Dark

SHOP20280121C130
SHOP Jan 21 2028 130.00 Call (SHOP280121C00130000)
option OPRA

EOD

Sep 29, 2026

49.00+4.880%(+2.28)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	50.5000	50.5000	49.0000	49.0000	+4.880%	3	477	0.000%
2026-09-25	46.7200	46.7200	46.7200	46.7200	+2.120%	1	480	+4.880%
2026-09-24	45.7500	45.7500	45.7500	45.7500	+9.976%	1	480	+7.104%
2026-09-23	41.6000	41.6000	41.6000	41.6000	-16.700%	5	480	+17.788%
2026-09-22	52.5000	52.5000	49.9400	49.9400	+41.353%	2	484	-1.882%
2026-09-18	35.3300	35.3300	35.3300	35.3300	-1.861%	2	485	+38.692%
2026-09-17	36.4500	36.4500	36.0000	36.0000	-3.923%	2	483	+36.111%
2026-09-16	37.4700	37.4700	37.4700	37.4700	-2.574%	3	483	+30.771%
2026-09-15	38.4600	38.4600	38.4600	38.4600	+2.917%	1	483	+27.405%
2026-09-11	38.1000	38.1000	37.3700	37.3700	+4.825%	2	483	+31.121%
2026-09-10	35.6000	35.6500	35.6000	35.6500	-0.972%	7	483	+37.447%
2026-09-09	39.3000	39.3000	35.8900	36.0000	-23.290%	8	483	+36.111%
2026-09-03	45.7000	46.9300	45.7000	46.9300	-2.997%	37	477	+4.411%
2026-08-31	48.3800	48.3800	48.3800	48.3800	-7.584%	2	492	+1.282%
2026-08-26	52.3500	52.3500	52.3500	52.3500	+4.076%	10	494	-6.399%
2026-08-21	50.3000	50.3000	50.3000	50.3000	+2.132%	5	494	-2.584%
2026-08-20	49.1500	49.2500	49.1500	49.2500	+0.510%	30	489	-0.508%
2026-08-19	49.0000	49.0000	49.0000	49.0000	-2.196%	2	484	0.000%
2026-08-18	50.8500	50.8500	50.0800	50.1000	-3.654%	4	484	-2.196%
2026-08-12	52.0000	52.0000	52.0000	52.0000	-2.822%	1	484	-5.769%
2026-08-07	53.5000	53.5100	53.5000	53.5100	+3.122%	2	485	-8.428%
2026-08-06	51.0000	52.1200	51.0000	51.8900	-2.094%	13	485	-5.569%
2026-08-05	52.9000	53.0000	50.2000	53.0000	+24.180%	11	485	-7.547%
2026-07-28	42.6800	42.6800	42.6800	42.6800	+10.857%	1	489	+14.808%
2026-07-27	38.5000	38.5000	38.5000	38.5000	+24.797%	1	488	+27.273%
2026-07-24	30.8500	30.8500	30.8500	30.8500	-0.226%	4	489	+58.833%
2026-07-23	30.9200	30.9200	30.9200	30.9200	-8.521%	3	493	+58.473%
2026-07-22	33.8000	33.8000	33.8000	33.8000	-7.776%	6	493	+44.970%
2026-07-21	36.6500	36.6500	36.6500	36.6500	-6.386%	7	487	+33.697%
2026-07-16	39.1500	39.1500	39.1500	39.1500	-0.635%	2	487	+25.160%
2026-07-14	39.4000	39.4000	39.4000	39.4000	-0.253%	1	489	+24.365%
2026-07-13	38.4100	39.5000	38.4100	39.5000	+2.651%	5	488	+24.051%
2026-07-10	38.4800	38.4800	38.4800	38.4800	+10.734%	2	484	+27.339%
2026-07-09	34.7500	34.7500	34.7500	34.7500	-11.125%	7	484	+41.007%
2026-07-07	39.0000	39.1000	39.0000	39.1000	+9.218%	5	477	+25.320%
2026-07-06	36.0000	36.0000	35.7000	35.8000	+0.562%	8	481	+36.872%
2026-07-02	35.6000	35.6000	35.6000	35.6000	-9.759%	6	473	+37.640%
2026-07-01	35.7500	39.4500	35.7500	39.4500	+19.909%	12	473	+24.208%
2026-06-25	31.5100	32.9000	31.5100	32.9000	+13.448%	10	477	+48.936%
2026-06-23	28.7200	29.0000	28.7200	29.0000	+4.129%	194	474	+68.966%
2026-06-18	27.8500	27.8500	27.8500	27.8500	-10.161%	7	596	+75.943%
2026-06-17	31.0000	31.0000	31.0000	31.0000	-1.211%	1	596	+58.065%
2026-06-15	32.9500	32.9500	31.3800	31.3800	+5.728%	10	596	+56.150%
2026-06-11	29.4000	29.6800	29.4000	29.6800	+1.124%	10	596	+65.094%
2026-06-10	29.3500	29.3500	29.3500	29.3500	-3.928%	7	597	+66.951%
2026-06-09	30.5500	30.5500	30.5500	30.5500	+1.698%	1	597	+60.393%
2026-06-05	33.0000	33.0000	30.0400	30.0400	-14.416%	2	597	+63.116%
2026-06-02	37.1400	37.1400	35.1000	35.1000	-12.360%	9	598	+39.601%
2026-06-01	39.9700	40.0700	39.9500	40.0500	+12.817%	9	591	+22.347%
2026-05-29	32.7000	35.5000	32.7000	35.5000	+18.333%	19	586	+38.028%
2026-05-28	28.2000	30.0000	28.2000	30.0000	+5.448%	10	579	+63.333%
2026-05-27	28.3500	28.5000	28.3500	28.4500	+7.765%	8	580	+72.232%
2026-05-26	27.0000	27.0000	26.4000	26.4000	-2.077%	4	579	+85.606%
2026-05-22	28.2000	28.2000	26.9600	26.9600	+6.351%	2	582	+81.751%
2026-05-21	25.3500	25.3500	25.3500	25.3500	-4.878%	7	582	+93.294%
2026-05-20	24.6500	26.6500	24.6500	26.6500	+5.964%	4	582	+83.865%
2026-05-19	25.1500	25.1500	25.1500	25.1500	-2.519%	5	584	+94.831%
2026-05-18	25.8000	25.8000	25.8000	25.8000	+5.565%	1	584	+89.922%
2026-05-15	24.4400	24.4400	24.4400	24.4400	+12.110%	1	584	+100.491%
2026-05-14	21.5000	21.8000	21.5000	21.8000	+0.230%	3	579	+124.771%
2026-05-13	22.1500	22.1500	21.7000	21.7500	-8.805%	173	407	+125.287%
2026-05-12	25.7100	25.7100	23.8500	23.8500	-12.637%	6	407	+105.451%
2026-05-11	28.8800	28.8800	27.3000	27.3000	-7.770%	3	407	+79.487%
2026-05-08	30.7800	30.7800	29.0000	29.6000	-1.661%	4	407	+65.541%
2026-05-07	30.3300	30.3300	30.0600	30.1000	+2.730%	3	405	+62.791%
2026-05-06	29.3000	29.3000	29.3000	29.3000	+5.776%	1	404	+67.235%
2026-05-05	34.9300	34.9300	27.7000	27.7000	-35.190%	15	404	+76.895%
2026-05-04	42.4700	42.7400	42.4700	42.7400	+1.160%	5	399	+14.647%
2026-05-01	42.2500	42.2500	42.2500	42.2500	+7.370%	1	398	+15.976%
2026-04-28	39.3500	39.3500	39.3500	39.3500	-3.031%	1	398	+24.524%
2026-04-24	40.5600	40.5800	40.5500	40.5800	-1.385%	5	397	+20.749%
2026-04-23	41.1500	41.1500	41.1500	41.1500	-10.251%	1	394	+19.077%
2026-04-21	45.8500	45.8500	45.8500	45.8500	+4.205%	2	393	+6.870%
2026-04-20	44.0000	44.0000	44.0000	44.0000	+11.817%	1	393	+11.364%
2026-04-15	39.3500	39.3500	39.3500	39.3500	+15.159%	1	392	+24.524%
2026-04-13	34.0500	34.2000	34.0500	34.1700	+7.352%	66	393	+43.401%
2026-04-10	32.1500	32.1500	31.8300	31.8300	-2.422%	3	383	+53.943%
2026-04-09	33.2600	33.6000	31.4000	32.6200	-5.036%	10	384	+50.215%
2026-04-07	34.3500	34.3500	34.3500	34.3500	-1.066%	2	379	+42.649%
2026-03-31	33.9800	35.1200	33.9800	34.7200	+2.783%	3	379	+41.129%
2026-03-30	34.0000	34.0000	33.7800	33.7800	+2.271%	10	378	+45.056%
2026-03-27	33.0100	33.0300	33.0100	33.0300	-13.307%	2	377	+48.350%
2026-03-26	36.0000	38.1000	36.0000	38.1000	+4.699%	2	377	+28.609%
2026-03-24	35.7500	36.3900	35.7500	36.3900	-6.042%	3	377	+34.652%
2026-03-23	38.8200	38.8200	38.7300	38.7300	+0.991%	10	376	+26.517%
2026-03-20	38.3500	38.3500	38.3500	38.3500	-3.522%	1	367	+27.771%
2026-03-19	41.0000	41.0000	39.7500	39.7500	-4.309%	2	367	+23.270%
2026-03-18	41.5400	41.5400	41.5400	41.5400	-4.506%	1	366	+17.959%
2026-03-12	43.5000	43.5000	43.5000	43.5000	-6.952%	1	366	+12.644%
2026-03-05	46.7500	46.7500	46.7500	46.7500	+14.696%	1	366	+4.813%
2026-03-04	39.7300	40.7600	39.5000	40.7600	+10.972%	12	365	+20.216%
2026-03-03	35.2300	36.7300	35.2300	36.7300	-1.475%	50	365	+33.406%
2026-03-02	37.2300	38.0400	36.2500	37.2800	+0.404%	127	340	+31.438%
2026-02-27	37.0500	37.1300	37.0500	37.1300	+4.268%	31	267	+31.969%
2026-02-23	38.3500	38.3500	35.6000	35.6100	-20.954%	3	249	+37.602%
2026-02-20	44.8000	45.0500	44.6500	45.0500	+13.763%	8	247	+8.768%
2026-02-19	39.2500	39.9700	39.2500	39.6000	+2.326%	4	243	+23.737%
2026-02-18	39.0000	39.0000	37.8000	38.7000	+25.081%	27	243	+26.615%
2026-02-13	32.7000	32.7000	30.9400	30.9400	+2.281%	2	228	+58.371%
2026-02-12	32.1000	32.1000	29.7200	30.2500	-12.496%	52	228	+61.983%
2026-02-11	40.9000	40.9000	32.2000	34.5700	-17.395%	24	177	+41.741%
2026-02-10	43.0200	43.0200	41.5500	41.8500	+19.571%	68	155	+17.085%
2026-02-09	33.0000	35.0000	33.0000	35.0000	+10.236%	11	91	+40.000%
2026-02-06	31.7500	31.7500	31.7500	31.7500	-7.971%	4	100	+54.331%
2026-02-05	34.5000	34.5000	34.5000	34.5000	-28.125%	1	98	+42.029%
2026-01-26	48.0000	48.0000	48.0000	48.0000	0.000%	1	98	+2.083%
2026-01-22	48.4000	48.4000	48.0000	48.0000	-9.348%	2	98	+2.083%
2026-01-21	52.9500	52.9500	52.9500	52.9500	-13.832%	3	98	-7.460%
2026-01-16	61.4000	61.8000	61.4000	61.4500	-2.460%	6	95	-20.260%
2026-01-14	63.0000	63.0000	63.0000	63.0000	-14.075%	4	95	-22.222%
2025-12-19	73.3200	73.3200	73.3200	73.3200	-0.163%	3	92	-33.170%
2025-12-18	73.4400	73.4400	73.4400	73.4400	+11.611%	30	95	-33.279%
2025-12-15	65.8000	65.8000	65.8000	65.8000	+5.788%	1	95	-25.532%
2025-12-02	62.2000	62.2000	62.2000	62.2000	+4.013%	2	95	-21.222%
2025-12-01	59.8000	59.8000	59.8000	59.8000	-8.310%	2	96	-18.060%
2025-11-28	65.2200	65.2200	65.2200	65.2200	-0.138%	5	94	-24.870%
2025-11-26	65.3100	65.3100	65.3100	65.3100	+5.971%	40	94	-24.973%
2025-11-24	60.4000	61.6300	60.4000	61.6300	+6.793%	5	94	-20.493%
2025-11-21	57.7100	57.7100	57.7100	57.7100	+6.870%	1	94	-15.093%
2025-11-19	55.0000	55.0000	54.0000	54.0000	-4.136%	11	94	-9.259%
2025-11-13	58.1400	58.3100	56.3300	56.3300	-15.547%	48	83	-13.013%
2025-11-10	66.2100	66.7000	66.2100	66.7000	+2.647%	3	45	-26.537%
2025-11-06	64.9800	64.9800	64.9800	64.9800	-0.945%	1	46	-24.592%
2025-11-05	65.6000	65.6000	65.6000	65.6000	-10.566%	1	46	-25.305%
2025-11-04	73.3500	73.3500	73.3500	73.3500	-6.382%	1	45	-33.197%
2025-10-31	78.3500	78.3500	78.3500	78.3500	+31.350%	6	44	-37.460%
2025-10-10	60.0000	60.0000	59.2500	59.6500	-14.664%	5	38	-17.854%
2025-10-08	69.9000	69.9000	69.9000	69.9000	+7.373%	3	36	-29.900%
2025-10-03	65.1000	65.1000	65.1000	65.1000	+12.786%	30	36	-24.731%
2025-09-30	57.7200	57.7200	57.7200	57.7200	+5.041%	1	6	-15.107%
2025-09-29	54.9500	54.9500	54.9500	54.9500	-9.815%	1	5	-10.828%
2025-09-23	60.9300	60.9300	60.9300	60.9300	0.000%	4	4	-19.580%