Dark

SHOP20280121C140
SHOP Jan 21 2028 140.00 Call (SHOP280121C00140000)
option OPRA

EOD

Oct 1, 2026

46.57+1.041%(+0.48)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	48.6000	48.6000	46.5700	46.5700	+1.041%	27	2,774	0.000%
2026-09-29	46.0900	46.0900	46.0900	46.0900	+13.077%	2	2,774	+1.041%
2026-09-28	40.7600	40.7600	40.7600	40.7600	-4.342%	1	2,774	+14.254%
2026-09-23	42.6100	42.6100	42.6100	42.6100	-7.791%	1	2,774	+9.294%
2026-09-22	45.5800	46.8000	45.5800	46.2100	+44.406%	10	2,775	+0.779%
2026-09-21	32.0000	32.0000	32.0000	32.0000	-4.819%	5	2,775	+45.531%
2026-09-17	33.5800	33.6200	33.5800	33.6200	-1.408%	2	2,770	+38.519%
2026-09-16	33.8300	35.0000	33.8300	34.1000	-0.088%	7	2,770	+36.569%
2026-09-15	34.1300	34.1300	34.1300	34.1300	+0.147%	1	2,769	+36.449%
2026-09-11	33.6500	34.0800	33.6500	34.0800	+6.500%	2	2,769	+36.649%
2026-09-10	30.0000	32.0000	30.0000	32.0000	0.000%	16	2,769	+45.531%
2026-09-09	33.4500	33.4500	32.0000	32.0000	-21.913%	22	2,767	+45.531%
2026-09-03	40.9800	40.9800	40.9800	40.9800	+4.889%	1	2,758	+13.641%
2026-09-02	39.0500	39.2800	39.0500	39.0700	-1.982%	104	2,757	+19.196%
2026-09-01	40.1800	40.2000	39.8200	39.8600	-19.066%	266	2,657	+16.834%
2026-08-28	49.2500	49.2500	49.2500	49.2500	-0.344%	3	2,657	-5.442%
2026-08-27	50.0200	51.0000	49.4200	49.4200	+6.280%	5	2,657	-5.767%
2026-08-24	45.7000	46.5000	45.7000	46.5000	+3.563%	3	2,657	+0.151%
2026-08-20	44.9000	44.9000	44.9000	44.9000	-8.367%	10	2,657	+3.719%
2026-08-17	49.0000	49.0000	49.0000	49.0000	-5.624%	2	2,667	-4.959%
2026-08-10	51.9200	51.9200	51.9200	51.9200	+12.551%	1	2,667	-10.304%
2026-08-05	51.6300	51.6300	46.1300	46.1300	+53.409%	12	2,667	+0.954%
2026-07-31	30.0000	30.0700	30.0000	30.0700	-22.199%	3	2,667	+54.872%
2026-07-29	39.1500	39.8200	38.6500	38.6500	+13.012%	5	2,667	+20.492%
2026-07-27	34.2000	34.2000	34.2000	34.2000	+26.667%	5	2,666	+36.170%
2026-07-23	27.0000	27.1000	26.4700	27.0000	-27.380%	8	2,661	+72.481%
2026-07-20	35.2000	37.1800	35.2000	37.1800	+9.643%	4	2,654	+25.256%
2026-07-17	33.1000	33.9100	33.1000	33.9100	-1.710%	3	2,654	+37.334%
2026-07-13	34.5000	34.5000	34.5000	34.5000	-8.000%	1	2,654	+34.986%
2026-07-10	37.5000	37.5000	37.5000	37.5000	+11.707%	1	2,654	+24.187%
2026-07-09	33.5700	33.5700	33.5700	33.5700	-2.639%	1	2,654	+38.725%
2026-07-07	35.5000	35.5000	34.1200	34.4800	-0.920%	6	2,654	+35.064%
2026-07-01	34.8000	34.8000	34.8000	34.8000	+17.766%	1	2,654	+33.822%
2026-06-30	29.5500	29.5500	29.5500	29.5500	-5.288%	1	2,654	+57.597%
2026-06-26	30.1200	31.2000	30.1200	31.2000	+20.696%	2	2,654	+49.263%
2026-06-24	25.8500	25.8500	25.8500	25.8500	+0.077%	1	2,653	+80.155%
2026-06-22	25.8300	25.8300	25.8300	25.8300	-7.980%	3	2,653	+80.294%
2026-06-15	28.2500	28.2500	28.0700	28.0700	+8.378%	3	2,656	+65.907%
2026-06-12	25.9000	25.9000	25.9000	25.9000	+1.569%	1	2,656	+79.807%
2026-06-11	26.4500	26.4500	25.5000	25.5000	-9.446%	3	2,656	+82.627%
2026-06-10	28.1600	28.1600	28.1600	28.1600	+3.037%	1	2,657	+65.376%
2026-06-05	28.0000	28.0000	27.3300	27.3300	-13.513%	7	2,658	+70.399%
2026-06-04	31.3200	31.6000	31.3200	31.6000	-5.672%	12	2,658	+47.373%
2026-06-01	33.5000	33.5000	33.5000	33.5000	+10.817%	1	2,658	+39.015%
2026-05-28	30.2500	30.2500	30.1600	30.2300	+11.058%	8	2,657	+54.052%
2026-05-27	27.2200	27.2200	27.2200	27.2200	+9.537%	10	2,657	+71.087%
2026-05-22	24.8500	24.8500	24.8500	24.8500	+10.200%	1	2,657	+87.404%
2026-05-20	22.5000	22.5500	22.5000	22.5500	-6.042%	3	2,657	+106.519%
2026-05-19	24.0000	24.0000	24.0000	24.0000	+9.339%	2	2,657	+94.042%
2026-05-18	21.9500	21.9500	21.9500	21.9500	-0.499%	2	2,657	+112.164%
2026-05-15	22.2000	22.2000	22.0600	22.0600	+13.128%	2	2,657	+111.106%
2026-05-14	19.0000	19.8600	19.0000	19.5000	-0.409%	6	2,657	+138.821%
2026-05-13	19.0800	19.9000	18.8900	19.5800	-9.936%	164	2,571	+137.845%
2026-05-12	22.0400	22.0400	21.4000	21.7400	-10.535%	5	2,571	+114.213%
2026-05-11	25.5300	25.5300	23.7500	24.3000	-11.797%	32	2,571	+91.646%
2026-05-08	27.5500	27.5500	27.5500	27.5500	+1.511%	1	2,551	+69.038%
2026-05-07	27.3500	27.3500	27.1400	27.1400	+9.879%	2	2,551	+71.592%
2026-05-06	27.0000	27.0400	24.7000	24.7000	-3.891%	4	2,551	+88.543%
2026-05-05	32.4000	32.4000	25.6000	25.7000	-25.507%	419	2,549	+81.206%
2026-04-30	34.5000	34.5000	34.5000	34.5000	-3.361%	1	2,341	+34.986%
2026-04-28	35.4900	35.7700	35.4900	35.7000	-2.884%	26	2,341	+30.448%
2026-04-24	35.2000	36.7600	35.2000	36.7600	+0.768%	5	2,341	+26.687%
2026-04-23	36.4800	36.4800	36.4800	36.4800	-15.653%	1	2,340	+27.659%
2026-04-20	43.2500	43.2500	43.2500	43.2500	+12.338%	2	2,340	+7.676%
2026-04-15	36.4600	38.5000	36.4600	38.5000	+16.139%	10	2,340	+20.961%
2026-04-14	32.0000	33.1500	32.0000	33.1500	+6.250%	11	2,332	+40.483%
2026-04-13	31.2000	31.2000	31.2000	31.2000	+7.772%	20	2,322	+49.263%
2026-04-10	28.7500	28.9500	28.5000	28.9500	-2.624%	15	2,331	+60.864%
2026-04-09	30.5000	30.5000	29.6300	29.7300	-15.057%	3	2,332	+56.643%
2026-04-08	38.0000	38.0000	35.0000	35.0000	+9.375%	3	2,330	+33.057%
2026-04-07	32.0000	32.0000	32.0000	32.0000	+7.672%	1	2,330	+45.531%
2026-03-30	31.2000	31.2000	29.7200	29.7200	-0.933%	3	2,330	+56.696%
2026-03-27	30.0000	30.0000	30.0000	30.0000	-9.063%	3	2,330	+55.233%
2026-03-26	35.1500	35.1500	32.9900	32.9900	-2.078%	4	2,330	+41.164%
2026-03-25	33.7300	33.7300	33.6900	33.6900	+0.717%	2	2,330	+38.231%
2026-03-24	33.4500	33.4500	33.4500	33.4500	-4.782%	2	2,328	+39.223%
2026-03-23	36.2500	36.2500	35.1300	35.1300	-3.356%	2	2,328	+32.565%
2026-03-19	36.3500	36.3500	36.3500	36.3500	-12.830%	2	2,327	+28.116%
2026-03-17	41.7500	41.7500	41.7000	41.7000	+6.923%	2	2,325	+11.679%
2026-03-16	39.4100	39.4700	39.0000	39.0000	-1.763%	10	2,325	+19.410%
2026-03-12	40.0000	40.0000	39.7000	39.7000	-1.733%	2	2,323	+17.305%
2026-03-11	40.4100	40.4100	40.4000	40.4000	-3.118%	2	2,322	+15.272%
2026-03-10	41.8000	41.8000	41.7000	41.7000	-1.651%	2	2,321	+11.679%
2026-03-05	43.8000	43.8000	42.4000	42.4000	+3.289%	3	2,321	+9.835%
2026-03-04	40.0000	41.3700	40.0000	41.0500	+14.633%	3	2,320	+13.447%
2026-03-03	36.0000	36.0000	35.8100	35.8100	+5.169%	2	2,321	+30.047%
2026-03-02	33.8500	34.2000	33.8500	34.0500	-4.755%	8	2,320	+36.769%
2026-02-27	35.7500	35.7500	35.7500	35.7500	-4.539%	1	2,318	+30.266%
2026-02-26	37.4500	37.4500	37.4500	37.4500	+4.667%	2	2,318	+24.352%
2026-02-25	35.7800	35.7800	35.7800	35.7800	+5.173%	2	2,321	+30.157%
2026-02-24	34.0700	34.0700	34.0200	34.0200	+4.774%	2	2,321	+36.890%
2026-02-23	35.7900	35.7900	32.3500	32.4700	-16.011%	6	2,319	+43.425%
2026-02-20	41.1300	41.4500	38.6600	38.6600	+6.209%	146	2,320	+20.460%
2026-02-19	36.2500	36.5000	36.2500	36.4000	+1.393%	17	2,267	+27.940%
2026-02-18	35.8000	35.9500	35.8000	35.9000	+17.705%	6	2,267	+29.721%
2026-02-17	30.5000	30.5000	30.5000	30.5000	+9.123%	2	2,267	+52.689%
2026-02-13	27.9500	27.9500	27.9500	27.9500	-1.930%	1	2,267	+66.619%
2026-02-12	32.6400	32.6400	26.5000	28.5000	-1.724%	55	2,267	+63.404%
2026-02-11	45.5500	45.5500	29.0000	29.0000	-25.065%	54	2,266	+60.586%
2026-02-10	36.7000	39.6500	36.7000	38.7000	+21.317%	982	2,266	+20.336%
2026-02-09	30.7300	31.9000	30.7300	31.9000	+13.929%	60	1,544	+45.987%
2026-02-06	30.4900	30.4900	28.0000	28.0000	-1.754%	511	1,553	+66.321%
2026-02-05	29.6500	30.0000	27.8000	28.5000	-0.801%	555	1,053	+63.404%
2026-02-04	28.5000	28.7300	28.2500	28.7300	-14.494%	507	552	+62.095%
2026-02-03	33.6000	33.6000	33.6000	33.6000	-15.152%	10	105	+38.601%
2026-01-30	42.4000	42.4000	39.6000	39.6000	-12.000%	8	105	+17.601%
2026-01-29	45.8200	45.8200	44.9200	45.0000	-1.164%	16	109	+3.489%
2026-01-28	45.9600	45.9600	45.5300	45.5300	+3.974%	3	103	+2.284%
2026-01-26	43.7900	43.7900	43.7900	43.7900	+2.146%	1	100	+6.348%
2026-01-23	42.8700	42.8700	42.8700	42.8700	-3.337%	1	101	+8.631%
2026-01-21	45.2300	45.2500	44.3500	44.3500	-15.395%	5	100	+5.006%
2026-01-20	52.4200	52.4200	52.4200	52.4200	-8.035%	2	99	-11.160%
2026-01-14	57.0000	57.0000	57.0000	57.0000	-10.938%	2	99	-18.298%
2026-01-13	64.0000	64.0000	64.0000	64.0000	+1.426%	1	99	-27.234%
2026-01-07	63.0000	63.1000	63.0000	63.1000	-7.816%	3	98	-26.197%
2025-12-19	68.1000	68.4500	68.1000	68.4500	-2.214%	2	97	-31.965%
2025-12-18	70.0000	70.0000	70.0000	70.0000	+10.759%	1	97	-33.471%
2025-12-17	63.5000	63.5000	63.2000	63.2000	-5.034%	3	98	-26.313%
2025-12-15	66.5500	66.5500	66.5500	66.5500	+4.392%	1	95	-30.023%
2025-12-12	63.7500	63.7500	63.7500	63.7500	+2.459%	1	96	-26.949%
2025-12-09	62.3100	62.3100	62.2200	62.2200	+10.280%	5	97	-25.153%
2025-12-01	54.8300	56.4200	54.8300	56.4200	-6.744%	5	99	-17.458%
2025-11-28	60.5000	60.5000	60.5000	60.5000	-0.264%	2	98	-23.025%
2025-11-26	60.6800	60.6800	60.6600	60.6600	+13.766%	50	66	-23.228%
2025-11-21	53.3200	53.3200	53.3200	53.3200	+7.630%	10	66	-12.659%
2025-11-19	49.5400	49.5400	49.5400	49.5400	+5.719%	10	76	-5.995%
2025-11-17	49.7800	51.5000	46.8600	46.8600	-3.660%	26	66	-0.619%
2025-11-14	48.6400	48.6400	48.6400	48.6400	-7.352%	1	46	-4.256%
2025-11-13	53.2800	53.2800	51.5200	52.5000	-10.210%	8	46	-11.295%
2025-11-07	58.4700	58.4700	58.4700	58.4700	-10.733%	4	43	-20.352%
2025-11-05	62.0100	65.5000	60.0000	65.5000	+0.785%	7	43	-28.901%
2025-11-04	64.9900	64.9900	64.9900	64.9900	-9.986%	5	37	-28.343%
2025-11-03	71.2500	72.2000	71.2500	72.2000	+27.788%	4	29	-35.499%
2025-10-10	56.5000	56.5000	56.5000	56.5000	-10.445%	1	29	-17.575%
2025-10-07	63.4500	63.4500	63.0500	63.0900	+6.212%	4	28	-26.185%
2025-10-03	59.9000	59.9000	59.4000	59.4000	+14.077%	2	27	-21.599%
2025-10-02	52.0700	52.0700	52.0700	52.0700	-1.755%	6	28	-10.563%
2025-09-29	47.0200	53.0000	47.0200	53.0000	+13.978%	2	28	-12.132%
2025-09-26	46.0000	46.5000	46.0000	46.5000	-12.347%	2	28	+0.151%
2025-09-24	53.0700	53.0700	53.0500	53.0500	-0.094%	4	26	-12.215%
2025-09-23	55.0000	55.0000	53.1000	53.1000	-4.531%	21	26	-12.298%
2025-09-19	55.6200	55.6200	55.6200	55.6200	+3.306%	1	5	-16.271%
2025-09-18	53.8500	53.8500	53.8400	53.8400	+8.439%	3	5	-13.503%
2025-09-16	49.6500	49.6500	49.6500	49.6500	+2.902%	2	4	-6.203%
2025-09-15	48.7000	48.7000	48.2500	48.2500	0.000%	2	2	-3.482%