Dark

SHOP20281215C100
SHOP Dec 15 2028 100.00 Call (SHOP281215C00100000)
option OPRA

EOD

Sep 29, 2026

76.30+5.241%(+3.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	76.3000	76.3000	76.3000	76.3000	+5.241%	2	281	0.000%
2026-09-23	70.0000	72.5000	70.0000	72.5000	-4.316%	3	282	+5.241%
2026-09-22	75.7700	75.7700	75.7700	75.7700	+17.473%	5	281	+0.699%
2026-09-14	61.0000	64.5000	61.0000	64.5000	+4.708%	11	286	+18.295%
2026-09-11	61.6000	61.6000	61.6000	61.6000	+5.570%	1	277	+23.864%
2026-09-10	59.0000	59.0000	58.3500	58.3500	-5.887%	2	278	+30.763%
2026-09-09	62.0000	62.0000	62.0000	62.0000	-1.195%	1	278	+23.065%
2026-09-08	64.5000	64.5800	62.7500	62.7500	-12.238%	12	277	+21.594%
2026-09-01	71.5000	71.5000	71.5000	71.5000	-4.053%	5	267	+6.713%
2026-08-31	74.5200	74.5200	74.5200	74.5200	-9.651%	25	262	+2.389%
2026-08-28	82.4800	82.4800	82.4800	82.4800	+5.218%	20	287	-7.493%
2026-08-24	78.3900	78.3900	78.3900	78.3900	+1.581%	1	267	-2.666%
2026-08-21	77.1700	77.1700	77.1700	77.1700	+3.182%	3	268	-1.127%
2026-08-20	74.7900	74.7900	74.7900	74.7900	-4.128%	1	267	+2.019%
2026-08-17	78.0100	78.0100	78.0100	78.0100	-6.069%	1	266	-2.192%
2026-08-13	83.0500	83.0500	83.0500	83.0500	+5.233%	1	266	-8.128%
2026-08-12	78.9500	78.9500	78.9200	78.9200	-3.697%	6	267	-3.320%
2026-08-11	81.9500	81.9500	81.9500	81.9500	-1.170%	18	269	-6.894%
2026-08-10	81.0000	82.9200	81.0000	82.9200	+4.119%	3	254	-7.984%
2026-08-07	80.5000	80.5000	79.6400	79.6400	+3.969%	2	255	-4.194%
2026-08-06	76.6000	76.6000	76.6000	76.6000	+1.457%	1	254	-0.392%
2026-08-05	75.5200	78.5000	75.5000	75.5000	+38.405%	10	255	+1.060%
2026-08-03	54.5500	54.5500	54.5500	54.5500	+0.962%	1	263	+39.872%
2026-07-31	55.5000	55.5000	54.0300	54.0300	-7.324%	9	262	+41.218%
2026-07-30	58.3000	58.3000	58.3000	58.3000	-12.985%	1	266	+30.875%
2026-07-29	64.7600	67.0000	64.7600	67.0000	+5.678%	2	267	+13.881%
2026-07-28	62.0000	63.4000	62.0000	63.4000	+8.007%	34	273	+20.347%
2026-07-27	56.0000	58.7000	56.0000	58.7000	+5.728%	2	296	+29.983%
2026-07-22	55.5200	55.5200	55.5200	55.5200	-11.168%	1	298	+37.428%
2026-07-20	62.5000	62.5000	62.5000	62.5000	+5.932%	1	299	+22.080%
2026-07-17	59.0000	59.0000	59.0000	59.0000	-3.279%	5	300	+29.322%
2026-07-13	61.0500	61.0500	61.0000	61.0000	0.000%	2	305	+25.082%
2026-07-10	61.7000	61.7000	59.2800	61.0000	+9.614%	5	307	+25.082%
2026-07-06	55.6500	55.6500	55.6500	55.6500	-5.277%	1	308	+37.107%
2026-07-01	58.0000	59.5000	57.5500	58.7500	+7.798%	5	309	+29.872%
2026-06-26	50.6000	54.5000	50.6000	54.5000	+3.810%	22	314	+40.000%
2026-06-25	51.2000	52.5000	51.2000	52.5000	+4.478%	6	336	+45.333%
2026-06-24	50.0000	50.2500	50.0000	50.2500	+9.002%	2	342	+51.841%
2026-06-22	46.1000	46.1000	46.1000	46.1000	-4.575%	1	342	+65.510%
2026-06-18	48.3100	48.3100	48.3100	48.3100	-1.307%	5	337	+57.938%
2026-06-17	51.5000	51.5000	48.9500	48.9500	-5.502%	2	337	+55.873%
2026-06-16	51.8000	51.8000	51.8000	51.8000	+7.246%	2	337	+47.297%
2026-06-12	48.2500	48.3000	48.2500	48.3000	+0.625%	2	337	+57.971%
2026-06-11	46.6500	48.0000	46.6500	48.0000	-3.030%	4	337	+58.958%
2026-06-10	49.5000	49.6000	49.5000	49.5000	-1.000%	4	339	+54.141%
2026-06-09	54.0000	54.0000	50.0000	50.0000	+0.020%	2	343	+52.600%
2026-06-08	49.9900	49.9900	49.9900	49.9900	+1.668%	1	343	+52.631%
2026-06-05	50.0000	50.0000	48.7200	49.1700	-8.093%	9	344	+55.176%
2026-06-04	52.5000	53.5000	52.5000	53.5000	+2.392%	2	351	+42.617%
2026-06-03	52.2500	52.2500	52.2500	52.2500	-6.278%	1	353	+46.029%
2026-06-02	55.7500	55.7500	55.7500	55.7500	-7.083%	10	352	+36.861%
2026-06-01	56.3000	60.3000	56.3000	60.0000	+7.720%	16	362	+27.167%
2026-05-29	56.2600	56.2600	55.7000	55.7000	+7.115%	4	372	+36.984%
2026-05-28	49.0000	52.0000	49.0000	52.0000	+10.169%	8	372	+46.731%
2026-05-27	46.0000	47.8800	45.9000	47.2000	+7.346%	7	378	+61.653%
2026-05-26	45.0000	45.0000	43.9700	43.9700	-1.058%	4	381	+73.527%
2026-05-22	44.8500	45.2200	44.4400	44.4400	-0.914%	26	380	+71.692%
2026-05-21	43.0000	45.0500	43.0000	44.8500	+1.586%	4	355	+70.123%
2026-05-20	42.0000	44.4000	42.0000	44.1500	+3.638%	14	355	+72.820%
2026-05-19	44.4600	44.4600	42.5300	42.6000	-0.514%	7	364	+79.108%
2026-05-18	42.6800	43.5000	42.6800	42.8200	+1.952%	5	364	+78.188%
2026-05-15	39.3000	42.6000	39.3000	42.0000	+9.318%	17	364	+81.667%
2026-05-14	38.4000	39.0500	38.0000	38.4200	+1.613%	172	354	+98.594%
2026-05-13	40.0000	40.8000	37.8100	37.8100	-11.244%	39	326	+101.798%
2026-05-12	44.6000	44.6000	42.5000	42.6000	-5.333%	13	326	+79.108%
2026-05-11	46.7500	46.7500	44.7000	45.0000	-7.426%	13	326	+69.556%
2026-05-08	49.5000	49.5000	48.0000	48.6100	+1.801%	29	311	+56.964%
2026-05-07	48.0000	48.3800	47.7500	47.7500	+3.804%	27	283	+59.791%
2026-05-06	49.0000	49.0000	46.0000	46.0000	-4.604%	8	258	+65.870%
2026-05-05	54.0000	57.5000	46.5000	48.2200	-21.209%	76	252	+58.233%
2026-04-24	61.2000	61.2000	61.2000	61.2000	-12.571%	5	205	+24.673%
2026-04-21	70.0000	70.0000	70.0000	70.0000	+4.478%	1	201	+9.000%
2026-04-17	66.5000	67.0000	66.5000	67.0000	+32.411%	3	201	+13.881%
2026-04-10	50.6000	50.6000	50.6000	50.6000	-0.959%	5	204	+50.791%
2026-04-09	52.9500	52.9900	51.0900	51.0900	-16.397%	3	204	+49.344%
2026-04-08	61.5000	61.5000	61.1100	61.1100	+13.841%	28	202	+24.857%
2026-04-07	53.6800	53.6800	53.6800	53.6800	-4.314%	1	208	+42.139%
2026-04-06	56.1000	56.1000	56.1000	56.1000	-0.497%	1	208	+36.007%
2026-03-31	56.3800	56.3800	56.3800	56.3800	+3.355%	8	207	+35.332%
2026-03-26	58.0000	58.0000	54.5500	54.5500	-5.948%	24	199	+39.872%
2026-03-25	57.7100	58.0000	57.7100	58.0000	+5.455%	20	198	+31.552%
2026-03-20	59.0000	59.0000	55.0000	55.0000	-8.333%	23	218	+38.727%
2026-03-19	60.0000	60.0000	60.0000	60.0000	-3.723%	1	200	+27.167%
2026-03-18	62.3200	62.3200	62.3200	62.3200	+4.214%	1	199	+22.433%
2026-03-13	59.8000	59.8000	59.8000	59.8000	-9.709%	15	199	+27.592%
2026-03-12	66.2300	66.2300	66.2300	66.2300	+3.468%	1	214	+15.205%
2026-03-11	63.8400	64.0100	63.8400	64.0100	-2.006%	2	213	+19.200%
2026-03-06	65.3200	65.3200	65.3200	65.3200	-2.274%	2	214	+16.810%
2026-03-05	70.0000	70.0000	66.8400	66.8400	+4.847%	6	216	+14.153%
2026-03-04	64.1000	64.1000	63.4000	63.7500	+9.914%	5	219	+19.686%
2026-03-03	53.0000	58.2000	52.6200	58.0000	+4.505%	4	222	+31.552%
2026-02-27	56.0500	56.0500	55.5000	55.5000	-6.926%	30	222	+37.477%
2026-02-25	58.1200	59.6300	58.1200	59.6300	+9.413%	2	251	+27.956%
2026-02-23	54.5500	54.5500	54.2500	54.5000	-18.291%	8	251	+40.000%
2026-02-20	64.4000	66.7000	64.4000	66.7000	+12.898%	3	252	+14.393%
2026-02-19	59.5500	59.5500	59.0800	59.0800	-1.942%	3	255	+29.147%
2026-02-18	51.6500	60.2500	51.6500	60.2500	+21.964%	19	254	+26.639%
2026-02-17	52.9500	52.9500	49.4000	49.4000	-1.200%	5	259	+54.453%
2026-02-13	48.7500	50.8400	48.6500	50.0000	+3.520%	41	247	+52.600%
2026-02-12	53.6500	53.6500	44.8000	48.3000	-10.473%	73	247	+57.971%
2026-02-11	58.6000	58.6000	48.5500	53.9500	-11.918%	57	207	+41.427%
2026-02-10	59.5000	62.5000	59.5000	61.2500	+20.334%	17	167	+24.571%
2026-02-09	50.9000	50.9000	50.9000	50.9000	+4.154%	1	153	+49.902%
2026-02-06	48.4500	48.8700	48.0000	48.8700	-1.372%	36	153	+56.129%
2026-02-05	49.0000	49.5500	48.0000	49.5500	-0.302%	7	117	+53.986%
2026-02-04	50.9700	51.0900	49.7000	49.7000	-8.218%	39	116	+53.521%
2026-02-03	52.9900	54.1500	52.9900	54.1500	-14.724%	51	78	+40.905%
2026-02-02	66.4600	66.4600	63.5000	63.5000	+0.570%	6	27	+20.157%
2026-01-30	66.0000	66.0000	62.8400	63.1400	-13.090%	5	25	+20.843%
2026-01-29	72.6500	72.6500	72.6500	72.6500	+2.904%	1	23	+5.024%
2026-01-28	69.8000	70.6000	69.8000	70.6000	+3.066%	2	22	+8.074%
2026-01-27	68.5000	68.5000	68.5000	68.5000	-1.040%	1	21	+11.387%
2026-01-23	69.2200	69.2200	69.2200	69.2200	+0.319%	1	20	+10.228%
2026-01-22	69.0000	69.0000	69.0000	69.0000	0.000%	1	19	+10.580%
2026-01-21	74.0000	74.0000	69.0000	69.0000	-19.534%	7	18	+10.580%
2026-01-16	85.9000	85.9000	85.5000	85.7500	-0.752%	20	4	-11.020%
2026-01-15	86.4000	86.4000	86.4000	86.4000	+3.871%	4	4	-11.690%
2026-01-14	83.1800	83.1800	83.1800	83.1800	0.000%	1	1	-8.271%