Dark

SHOP20280121C150
SHOP Jan 21 2028 150.00 Call (SHOP280121C00150000)
option OPRA

EOD

Oct 1, 2026

43.07+1.341%(+0.57)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	44.1700	44.1700	43.0700	43.0700	+1.341%	3	907	0.000%
2026-09-30	42.5000	42.5000	42.5000	42.5000	+1.967%	2	906	+1.341%
2026-09-29	40.5800	42.0200	40.5800	41.6800	+9.110%	35	908	+3.335%
2026-09-25	38.2000	38.2000	38.2000	38.2000	-4.500%	1	910	+12.749%
2026-09-24	40.0000	40.0000	40.0000	40.0000	+3.842%	1	909	+7.675%
2026-09-23	42.8000	42.8000	37.4700	38.5200	-8.286%	29	908	+11.812%
2026-09-22	42.1000	42.6000	41.0000	42.0000	+19.658%	11	931	+2.548%
2026-09-21	29.0000	35.3500	28.9500	35.1000	+23.897%	24	932	+22.707%
2026-09-18	28.2500	28.3300	28.2500	28.3300	-1.632%	4	940	+52.030%
2026-09-17	30.2500	30.2500	28.7500	28.8000	-6.494%	6	941	+49.549%
2026-09-16	30.8000	30.8000	30.8000	30.8000	+2.667%	1	941	+39.838%
2026-09-15	30.0000	30.0000	30.0000	30.0000	-6.832%	10	940	+43.567%
2026-09-14	32.0000	32.5000	32.0000	32.2000	+4.376%	9	940	+33.758%
2026-09-11	30.8000	30.8500	30.2500	30.8500	+10.971%	23	942	+39.611%
2026-09-10	28.7000	28.7000	27.8000	27.8000	-3.304%	5	942	+54.928%
2026-09-09	31.0000	31.0000	28.7500	28.7500	-10.436%	10	942	+49.809%
2026-09-08	36.6200	36.6200	31.5000	32.1000	-18.321%	14	935	+34.174%
2026-09-04	40.5000	40.5000	39.3000	39.3000	+1.184%	26	936	+9.593%
2026-09-03	37.0800	38.8400	37.0800	38.8400	+9.193%	19	936	+10.891%
2026-09-02	35.5700	35.5700	35.5700	35.5700	-0.056%	1	927	+21.085%
2026-09-01	38.2500	38.2500	35.5900	35.5900	-10.465%	13	928	+21.017%
2026-08-31	42.9300	42.9300	39.7500	39.7500	-10.190%	48	926	+8.352%
2026-08-28	44.0000	44.2600	44.0000	44.2600	-4.817%	3	918	-2.689%
2026-08-27	46.5000	46.5000	46.3500	46.5000	+9.155%	47	916	-7.376%
2026-08-21	42.6000	42.6000	42.6000	42.6000	-0.676%	6	916	+1.103%
2026-08-17	43.9000	43.9000	42.8900	42.8900	-9.781%	12	910	+0.420%
2026-08-14	47.5400	47.5400	47.5400	47.5400	-4.920%	40	912	-9.403%
2026-08-13	47.5000	50.0000	47.5000	50.0000	+11.210%	4	912	-13.860%
2026-08-12	45.0000	45.0400	44.8400	44.9600	-5.941%	10	912	-4.204%
2026-08-10	47.7200	47.8000	47.7200	47.8000	+4.733%	2	911	-9.895%
2026-08-07	45.1000	45.6400	45.1000	45.6400	+4.320%	3	911	-5.631%
2026-08-06	43.2400	43.7500	43.2400	43.7500	-2.821%	7	912	-1.554%
2026-08-05	45.4000	46.9300	42.7500	45.0200	+57.303%	129	912	-4.331%
2026-08-04	27.9000	28.6200	27.8900	28.6200	+6.711%	19	906	+50.489%
2026-08-03	27.2400	27.2400	26.8200	26.8200	-25.500%	76	887	+60.589%
2026-07-29	36.0000	36.0000	36.0000	36.0000	-4.000%	1	887	+19.639%
2026-07-28	36.6300	37.5000	36.6300	37.5000	+16.932%	3	887	+14.853%
2026-07-27	32.0700	32.0700	32.0700	32.0700	+29.733%	1	888	+34.300%
2026-07-23	24.7900	24.7900	24.7200	24.7200	-19.636%	4	888	+74.231%
2026-07-21	30.7600	30.7600	30.7600	30.7600	-2.658%	1	888	+40.020%
2026-07-17	31.6000	31.6000	31.6000	31.6000	+1.935%	1	888	+36.297%
2026-07-15	30.8000	31.0000	30.3000	31.0000	-5.199%	7	888	+38.935%
2026-07-13	31.6500	32.7000	31.6500	32.7000	+2.992%	4	887	+31.713%
2026-07-10	33.0500	33.0500	31.7500	31.7500	+7.627%	9	890	+35.654%
2026-07-02	29.5000	29.5000	29.5000	29.5000	+4.425%	15	902	+46.000%
2026-06-26	28.2500	28.2500	28.2500	28.2500	+4.630%	1	902	+52.460%
2026-06-25	27.0000	27.0000	27.0000	27.0000	+0.521%	1	902	+59.519%
2026-06-24	26.8600	26.8600	26.8600	26.8600	+14.444%	2	902	+60.350%
2026-06-23	23.4700	23.4700	23.4700	23.4700	+0.643%	1	902	+83.511%
2026-06-22	23.3200	23.3200	23.3200	23.3200	-2.833%	3	902	+84.691%
2026-06-18	23.3800	24.0000	23.3800	24.0000	-8.537%	2	905	+79.458%
2026-06-17	26.2400	26.2400	26.2400	26.2400	+0.846%	1	905	+64.139%
2026-06-15	25.5900	26.0200	25.5800	26.0200	+17.738%	11	905	+65.527%
2026-06-11	22.1000	22.1000	22.1000	22.1000	-11.281%	2	905	+94.887%
2026-06-10	24.9100	24.9100	24.9100	24.9100	-11.635%	1	907	+72.902%
2026-06-09	28.1900	28.1900	28.1900	28.1900	+13.258%	1	907	+52.785%
2026-06-05	25.9000	25.9000	24.8900	24.8900	-14.084%	3	907	+73.041%
2026-06-04	28.5000	30.2000	28.5000	28.9700	+4.022%	11	907	+48.671%
2026-06-03	27.8500	27.8500	27.8500	27.8500	-5.433%	2	909	+54.650%
2026-06-02	29.4500	29.4500	29.4500	29.4500	-7.738%	1	907	+46.248%
2026-06-01	30.9400	31.9200	30.9400	31.9200	+9.128%	2	907	+34.931%
2026-05-29	27.0000	29.2500	26.8000	29.2500	+6.752%	5	907	+47.248%
2026-05-28	26.0000	27.5000	26.0000	27.4000	+25.977%	55	908	+57.190%
2026-05-26	21.7500	21.7500	21.7500	21.7500	-2.466%	1	911	+98.023%
2026-05-22	22.9500	22.9500	22.3000	22.3000	+9.046%	6	911	+93.139%
2026-05-19	20.2700	20.4700	20.2700	20.4500	-2.758%	7	906	+110.611%
2026-05-18	19.3000	21.0300	19.3000	21.0300	+15.359%	5	899	+104.803%
2026-05-14	17.1900	18.2300	17.1900	18.2300	-0.328%	32	899	+136.259%
2026-05-13	18.0500	18.2900	17.3300	18.2900	-7.580%	7	891	+135.484%
2026-05-12	19.5100	19.7900	19.3000	19.7900	-9.635%	4	891	+117.635%
2026-05-11	25.2500	25.2500	21.3000	21.9000	-4.783%	90	891	+96.667%
2026-05-08	24.5500	24.7000	23.0000	23.0000	-7.963%	7	907	+87.261%
2026-05-07	24.2000	24.9900	24.2000	24.9900	+11.563%	6	909	+72.349%
2026-05-06	23.5500	23.5500	22.4000	22.4000	-4.681%	4	905	+92.277%
2026-05-05	27.4800	29.2800	23.1500	23.5000	-32.857%	13	903	+83.277%
2026-05-04	35.1000	35.2200	35.0000	35.0000	+15.283%	4	897	+23.057%
2026-04-30	31.1000	31.1000	30.3600	30.3600	-6.585%	5	897	+41.864%
2026-04-29	32.5000	32.5000	32.5000	32.5000	0.000%	1	893	+32.523%
2026-04-27	32.6000	32.6000	32.5000	32.5000	0.000%	14	894	+32.523%
2026-04-23	32.5000	32.5000	32.5000	32.5000	-12.752%	1	880	+32.523%
2026-04-22	37.2500	37.2500	37.2500	37.2500	-3.871%	5	881	+15.624%
2026-04-21	40.7000	40.7000	38.7500	38.7500	+3.887%	6	880	+11.148%
2026-04-20	37.3000	37.3000	37.3000	37.3000	-1.842%	4	880	+15.469%
2026-04-17	38.0000	38.0000	38.0000	38.0000	+6.145%	1	876	+13.342%
2026-04-16	35.8000	35.8000	35.8000	35.8000	+2.785%	5	877	+20.307%
2026-04-15	30.8500	34.8300	30.8500	34.8300	+16.879%	24	877	+23.658%
2026-04-14	30.0000	30.0000	29.8000	29.8000	+6.429%	6	873	+44.530%
2026-04-13	28.0000	28.0000	28.0000	28.0000	+8.611%	2	869	+53.821%
2026-04-10	25.6500	25.7800	25.6000	25.7800	-3.156%	8	869	+67.067%
2026-04-09	28.9500	28.9500	26.6200	26.6200	-4.758%	14	874	+61.796%
2026-04-07	27.9500	27.9500	27.9500	27.9500	-9.253%	1	876	+54.097%
2026-04-01	30.8000	30.8000	30.8000	30.8000	+7.130%	4	875	+39.838%
2026-03-31	28.7500	28.7500	28.7500	28.7500	+10.153%	100	871	+49.809%
2026-03-30	27.8300	27.8300	26.1000	26.1000	-11.675%	12	771	+65.019%
2026-03-26	30.3500	30.3500	29.5500	29.5500	-2.860%	54	762	+45.753%
2026-03-24	29.8900	30.4200	29.8900	30.4200	-1.394%	2	712	+41.584%
2026-03-23	30.8500	30.8500	30.8500	30.8500	+4.047%	4	712	+39.611%
2026-03-20	31.8000	32.3300	29.6500	29.6500	-11.572%	9	708	+45.261%
2026-03-19	33.5300	33.5300	33.5300	33.5300	-4.200%	1	706	+28.452%
2026-03-18	35.0000	35.0000	35.0000	35.0000	-3.315%	1	706	+23.057%
2026-03-12	36.2000	36.2000	36.2000	36.2000	-5.236%	1	705	+18.978%
2026-03-10	38.1900	38.2000	38.1900	38.2000	-4.999%	4	704	+12.749%
2026-03-06	40.2100	40.2100	40.2100	40.2100	-5.831%	1	703	+7.113%
2026-03-05	40.5000	42.7000	40.5000	42.7000	+25.588%	2	703	+0.867%
2026-03-04	34.0000	34.0000	34.0000	34.0000	+18.798%	1	703	+26.676%
2026-03-03	29.0000	29.0000	28.6200	28.6200	-7.826%	2	703	+50.489%
2026-03-02	31.0500	31.0500	31.0500	31.0500	-12.535%	23	702	+38.712%
2026-02-26	34.5200	35.5000	34.5200	35.5000	+9.500%	12	679	+21.324%
2026-02-25	32.9300	33.0200	32.4200	32.4200	+2.921%	101	604	+32.850%
2026-02-24	31.5000	31.5000	31.5000	31.5000	+6.780%	1	604	+36.730%
2026-02-23	29.8500	29.8500	29.5000	29.5000	-17.827%	3	604	+46.000%
2026-02-20	33.5000	36.0500	33.5000	35.9000	+7.678%	10	604	+19.972%
2026-02-19	33.5000	33.5000	32.0000	33.3400	+8.777%	7	602	+29.184%
2026-02-18	30.6500	30.6500	30.6500	30.6500	+13.309%	5	604	+40.522%
2026-02-17	27.7500	27.7500	27.0500	27.0500	-0.551%	6	604	+59.224%
2026-02-13	25.4200	27.2000	25.4200	27.2000	+3.817%	10	603	+58.346%
2026-02-12	24.8000	26.5000	24.0000	26.2000	-12.081%	7	603	+64.389%
2026-02-11	30.6700	30.6700	26.0000	29.8000	-15.461%	9	602	+44.530%
2026-02-10	36.3000	36.5000	35.2500	35.2500	+34.645%	82	597	+22.184%
2026-02-06	26.0400	26.1800	26.0400	26.1800	-5.316%	3	538	+64.515%
2026-02-04	27.2000	27.6500	25.0000	27.6500	-6.112%	5	537	+55.769%
2026-02-03	30.5000	30.5000	28.9800	29.4500	-23.586%	4	535	+46.248%
2026-02-02	38.5400	38.5400	38.5400	38.5400	+5.387%	151	534	+11.754%
2026-01-30	38.5500	38.5500	36.5700	36.5700	-12.929%	22	383	+17.774%
2026-01-28	42.0000	42.0000	42.0000	42.0000	+5.131%	1	386	+2.548%
2026-01-27	38.5000	39.9500	38.5000	39.9500	+2.436%	4	387	+7.810%
2026-01-26	39.0000	39.0000	39.0000	39.0000	-1.763%	1	387	+10.436%
2026-01-23	38.6900	39.7000	38.6900	39.7000	-1.830%	3	387	+8.489%
2026-01-22	42.7700	42.7700	40.4400	40.4400	-0.955%	5	387	+6.503%
2026-01-21	44.5000	45.0000	40.8300	40.8300	-7.583%	5	392	+5.486%
2026-01-20	46.4000	46.4200	44.1800	44.1800	-18.352%	3	391	-2.512%
2026-01-15	54.1100	54.1100	54.1100	54.1100	+4.439%	10	390	-20.403%
2026-01-14	52.9300	52.9300	50.9000	51.8100	-13.361%	214	380	-16.869%
2026-01-13	59.8000	59.8000	59.8000	59.8000	+0.504%	1	322	-27.977%
2026-01-08	59.5000	59.5000	59.5000	59.5000	-2.459%	1	323	-27.613%
2026-01-07	61.0000	61.0000	61.0000	61.0000	+0.910%	3	323	-29.393%
2026-01-06	58.1100	60.4500	56.2000	60.4500	+3.563%	5	320	-28.751%
2026-01-02	58.3700	58.3700	58.3700	58.3700	-5.550%	10	317	-26.212%
2025-12-30	61.8000	61.8000	61.8000	61.8000	-1.905%	1	307	-30.307%
2025-12-26	63.0000	63.0000	63.0000	63.0000	+4.132%	2	306	-31.635%
2025-12-23	60.5000	60.5000	60.5000	60.5000	-5.247%	3	306	-28.810%
2025-12-18	64.2300	64.2300	63.8500	63.8500	+5.189%	2	309	-32.545%
2025-12-17	64.0000	64.0000	60.7000	60.7000	+7.434%	3	310	-29.044%
2025-12-16	56.5000	56.5000	56.5000	56.5000	+1.454%	10	311	-23.770%
2025-12-08	55.6900	55.6900	55.6900	55.6900	-2.298%	1	321	-22.661%
2025-12-05	57.0000	57.0000	57.0000	57.0000	+1.749%	1	320	-24.439%
2025-12-04	56.0200	56.0200	56.0200	56.0200	-3.080%	10	321	-23.117%
2025-12-03	55.4700	57.8000	55.4700	57.8000	+1.582%	6	321	-25.484%
2025-12-02	52.9500	56.9000	52.9500	56.9000	+14.257%	3	315	-24.306%
2025-12-01	52.8500	52.8500	49.8000	49.8000	-7.778%	155	314	-13.514%
2025-11-24	52.4600	54.0000	52.4600	54.0000	+10.204%	8	185	-20.241%
2025-11-21	48.2500	49.8700	48.2500	49.0000	+2.339%	13	187	-12.102%
2025-11-19	47.8800	47.8800	47.8800	47.8800	+14.409%	2	185	-10.046%
2025-11-18	41.9500	42.0500	41.8500	41.8500	-3.793%	5	185	+2.915%
2025-11-17	44.6300	45.7500	43.5000	43.5000	-10.494%	22	188	-0.989%
2025-11-14	45.2100	48.9100	45.2100	48.6000	+2.359%	22	185	-11.379%
2025-11-13	49.3600	49.4000	47.4800	47.4800	-14.910%	45	176	-9.288%
2025-11-12	56.1000	56.4000	55.8000	55.8000	-1.239%	4	158	-22.814%
2025-11-10	56.5000	56.5000	56.5000	56.5000	+4.147%	1	158	-23.770%
2025-11-07	51.7500	54.2500	49.0000	54.2500	-2.865%	8	158	-20.608%
2025-11-06	57.0000	57.0000	55.5000	55.8500	-8.443%	3	154	-22.883%
2025-11-04	64.0000	64.0000	61.0000	61.0000	-10.294%	2	153	-29.393%
2025-10-31	68.0000	68.0000	68.0000	68.0000	-6.336%	1	151	-36.662%
2025-10-29	72.6000	72.6000	72.6000	72.6000	+1.995%	1	150	-40.675%
2025-10-28	71.1800	71.1800	71.1800	71.1800	+3.010%	3	150	-39.491%
2025-10-27	69.1000	69.1000	69.1000	69.1000	+25.751%	10	137	-37.670%
2025-10-17	55.2000	55.2700	54.9500	54.9500	+0.992%	3	137	-21.620%
2025-10-15	53.3300	55.0000	53.3300	54.4100	+9.477%	7	138	-20.842%
2025-10-14	49.7000	49.7000	49.7000	49.7000	-2.165%	1	132	-13.340%
2025-10-10	58.6800	58.6800	50.8000	50.8000	-12.217%	17	132	-15.217%
2025-10-03	55.6900	57.8700	55.6900	57.8700	+24.452%	5	128	-25.575%
2025-09-30	49.0500	49.0500	46.5000	46.5000	-3.125%	7	125	-7.376%
2025-09-29	48.0000	48.0000	48.0000	48.0000	+6.667%	1	119	-10.271%
2025-09-25	45.0500	45.3500	44.7500	45.0000	-7.787%	52	118	-4.289%
2025-09-23	51.0000	51.6500	48.8000	48.8000	-5.151%	15	66	-11.742%
2025-09-22	51.4500	51.4500	51.4500	51.4500	-0.445%	1	59	-16.288%
2025-09-19	51.6800	51.6800	51.6800	51.6800	+3.609%	2	58	-16.660%
2025-09-18	48.9500	50.5500	48.9500	49.8800	+8.908%	50	56	-13.653%
2025-09-17	45.8000	45.8000	45.8000	45.8000	-7.005%	5	9	-5.961%
2025-09-16	49.2500	49.2500	49.2500	49.2500	+11.174%	3	4	-12.548%
2025-09-15	44.3000	44.3000	44.3000	44.3000	0.000%	1	1	-2.777%