30.907%
2026-03-03	34.1000	35.6100	34.1000	35.6100	-1.494%	25	431	+45.465%
2026-03-02	36.1900	36.9200	35.0500	36.1500	-0.687%	127	431	+43.292%
2026-02-27	36.4000	36.4000	36.4000	36.4000	-6.065%	4	431	+42.308%
2026-02-19	37.8500	38.7500	37.8500	38.7500	+20.155%	14	427	+33.677%
2026-02-17	32.0000	32.2500	32.0000	32.2500	+3.965%	28	425	+60.620%
2026-02-11	31.0200	31.0200	31.0200	31.0200	-26.493%	5	424	+66.989%
2026-02-10	41.0000	42.2000	41.0000	42.2000	+36.129%	15	424	+22.749%
2026-02-05	31.0000	31.0000	31.0000	31.0000	+1.639%	2	422	+67.097%
2026-02-04	30.5000	30.5000	30.5000	30.5000	-11.337%	1	420	+69.836%
2026-02-03	33.9000	34.4000	33.9000	34.4000	-18.772%	85	419	+50.581%
2026-01-30	44.5000	44.5000	42.3500	42.3500	-15.334%	21	334	+22.314%
2026-01-29	50.0200	50.0200	50.0200	50.0200	+7.132%	2	326	+3.559%
2026-01-23	46.3000	46.6900	46.3000	46.6900	-0.892%	3	328	+10.945%
2026-01-22	47.1100	47.1100	47.1100	47.1100	-11.944%	1	325	+9.955%
2026-01-20	53.5000	53.5000	53.5000	53.5000	-13.220%	5	324	-3.178%
2026-01-15	62.9200	62.9200	61.6500	61.6500	+2.750%	4	324	-15.977%
2026-01-14	59.3100	60.0000	59.0000	60.0000	-11.804%	5	325	-13.667%
2026-01-05	68.0300	68.0300	68.0300	68.0300	+8.414%	100	225	-23.857%
2025-12-02	62.7500	62.7500	62.7500	62.7500	+25.500%	200	225	-17.450%
2025-11-17	50.0000	50.0000	50.0000	50.0000	-6.977%	1	25	+3.600%
2025-11-13	53.7500	53.7500	53.7500	53.7500	-7.328%	6	24	-3.628%
2025-11-07	58.0000	58.0000	58.0000	58.0000	-1.024%	1	18	-10.690%
2025-10-10	63.4500	63.4500	58.6000	58.6000	-1.214%	6	18	-11.604%
2025-09-19	59.3200	59.3200	59.3200	59.3200	+14.077%	1	20	-12.677%
2025-09-15	51.9900	52.0000	51.9900	52.0000	-1.757%	4	20	-0.385%
2025-09-09	52.9300	52.9300	52.9300	52.9300	-1.065%	1	17	-2.135%
2025-09-05	52.5900	53.5000	52.5900	53.5000	+2.490%	6	17	-3.178%
2025-09-04	49.1500	52.3000	49.1500	52.2000	0.000%	33	0	-0.766%