Dark

SHOP20280121C100
SHOP Jan 21 2028 100.00 Call (SHOP280121C00100000)
option OPRA

EOD

Aug 4, 2026

48.57+7.933%(+3.57)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	46.8000	48.5700	46.8000	48.5700	+7.933%	12	287	0.000%
2026-08-03	46.0000	46.0000	44.6500	45.0000	-1.099%	3	277	+7.933%
2026-07-31	46.0000	46.0000	45.5000	45.5000	-9.000%	4	275	+6.747%
2026-07-30	50.0000	50.0000	50.0000	50.0000	-12.709%	2	271	-2.860%
2026-07-28	53.0000	57.2800	53.0000	57.2800	+36.381%	3	269	-15.206%
2026-07-24	40.5000	42.0000	40.5000	42.0000	-5.618%	2	271	+15.643%
2026-07-22	44.5000	44.5000	44.5000	44.5000	-14.423%	3	273	+9.146%
2026-07-16	52.4100	53.0000	52.0000	52.0000	+3.896%	5	276	-6.596%
2026-07-13	50.0500	50.0500	50.0500	50.0500	+1.070%	1	279	-2.957%
2026-07-10	49.5200	49.5200	49.5200	49.5200	+1.061%	1	280	-1.918%
2026-07-09	47.5000	49.0000	47.5000	49.0000	-2.000%	4	280	-0.878%
2026-07-07	50.0000	50.0000	50.0000	50.0000	+11.111%	1	283	-2.860%
2026-07-06	45.0000	45.0000	45.0000	45.0000	-9.366%	1	284	+7.933%
2026-07-01	48.5000	50.2700	48.5000	49.6500	+15.438%	11	283	-2.175%
2026-06-29	45.0000	45.0000	43.0100	43.0100	-5.927%	2	291	+12.927%
2026-06-26	45.7200	45.7200	45.7200	45.7200	+13.168%	2	290	+6.234%
2026-06-24	40.4000	40.4000	40.4000	40.4000	+2.982%	1	292	+20.223%
2026-06-22	39.2300	39.2300	39.2300	39.2300	-1.184%	3	293	+23.808%
2026-06-17	39.7000	39.7000	39.7000	39.7000	-3.641%	1	288	+22.343%
2026-06-12	41.5000	41.5000	41.2000	41.2000	+5.777%	7	288	+17.888%
2026-06-11	38.9500	38.9500	38.9500	38.9500	-5.576%	1	288	+24.698%
2026-06-09	45.6100	45.6100	41.2500	41.2500	-3.464%	2	287	+17.745%
2026-06-08	43.8500	43.8500	42.7300	42.7300	+0.541%	3	289	+13.667%
2026-06-05	42.5600	42.9000	42.5000	42.5000	-8.009%	6	292	+14.282%
2026-06-04	46.3000	46.3000	45.9400	46.2000	+5.600%	4	296	+5.130%
2026-06-03	43.7500	44.0000	43.7500	43.7500	-5.508%	3	296	+11.017%
2026-06-02	46.5000	46.5000	46.1000	46.3000	-10.824%	3	295	+4.903%
2026-06-01	47.8000	52.0000	47.8000	51.9200	+10.822%	14	296	-6.452%
2026-05-29	43.5000	47.9500	43.5000	46.8500	+14.268%	9	310	+3.671%
2026-05-28	40.3200	43.0000	40.3200	41.0000	+5.398%	9	316	+18.463%
2026-05-27	38.0000	40.0000	38.0000	38.9000	+7.906%	28	316	+24.859%
2026-05-26	35.9600	36.7000	35.9600	36.0500	-5.628%	27	344	+34.730%
2026-05-21	36.0000	38.2000	34.5000	38.2000	+2.743%	5	370	+27.147%
2026-05-20	36.1500	37.1800	36.1500	37.1800	+6.778%	6	370	+30.635%
2026-05-19	36.7500	36.7500	34.8200	34.8200	-0.939%	12	371	+39.489%
2026-05-18	34.8000	35.5800	34.8000	35.1500	+3.994%	5	371	+38.179%
2026-05-15	33.5000	34.5100	31.0000	33.8000	+9.103%	44	371	+43.698%
2026-05-14	30.0000	31.0300	29.9500	30.9800	+2.651%	27	326	+56.779%
2026-05-13	32.1600	32.1600	30.0000	30.1800	-10.312%	61	263	+60.934%
2026-05-12	35.0000	35.4000	32.9200	33.6500	-6.528%	54	263	+44.339%
2026-05-11	38.9500	39.7600	36.0000	36.0000	-10.803%	32	263	+34.917%
2026-05-08	41.5500	41.5500	39.4500	40.3600	-7.218%	9	228	+20.342%
2026-05-07	40.0000	43.5000	40.0000	43.5000	+14.024%	15	223	+11.655%
2026-05-06	39.0300	40.3500	37.3800	38.1500	-2.179%	28	221	+27.313%
2026-05-05	47.0000	47.0000	38.2300	39.0000	-30.233%	32	213	+24.538%
2026-05-04	55.0800	55.9000	55.0000	55.9000	+13.250%	3	188	-13.113%
2026-04-29	49.3600	49.3600	49.3600	49.3600	-5.981%	1	187	-1.600%
2026-04-27	52.5000	52.5000	52.5000	52.5000	+0.729%	1	186	-7.486%
2026-04-24	52.1200	52.1200	52.1200	52.1200	-0.420%	1	185	-6.811%
2026-04-23	52.3400	52.3400	52.3400	52.3400	-10.530%	1	184	-7.203%
2026-04-22	58.5000	58.5000	58.5000	58.5000	-0.847%	1	183	-16.974%
2026-04-21	59.0000	59.0000	59.0000	59.0000	0.000%	1	182	-17.678%
2026-04-17	59.0000	59.0000	59.0000	59.0000	+7.273%	1	183	-17.678%
2026-04-16	55.0000	55.0000	55.0000	55.0000	0.000%	1	182	-11.691%
2026-04-15	55.0000	55.0000	55.0000	55.0000	+13.754%	3	182	-11.691%
2026-04-14	47.6600	48.3500	47.6600	48.3500	+12.994%	3	181	+0.455%
2026-04-10	42.7900	42.7900	42.7900	42.7900	-13.643%	1	178	+13.508%
2026-04-02	44.5000	49.5500	44.5000	49.5500	-0.662%	3	176	-1.978%
2026-04-01	50.3500	50.3500	49.8800	49.8800	+13.881%	6	176	-2.626%
2026-03-27	43.7500	43.8000	43.7500	43.8000	-10.246%	60	175	+10.890%
2026-03-26	48.8000	48.8000	48.8000	48.8000	-1.334%	5	235	-0.471%
2026-03-24	48.1600	49.4600	48.1600	49.4600	-14.842%	61	230	-1.799%
2026-03-17	58.9000	58.9000	58.0800	58.0800	+5.600%	7	171	-16.374%
2026-03-13	55.0000	55.0000	55.0000	55.0000	-4.348%	1	178	-11.691%
2026-03-11	57.5000	57.5000	57.5000	57.5000	-4.959%	1	179	-15.530%
2026-03-05	60.5000	60.5000	60.5000	60.5000	+5.217%	51	178	-19.719%
2026-03-04	57.2300	57.5000	56.7400	57.5000	+12.635%	10	229	-15.530%
2026-02-25	51.0000	51.0500	51.0000	51.0500	-11.678%	12	193	-4.858%
2026-02-20	52.7000	57.8000	52.7000	57.8000	+12.561%	41	193	-15.969%
2026-02-19	52.4000	52.4000	51.3500	51.3500	-2.451%	3	156	-5.414%
2026-02-18	52.2800	52.6400	52.2800	52.6400	+18.027%	2	155	-7.732%
2026-02-17	44.6000	44.6000	44.6000	44.6000	0.000%	1	155	+8.901%
2026-02-13	41.0000	44.6000	40.7000	44.6000	+11.194%	56	111	+8.901%
2026-02-12	40.5000	41.4800	39.5000	40.1100	-15.433%	7	111	+21.092%
2026-02-11	51.9000	51.9000	42.5000	47.4300	+6.656%	5	105	+2.404%
2026-02-05	44.4700	44.4700	44.4700	44.4700	+1.599%	5	103	+9.220%
2026-02-04	45.5000	45.5000	43.7700	43.7700	-8.181%	7	103	+10.966%
2026-02-03	49.0000	49.0000	47.5000	47.6700	-22.235%	3	104	+1.888%
2026-01-30	63.8200	63.8200	61.3000	61.3000	-7.121%	3	103	-20.767%
2026-01-29	66.7500	66.7500	63.0000	66.0000	+2.580%	7	101	-26.409%
2026-01-28	64.3200	64.3400	64.3200	64.3400	+5.701%	22	101	-24.510%
2026-01-27	61.3300	61.3300	60.8700	60.8700	-0.246%	4	112	-20.207%
2026-01-26	61.8500	61.8500	60.0000	61.0200	-3.143%	17	111	-20.403%
2026-01-23	62.0000	63.5500	62.0000	63.0000	+1.695%	17	125	-22.905%
2026-01-22	62.1000	62.1000	61.9500	61.9500	-3.203%	2	122	-21.598%
2026-01-21	64.0000	64.0000	64.0000	64.0000	-6.351%	2	122	-24.109%
2026-01-20	68.3400	68.3400	68.3400	68.3400	-12.137%	2	122	-28.929%
2026-01-16	78.7500	78.7500	77.7800	77.7800	-4.271%	6	119	-37.555%
2026-01-15	81.1600	81.4000	81.1600	81.2500	+5.780%	4	119	-40.222%
2026-01-14	76.5000	76.8100	76.4000	76.8100	-10.613%	6	119	-36.766%
2026-01-05	86.0000	86.0000	85.9300	85.9300	+8.869%	6	123	-43.477%
2026-01-02	85.0900	85.0900	78.9300	78.9300	-13.473%	25	123	-38.464%
2025-12-22	91.2200	91.2200	91.2200	91.2200	+0.463%	2	98	-46.755%
2025-12-19	90.8000	90.8000	90.8000	90.8000	+0.710%	1	98	-46.509%
2025-12-18	90.5300	91.4700	90.1600	90.1600	+1.876%	26	97	-46.129%
2025-12-10	82.7500	88.5000	82.7500	88.5000	+6.077%	2	74	-45.119%
2025-12-09	83.7800	83.7800	83.4300	83.4300	+1.287%	4	74	-41.784%
2025-12-08	82.3700	82.3700	82.3700	82.3700	+0.488%	1	71	-41.034%
2025-12-05	81.9700	81.9700	81.9700	81.9700	+1.198%	1	70	-40.747%
2025-11-26	81.0000	81.0000	81.0000	81.0000	+1.887%	1	70	-40.037%
2025-11-25	79.6500	79.6500	79.5000	79.5000	+9.414%	2	70	-38.906%
2025-11-24	72.6600	72.6600	72.6600	72.6600	-0.507%	1	71	-33.154%
2025-11-21	73.0300	73.0300	73.0300	73.0300	+12.354%	3	72	-33.493%
2025-11-17	68.9500	68.9500	65.0000	65.0000	-6.164%	4	72	-25.277%
2025-11-14	69.2700	69.2700	69.2700	69.2700	-5.343%	1	72	-29.883%
2025-11-13	73.1800	73.1800	73.1800	73.1800	-10.098%	1	71	-33.629%
2025-11-10	81.4800	81.4800	81.4000	81.4000	-3.440%	2	71	-40.332%
2025-11-05	82.6300	84.5400	82.6300	84.3000	-0.095%	3	69	-42.384%
2025-11-04	87.0000	87.0000	84.3800	84.3800	-14.716%	8	66	-42.439%
2025-11-03	98.9400	98.9400	98.9400	98.9400	+3.852%	2	71	-50.910%
2025-10-31	95.2700	95.2700	95.2700	95.2700	+0.179%	2	71	-49.019%
2025-10-30	97.0000	97.0000	95.1000	95.1000	-4.278%	30	71	-48.927%
2025-10-28	99.3500	99.3500	99.3500	99.3500	+29.110%	10	73	-51.112%
2025-10-13	76.9500	76.9500	76.9500	76.9500	-0.065%	10	77	-36.881%
2025-10-10	76.9900	77.0000	76.9900	77.0000	-11.829%	28	67	-36.922%
2025-10-06	87.3300	87.3300	87.3300	87.3300	+19.059%	2	39	-44.383%
2025-10-01	73.8200	73.8200	73.3500	73.3500	+12.846%	2	37	-33.783%
2025-09-26	65.0000	65.0000	65.0000	65.0000	-10.935%	1	39	-25.277%
2025-09-24	72.9800	72.9800	72.9800	72.9800	-3.948%	1	38	-33.448%
2025-09-19	75.8500	77.4500	75.8500	75.9800	+1.605%	3	37	-36.075%
2025-09-18	75.0000	75.0000	74.7700	74.7800	0.000%	37	37	-35.049%