Dark

SHOP20271217C260
SHOP Dec 17 2027 260.00 Call (SHOP271217C00260000)
option OPRA

EOD

Sep 30, 2026

15.47+8.944%(+1.27)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	15.5000	15.6000	15.4500	15.4700	+8.944%	4	1,010	0.000%
2026-09-29	14.5000	14.6500	14.2000	14.2000	+20.851%	8	1,009	+8.944%
2026-09-28	11.8000	11.9400	11.6500	11.7500	-10.510%	22	1,010	+31.660%
2026-09-25	13.1500	13.1800	13.1300	13.1300	+2.020%	81	1,011	+17.822%
2026-09-23	14.3500	14.3500	12.8700	12.8700	-12.150%	10	933	+20.202%
2026-09-22	14.6000	15.1700	13.9500	14.6500	+39.524%	830	933	+5.597%
2026-09-21	10.5000	10.5000	10.5000	10.5000	+27.273%	10	424	+47.333%
2026-09-18	8.2500	8.2500	8.2500	8.2500	-13.066%	1	414	+87.515%
2026-09-15	9.4800	9.4900	9.4800	9.4900	-5.005%	2	413	+63.014%
2026-09-14	10.0500	10.0600	9.9700	9.9900	+13.265%	44	413	+54.855%
2026-09-11	8.7500	8.8200	8.7500	8.8200	+7.956%	20	424	+75.397%
2026-09-10	8.4400	8.4600	8.0600	8.1700	-0.366%	67	404	+89.351%
2026-09-09	8.4200	8.4200	8.1000	8.2000	-26.391%	3	428	+88.659%
2026-09-01	11.2000	11.2000	11.1400	11.1400	-14.962%	21	428	+38.869%
2026-08-31	12.9000	13.1000	12.9000	13.1000	-19.583%	18	408	+18.092%
2026-08-27	15.4000	16.3000	15.4000	16.2900	+6.124%	21	426	-5.034%
2026-08-26	15.0500	15.3500	15.0500	15.3500	-4.063%	2	445	+0.782%
2026-08-25	15.9800	16.0400	15.6700	16.0000	-12.088%	24	445	-3.313%
2026-08-14	18.1000	18.2500	18.1000	18.2000	+4.598%	8	449	-15.000%
2026-08-13	17.4300	17.4300	17.3000	17.4000	-0.571%	107	442	-11.092%
2026-08-11	17.5600	17.5600	17.5000	17.5000	-6.267%	2	335	-11.600%
2026-08-10	18.2500	18.6700	18.2500	18.6700	+23.072%	30	335	-17.140%
2026-08-06	15.9700	16.0300	14.8000	15.1700	-11.905%	190	316	+1.978%
2026-08-05	16.1100	17.2200	16.1000	17.2200	+34.531%	202	409	-10.163%
2026-07-28	12.8000	12.8000	12.8000	12.8000	+60.000%	2	410	+20.859%
2026-07-24	7.8500	8.0000	7.8500	8.0000	-16.667%	7	409	+93.375%
2026-07-22	9.6000	9.6000	9.6000	9.6000	-16.522%	1	402	+61.146%
2026-07-20	11.5000	11.5000	11.5000	11.5000	+32.184%	10	401	+34.522%
2026-06-15	8.7000	8.7000	8.7000	8.7000	-7.447%	1	391	+77.816%
2026-05-29	9.4000	9.4000	9.4000	9.4000	+38.235%	1	391	+64.574%
2026-05-27	6.8000	6.8000	6.8000	6.8000	+3.817%	41	392	+127.500%
2026-05-19	6.6500	6.6500	6.4400	6.5500	+24.762%	44	357	+136.183%
2026-05-14	4.7500	5.2500	4.7500	5.2500	+13.391%	2	356	+194.667%
2026-05-13	4.6300	4.6300	4.6300	4.6300	-32.409%	1	357	+234.125%
2026-05-12	6.9000	6.9000	6.8500	6.8500	+4.740%	25	357	+125.839%
2026-05-11	6.9800	6.9800	6.5400	6.5400	-18.454%	9	357	+136.544%
2026-05-07	8.0200	8.0200	8.0200	8.0200	-2.788%	2	355	+92.893%
2026-05-06	8.2500	8.2500	8.2500	8.2500	+13.793%	1	357	+87.515%
2026-05-05	9.5500	9.5500	7.2500	7.2500	-24.714%	12	357	+113.379%
2026-04-29	9.6300	9.6300	9.6300	9.6300	-26.601%	1	347	+60.644%
2026-04-22	13.0500	13.1200	13.0500	13.1200	+16.312%	5	348	+17.912%
2026-04-15	11.2800	11.2800	11.2800	11.2800	+37.561%	1	347	+37.145%
2026-04-10	8.3000	8.3000	8.2000	8.2000	-8.889%	2	346	+88.659%
2026-04-06	9.7600	9.7600	9.0000	9.0000	-5.263%	7	345	+71.889%
2026-04-01	9.5000	9.5000	9.5000	9.5000	+8.571%	10	350	+62.842%
2026-03-30	8.7500	8.7500	8.7500	8.7500	-0.568%	2	350	+76.800%
2026-03-27	8.8000	8.8000	8.8000	8.8000	-3.614%	2	352	+75.795%
2026-03-20	9.1300	9.1300	9.1300	9.1300	-34.879%	7	350	+69.441%
2026-03-04	14.0200	14.0200	14.0200	14.0200	+33.397%	4	350	+10.342%
2026-03-02	10.5100	10.5100	10.5100	10.5100	+3.547%	4	350	+47.193%
2026-02-27	10.1500	10.1500	10.1500	10.1500	-4.336%	4	354	+52.414%
2026-02-23	10.6100	10.6100	10.6100	10.6100	-17.943%	1	350	+45.806%
2026-02-20	11.9000	13.8500	11.9000	12.9300	+6.860%	64	351	+19.644%
2026-02-19	12.1000	12.1000	12.1000	12.1000	+5.677%	2	352	+27.851%
2026-02-18	11.6000	11.6000	11.4500	11.4500	+30.114%	3	353	+35.109%
2026-02-13	8.9000	9.2000	8.6000	8.8000	+1.734%	60	357	+75.795%
2026-02-12	8.6500	8.6500	8.6500	8.6500	-8.947%	2	357	+78.844%
2026-02-11	9.5000	9.5000	9.5000	9.5000	-25.256%	1	357	+62.842%
2026-02-10	12.6200	12.7100	12.6200	12.7100	+25.842%	46	356	+21.715%
2026-02-03	10.2500	10.4000	9.9500	10.1000	-37.072%	4	311	+53.168%
2026-01-29	16.0500	16.0500	16.0500	16.0500	+7.143%	1	310	-3.614%
2026-01-28	14.7500	15.4900	14.4000	14.9800	+5.493%	5	311	+3.271%
2026-01-26	13.8500	14.2000	13.8500	14.2000	+1.792%	2	310	+8.944%
2026-01-23	13.9000	14.3000	13.7500	13.9500	-9.121%	36	311	+10.896%
2026-01-22	15.3500	15.3500	15.3500	15.3500	+4.068%	2	303	+0.782%
2026-01-21	14.7500	14.7500	14.6500	14.7500	-19.355%	40	303	+4.881%
2026-01-20	18.3000	18.3000	18.2900	18.2900	-12.530%	4	283	-15.418%
2026-01-16	21.2000	21.2000	20.9100	20.9100	-3.418%	2	278	-26.016%
2026-01-15	21.8500	22.4500	21.6100	21.6500	+2.412%	23	278	-28.545%
2026-01-14	22.0600	22.0600	20.8200	21.1400	-11.843%	7	273	-26.821%
2026-01-13	25.1900	25.1900	23.9800	23.9800	+5.685%	44	270	-35.488%
2026-01-12	22.6800	22.9500	21.5500	22.6900	-5.063%	39	261	-31.820%
2026-01-08	24.4500	24.5100	23.5000	23.9000	-8.779%	55	259	-35.272%
2026-01-07	24.9400	26.3500	23.8000	26.2000	+11.205%	88	213	-40.954%
2026-01-06	24.2000	24.2100	23.5500	23.5600	+3.062%	56	197	-34.338%
2026-01-05	22.3400	22.8800	22.3400	22.8600	+5.735%	17	141	-32.327%
2026-01-02	21.6200	21.6200	21.6200	21.6200	-9.992%	1	141	-28.446%
2025-12-31	24.0000	24.0900	23.4700	24.0200	-8.145%	22	142	-35.595%
2025-12-29	26.2000	26.2000	26.0000	26.1500	-2.607%	4	142	-40.841%
2025-12-26	27.1000	27.1000	26.7500	26.8500	-3.208%	8	141	-42.384%
2025-12-24	26.9500	27.7400	26.9500	27.7400	+7.311%	8	138	-44.232%
2025-12-23	27.2400	27.3500	24.8000	25.8500	-6.813%	54	138	-40.155%
2025-12-22	28.6900	28.6900	26.7500	27.7400	-1.596%	55	110	-44.232%
2025-12-19	27.6500	28.2000	26.5500	28.1900	+4.991%	46	72	-45.122%
2025-12-18	28.3700	28.3700	26.8500	26.8500	-0.408%	5	55	-42.384%
2025-12-17	27.6600	27.9300	26.4200	26.9600	+7.410%	37	55	-42.619%
2025-12-16	24.5300	25.9800	23.7800	25.1000	-4.345%	46	71	-38.367%
2025-12-11	25.8300	26.4500	25.8300	26.2400	-5.950%	4	60	-41.044%
2025-12-10	23.7000	28.3200	23.7000	27.9000	+10.059%	14	60	-44.552%
2025-12-09	24.6600	25.3700	24.6600	25.3500	+8.333%	14	57	-38.974%
2025-12-08	23.5900	23.7400	23.4000	23.4000	-2.256%	18	60	-33.889%
2025-12-03	23.0000	24.3800	23.0000	23.9400	+7.066%	19	60	-35.380%
2025-12-02	23.2900	23.2900	22.3600	22.3600	+7.915%	9	56	-30.814%
2025-12-01	20.9200	21.2600	20.3000	20.7200	-12.203%	33	57	-25.338%
2025-11-28	23.5700	23.9000	22.2000	23.6000	-2.075%	26	53	-34.449%
2025-11-26	23.3600	24.1200	22.9600	24.1000	+8.169%	27	46	-35.809%
2025-11-25	22.2800	22.2800	22.2800	22.2800	-0.090%	1	46	-30.566%
2025-11-24	20.8800	22.6900	20.8800	22.3000	+19.507%	37	46	-30.628%
2025-11-19	18.6600	18.6600	18.6600	18.6600	-3.065%	6	33	-17.095%
2025-11-17	19.1000	19.2800	19.1000	19.2500	-10.465%	5	27	-19.636%
2025-11-07	21.5000	21.5000	21.5000	21.5000	-33.846%	1	26	-28.047%
2025-11-03	32.5000	32.5000	32.5000	32.5000	+2.459%	1	25	-52.400%
2025-10-31	31.6700	31.7600	31.6700	31.7200	-6.431%	26	25	-51.230%
2025-10-29	33.9000	33.9000	33.9000	33.9000	0.000%	1	1	-54.366%