Dark

SHOP20280121C145
SHOP Jan 21 2028 145.00 Call (SHOP280121C00145000)
option OPRA

EOD

Sep 25, 2026

40.00+0.629%(+0.25)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	40.8000	40.9000	40.0000	40.0000	+0.629%	10	2,107	0.000%
2026-09-23	45.2700	45.2700	39.7500	39.7500	-9.556%	2	2,105	+0.629%
2026-09-22	43.5300	43.9500	43.5300	43.9500	+20.742%	9	2,104	-8.987%
2026-09-21	36.4000	36.4000	36.4000	36.4000	+10.773%	1	2,109	+9.890%
2026-09-16	33.1000	33.1000	32.8600	32.8600	+0.952%	2	2,109	+21.729%
2026-09-15	32.5500	32.5500	32.5500	32.5500	+0.463%	8	2,107	+22.888%
2026-09-11	32.0000	32.5500	32.0000	32.4000	+6.755%	14	2,099	+23.457%
2026-09-10	30.3500	30.3500	30.3500	30.3500	+1.167%	2	2,099	+31.796%
2026-09-09	30.0000	30.0000	30.0000	30.0000	-11.400%	1	2,099	+33.333%
2026-09-08	35.0000	35.0000	33.8600	33.8600	-17.515%	3	2,099	+18.133%
2026-09-04	41.0500	41.0500	41.0500	41.0500	+8.598%	3	2,101	-2.558%
2026-09-01	37.7500	37.8000	37.6200	37.8000	-14.091%	46	2,101	+5.820%
2026-08-31	44.0000	44.0000	44.0000	44.0000	-5.681%	8	2,101	-9.091%
2026-08-28	46.6500	46.6500	46.6500	46.6500	-2.813%	20	2,093	-14.255%
2026-08-27	48.0000	48.0000	48.0000	48.0000	+11.628%	3	2,093	-16.667%
2026-08-21	43.0000	43.0000	43.0000	43.0000	-0.440%	1	2,093	-6.977%
2026-08-20	41.8500	43.2600	41.8500	43.1900	+1.385%	14	2,093	-7.386%
2026-08-19	42.6000	42.6000	42.6000	42.6000	-3.182%	1	2,086	-6.103%
2026-08-18	44.0000	44.0000	44.0000	44.0000	-3.084%	1	2,086	-9.091%
2026-08-17	45.4000	45.4000	45.4000	45.4000	-5.120%	1	2,086	-11.894%
2026-08-12	47.8500	47.8500	47.8500	47.8500	-1.987%	1	2,086	-16.405%
2026-08-11	48.8200	48.8200	48.8200	48.8200	+1.708%	1	2,085	-18.066%
2026-08-07	48.0000	48.0000	48.0000	48.0000	+6.667%	1	2,086	-16.667%
2026-08-06	45.5000	46.2600	44.7500	45.0000	+1.902%	4	2,086	-11.111%
2026-08-05	50.0000	50.0000	44.1600	44.1600	+30.458%	12	2,085	-9.420%
2026-07-30	33.8500	33.8500	33.8500	33.8500	-11.085%	8	2,080	+18.168%
2026-07-29	38.0700	38.0700	38.0700	38.0700	+12.301%	1	2,072	+5.070%
2026-07-27	33.9000	33.9000	33.9000	33.9000	+27.925%	1	2,072	+17.994%
2026-07-23	28.1000	28.1000	26.5000	26.5000	-18.462%	9	2,072	+50.943%
2026-07-20	32.5000	32.5000	32.5000	32.5000	0.000%	1	2,064	+23.077%
2026-07-17	32.5000	32.5000	32.5000	32.5000	-1.545%	1	2,064	+23.077%
2026-07-13	33.0100	33.0100	33.0100	33.0100	+5.295%	1	2,064	+21.175%
2026-07-02	31.3500	31.3500	31.3500	31.3500	+10.387%	2	2,065	+27.592%
2026-06-15	26.6200	28.7400	26.6200	28.4000	+10.078%	39	2,067	+40.845%
2026-06-05	26.1000	26.1000	25.8000	25.8000	-11.340%	2	2,067	+55.039%
2026-06-03	29.2300	29.2300	29.1000	29.1000	+4.563%	2	2,066	+37.457%
2026-05-29	28.5000	28.5000	27.8300	27.8300	-3.402%	3	2,065	+43.730%
2026-05-28	27.7500	28.8500	27.7500	28.8100	+16.640%	23	2,065	+38.841%
2026-05-27	24.7000	24.7000	24.7000	24.7000	+10.762%	1	2,065	+61.943%
2026-05-26	22.3000	22.3000	22.3000	22.3000	+0.905%	1	2,065	+79.372%
2026-05-22	22.5500	22.5500	22.1000	22.1000	-4.823%	6	2,065	+80.995%
2026-05-21	22.9100	23.2200	22.9100	23.2200	+5.545%	55	2,065	+72.265%
2026-05-19	22.0000	22.0000	22.0000	22.0000	+2.326%	2	2,065	+81.818%
2026-05-18	21.5000	21.5000	21.5000	21.5000	+5.911%	1	2,065	+86.047%
2026-05-15	20.3500	20.4000	20.3000	20.3000	+9.730%	46	2,065	+97.044%
2026-05-14	18.5000	18.5000	18.5000	18.5000	+3.064%	1	2,065	+116.216%
2026-05-13	20.0000	20.0000	17.9500	17.9500	-13.702%	110	2,063	+122.841%
2026-05-12	21.7000	21.7000	20.0500	20.8000	-6.810%	47	2,063	+92.308%
2026-05-11	22.3200	22.3200	22.3200	22.3200	-12.471%	1	2,063	+79.211%
2026-05-08	25.5000	25.5000	25.5000	25.5000	-3.079%	2	2,063	+56.863%
2026-05-07	25.5800	26.3100	25.5800	26.3100	+2.493%	2	2,063	+52.033%
2026-05-06	26.1000	26.1000	25.6700	25.6700	+3.092%	4	2,062	+55.824%
2026-05-05	29.0000	29.0000	24.9000	24.9000	-30.833%	48	2,062	+60.643%
2026-05-04	36.0000	36.0000	36.0000	36.0000	+1.551%	1	2,063	+11.111%
2026-04-24	33.6400	35.4500	33.6400	35.4500	+0.940%	35	2,063	+12.835%
2026-04-23	35.2500	35.2500	35.1200	35.1200	-17.365%	2	2,063	+13.895%
2026-04-21	42.5000	42.5000	42.5000	42.5000	+7.622%	3	2,062	-5.882%
2026-04-17	39.4900	39.4900	39.4900	39.4900	+38.561%	1	2,062	+1.291%
2026-03-27	29.8400	29.8400	28.5000	28.5000	-14.286%	5	2,062	+40.351%
2026-03-26	33.2500	33.2500	33.2500	33.2500	-13.704%	1	2,063	+20.301%
2026-03-11	38.5300	38.5300	38.5300	38.5300	-2.134%	1	2,062	+3.815%
2026-03-10	39.3700	39.3700	39.3700	39.3700	+18.943%	1	2,062	+1.600%
2026-02-27	33.1000	33.1000	33.1000	33.1000	+5.920%	1	2,062	+20.846%
2026-02-23	31.3000	31.3000	31.2500	31.2500	-16.310%	2	2,063	+28.000%
2026-02-20	39.9000	39.9000	36.8800	37.3400	+6.991%	16	2,063	+7.124%
2026-02-19	35.0000	35.0000	34.9000	34.9000	+1.987%	2	2,063	+14.613%
2026-02-18	34.3000	34.3000	34.0000	34.2200	+10.387%	8	2,063	+16.891%
2026-02-17	31.0000	31.0000	31.0000	31.0000	+10.714%	1	2,063	+29.032%
2026-02-13	27.0000	28.0000	27.0000	28.0000	+8.275%	2	2,064	+42.857%
2026-02-12	27.7000	27.7000	25.0000	25.8600	-14.058%	3	2,064	+54.679%
2026-02-11	30.0900	30.0900	30.0900	30.0900	-20.037%	1	2,065	+32.935%
2026-02-10	35.9500	37.6300	35.5000	37.6300	+39.370%	757	2,065	+6.298%
2026-02-06	28.1000	28.1000	26.6500	27.0000	-8.784%	505	1,565	+48.148%
2026-02-05	26.6500	29.6000	26.2000	29.6000	+9.225%	759	1,065	+35.135%
2026-02-04	25.7000	27.4000	25.7000	27.1000	-19.537%	540	591	+47.601%
2026-02-03	33.6800	33.6800	33.6800	33.6800	-21.856%	1	62	+18.765%
2026-01-29	44.5000	44.5000	43.1000	43.1000	-1.867%	15	62	-7.193%
2026-01-21	46.2600	46.2600	42.6100	43.9200	-6.553%	6	47	-8.925%
2026-01-20	51.0000	51.0000	47.0000	47.0000	-16.370%	3	45	-14.894%
2026-01-15	56.2000	56.2000	56.2000	56.2000	+4.949%	2	45	-28.826%
2026-01-14	53.2500	53.5500	53.2500	53.5500	-16.197%	2	45	-25.303%
2025-12-30	63.9000	63.9000	63.9000	63.9000	-1.465%	1	46	-37.402%
2025-12-26	64.2500	64.8500	64.2500	64.8500	+1.837%	6	47	-38.319%
2025-12-19	65.3200	65.3200	63.6800	63.6800	-1.880%	6	48	-37.186%
2025-12-18	64.9000	64.9000	64.9000	64.9000	+3.016%	5	51	-38.367%
2025-12-11	63.0000	63.0000	63.0000	63.0000	+5.705%	2	56	-36.508%
2025-12-05	59.6000	59.6000	59.6000	59.6000	+14.615%	1	58	-32.886%
2025-12-01	54.1000	54.1000	52.0000	52.0000	-6.743%	2	57	-23.077%
2025-11-24	51.8800	55.7600	50.7600	55.7600	+12.419%	5	56	-28.264%
2025-11-20	49.2500	49.6000	49.2500	49.6000	+0.222%	3	54	-19.355%
2025-11-19	49.4900	49.4900	49.4900	49.4900	+13.120%	1	53	-19.176%
2025-11-18	43.7500	43.7500	43.7500	43.7500	-2.648%	2	52	-8.571%
2025-11-17	44.9400	44.9400	44.9400	44.9400	-10.120%	20	52	-10.992%
2025-11-14	50.6200	50.6200	50.0000	50.0000	+1.133%	15	67	-20.000%
2025-11-13	49.4300	49.5000	49.4300	49.4400	-17.117%	23	52	-19.094%
2025-11-11	59.5500	59.6500	59.5500	59.6500	+15.578%	2	30	-32.942%
2025-11-07	51.6100	51.6100	51.6100	51.6100	-9.456%	1	30	-22.496%
2025-11-06	57.0000	57.0000	57.0000	57.0000	-6.219%	2	29	-29.825%
2025-11-04	60.7800	60.7800	60.7800	60.7800	-16.396%	1	28	-34.189%
2025-11-03	72.7000	72.7000	72.7000	72.7000	-1.477%	2	25	-44.979%
2025-10-28	72.2500	73.7900	72.2500	73.7900	+28.330%	7	25	-45.792%
2025-10-17	57.5000	57.5000	57.5000	57.5000	+7.678%	3	23	-30.435%
2025-10-14	53.4000	53.4000	53.4000	53.4000	+0.376%	1	23	-25.094%
2025-10-13	53.2000	53.2000	53.2000	53.2000	-1.881%	1	23	-24.812%
2025-10-10	56.8200	56.8200	53.8000	54.2200	-10.157%	9	23	-26.226%
2025-10-06	60.3500	60.3500	60.3500	60.3500	+1.174%	2	20	-33.720%
2025-10-03	59.1500	59.6500	59.1500	59.6500	+17.514%	3	22	-32.942%
2025-10-02	51.0000	51.0000	50.7600	50.7600	-0.471%	2	21	-21.198%
2025-10-01	51.0000	51.0000	51.0000	51.0000	+4.294%	1	20	-21.569%
2025-09-30	48.7000	49.3000	48.5200	48.9000	+4.153%	14	21	-18.200%
2025-09-25	46.9500	46.9500	46.9500	46.9500	-8.835%	1	11	-14.803%
2025-09-24	51.3000	51.5000	51.3000	51.5000	+0.390%	2	10	-22.330%
2025-09-23	52.7300	52.7400	51.3000	51.3000	-3.662%	5	11	-22.027%
2025-09-19	53.2500	53.2500	53.2500	53.2500	+4.065%	3	7	-24.883%
2025-09-18	51.1700	51.1700	51.1700	51.1700	+6.383%	1	4	-21.829%
2025-09-17	48.1000	48.1000	48.1000	48.1000	-3.219%	1	3	-16.840%
2025-09-16	48.1400	49.7000	48.1300	49.7000	0.000%	3	3	-19.517%