Dark

SHOP20281215C120
SHOP Dec 15 2028 120.00 Call (SHOP281215C00120000)
option OPRA

EOD

Aug 4, 2026

49.00+4.835%(+2.26)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	49.0000	49.0000	48.7000	49.0000	+4.835%	12	462	0.000%
2026-08-03	46.5000	46.7400	46.4500	46.7400	-0.553%	25	452	+4.835%
2026-07-31	45.0000	47.0000	45.0000	47.0000	-17.544%	6	474	+4.255%
2026-07-29	56.8500	57.0000	56.8500	57.0000	-2.397%	8	468	-14.035%
2026-07-28	59.0000	59.0000	55.2500	58.4000	+12.308%	49	467	-16.096%
2026-07-27	50.8900	52.0000	50.8900	52.0000	+16.201%	2	431	-5.769%
2026-07-24	44.7500	44.7500	44.7500	44.7500	+4.678%	1	433	+9.497%
2026-07-23	45.5000	45.5000	42.7500	42.7500	-14.122%	7	433	+14.620%
2026-07-22	49.7800	49.7800	49.7800	49.7800	-4.673%	3	431	-1.567%
2026-07-15	52.2200	52.2200	52.2200	52.2200	-2.429%	2	431	-6.166%
2026-07-14	53.5200	53.5200	53.5200	53.5200	+4.409%	1	429	-8.445%
2026-07-13	52.3000	52.3000	51.2600	51.2600	-3.863%	4	428	-4.409%
2026-07-10	53.3200	53.3200	53.3200	53.3200	+6.597%	1	426	-8.102%
2026-07-09	50.0400	50.0400	50.0200	50.0200	+0.543%	50	427	-2.039%
2026-07-06	49.7500	49.7500	49.7500	49.7500	-4.327%	1	477	-1.508%
2026-07-01	50.2000	52.0000	50.2000	52.0000	+13.166%	4	476	-5.769%
2026-06-30	45.9400	45.9500	45.9400	45.9500	+0.306%	4	480	+6.638%
2026-06-29	49.1500	49.1500	45.7700	45.8100	-0.131%	11	484	+6.964%
2026-06-25	46.0000	46.0000	45.8700	45.8700	+15.396%	14	491	+6.824%
2026-06-22	39.7500	39.7500	39.7500	39.7500	-3.285%	1	493	+23.270%
2026-06-18	41.1000	41.1000	41.1000	41.1000	-7.640%	19	471	+19.221%
2026-06-17	44.5000	44.5000	44.5000	44.5000	+0.565%	1	471	+10.112%
2026-06-15	44.5000	44.5000	44.2500	44.2500	+5.357%	49	471	+10.734%
2026-06-12	41.7500	42.0000	41.7500	42.0000	+1.868%	5	471	+16.667%
2026-06-09	46.7500	46.8900	41.2300	41.2300	-3.034%	13	471	+18.846%
2026-06-08	44.1200	44.3000	42.5200	42.5200	-1.116%	17	471	+15.240%
2026-06-05	42.7300	43.0000	42.7300	43.0000	-8.179%	3	466	+13.953%
2026-06-04	47.0000	47.2500	46.8300	46.8300	+4.067%	8	466	+4.634%
2026-06-03	45.6900	45.6900	45.0000	45.0000	-5.223%	35	459	+8.889%
2026-06-02	49.5200	49.5200	47.3600	47.4800	-9.648%	39	437	+3.201%
2026-06-01	52.5500	52.5500	52.5500	52.5500	+8.957%	1	406	-6.755%
2026-05-29	45.2800	48.7500	45.2800	48.2300	+6.374%	7	407	+1.597%
2026-05-28	41.4000	45.4300	41.4000	45.3400	+10.397%	7	407	+8.072%
2026-05-27	38.9700	41.0700	38.9700	41.0700	+7.204%	11	406	+19.308%
2026-05-26	38.5200	38.5200	38.3100	38.3100	+0.393%	3	397	+27.904%
2026-05-22	38.1600	38.1600	38.1600	38.1600	+3.135%	50	395	+28.407%
2026-05-21	37.0000	37.0000	37.0000	37.0000	+13.497%	1	446	+32.432%
2026-05-14	32.7000	32.7000	32.6000	32.6000	-1.955%	12	446	+50.307%
2026-05-13	33.0000	33.2500	33.0000	33.2500	-5.674%	68	401	+47.368%
2026-05-12	37.7000	37.7000	35.2500	35.2500	-8.560%	6	401	+39.007%
2026-05-11	41.0000	41.0000	38.5000	38.5500	-8.214%	24	401	+27.108%
2026-05-08	42.5000	42.5000	42.0000	42.0000	-1.984%	2	416	+16.667%
2026-05-07	42.0000	43.2400	41.7000	42.8500	+9.872%	69	416	+14.352%
2026-05-06	41.0000	41.0000	39.0000	39.0000	-6.024%	2	429	+25.641%
2026-05-05	46.0000	48.2500	39.5000	41.5000	-27.193%	101	431	+18.072%
2026-05-04	55.0000	57.0000	55.0000	57.0000	+3.806%	4	338	-14.035%
2026-05-01	54.9100	54.9100	54.9100	54.9100	+7.963%	5	334	-10.763%
2026-04-29	50.8600	50.8600	50.8600	50.8600	-1.815%	40	334	-3.657%
2026-04-28	53.6000	53.6000	51.8000	51.8000	-11.453%	2	294	-5.405%
2026-04-21	58.5000	58.5000	58.5000	58.5000	-1.565%	1	294	-16.239%
2026-04-17	59.4300	59.4300	59.4300	59.4300	+8.153%	2	294	-17.550%
2026-04-15	52.7000	54.9500	52.0000	54.9500	+18.147%	15	294	-10.828%
2026-04-14	48.0000	48.7000	46.5100	46.5100	+0.715%	17	296	+5.354%
2026-04-13	46.1100	46.1800	46.1100	46.1800	+8.404%	2	284	+6.107%
2026-04-10	43.4000	43.4000	42.6000	42.6000	-5.312%	7	284	+15.023%
2026-04-09	46.0000	46.0000	44.9700	44.9900	-3.929%	7	283	+8.913%
2026-04-07	46.8300	46.8300	46.8300	46.8300	-2.802%	3	282	+4.634%
2026-04-06	48.1800	48.1800	48.1800	48.1800	-2.608%	1	285	+1.702%
2026-04-02	45.9000	49.4700	45.9000	49.4700	0.000%	5	283	-0.950%
2026-04-01	48.7100	49.8700	48.7100	49.4700	+0.203%	7	283	-0.950%
2026-03-31	44.9200	49.6200	44.9200	49.3700	+11.697%	10	283	-0.749%
2026-03-27	45.5700	45.5700	43.5000	44.2000	-7.955%	13	283	+10.860%
2026-03-26	48.1000	48.1000	48.0200	48.0200	-5.136%	2	281	+2.041%
2026-03-25	50.6200	50.6200	50.6200	50.6200	+5.900%	3	281	-3.200%
2026-03-24	47.8000	47.8000	47.8000	47.8000	-5.328%	3	281	+2.510%
2026-03-23	49.9600	50.5000	49.9600	50.4900	+5.805%	7	281	-2.951%
2026-03-20	50.5000	50.5000	47.7200	47.7200	-15.315%	8	274	+2.682%
2026-03-17	56.3500	56.3500	56.3500	56.3500	+3.338%	1	266	-13.043%
2026-03-12	54.5300	54.5300	54.5300	54.5300	-4.333%	5	266	-10.141%
2026-03-10	57.0000	57.0000	57.0000	57.0000	-5.785%	2	266	-14.035%
2026-03-09	60.5000	60.5000	60.5000	60.5000	+10.000%	1	264	-19.008%
2026-03-04	53.2000	55.0000	53.2000	55.0000	+22.222%	14	265	-10.909%
2026-03-03	45.0000	45.0000	45.0000	45.0000	-8.163%	2	266	+8.889%
2026-02-27	48.9300	49.0800	48.9300	49.0000	-7.929%	148	266	0.000%
2026-02-26	53.2200	53.2200	53.2200	53.2200	+9.574%	2	119	-7.929%
2026-02-24	48.6700	48.7100	48.5700	48.5700	+5.587%	6	117	+0.885%
2026-02-23	47.1800	47.1800	46.0000	46.0000	-14.657%	8	116	+6.522%
2026-02-20	54.6000	56.3300	53.8000	53.9000	+3.814%	11	108	-9.091%
2026-02-19	51.0000	51.9200	51.0000	51.9200	+4.614%	51	106	-5.624%
2026-02-18	49.0000	52.2000	49.0000	49.6300	+11.528%	24	106	-1.269%
2026-02-17	44.5000	44.5000	44.4500	44.5000	+8.010%	14	86	+10.112%
2026-02-13	41.2100	41.2100	41.1000	41.2000	+6.460%	7	82	+18.932%
2026-02-12	39.5000	39.5000	38.0000	38.7000	-14.000%	17	82	+26.615%
2026-02-11	48.0000	48.0000	40.1800	45.0000	-12.621%	7	77	+8.889%
2026-02-10	51.5000	51.5000	51.5000	51.5000	+22.619%	1	72	-4.854%
2026-02-06	41.3600	42.0000	41.3600	42.0000	+0.478%	8	71	+16.667%
2026-02-05	41.8000	41.8000	41.8000	41.8000	-6.383%	2	63	+17.225%
2026-02-04	42.0000	44.6500	42.0000	44.6500	-2.935%	51	61	+9.742%
2026-02-03	48.4800	48.4800	46.0000	46.0000	-20.457%	4	11	+6.522%
2026-02-02	57.8300	57.8300	57.8300	57.8300	+0.661%	1	10	-15.269%
2026-01-30	60.8800	60.8800	57.0000	57.4500	-5.432%	4	9	-14.708%
2026-01-28	60.7500	60.7500	60.7500	60.7500	+2.532%	1	6	-19.342%
2026-01-22	59.7900	59.7900	59.2500	59.2500	-1.250%	2	6	-17.300%
2026-01-21	60.0000	60.0000	60.0000	60.0000	-19.463%	1	4	-18.333%
2026-01-16	74.6400	75.0200	74.5000	74.5000	0.000%	6	0	-34.228%