Dark

SHOP20281215C125
SHOP Dec 15 2028 125.00 Call (SHOP281215C00125000)
option OPRA

EOD

Aug 3, 2026

45.09+0.200%(+0.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	45.0900	45.0900	45.0900	45.0900	+0.200%	3	63	0.000%
2026-07-31	44.8000	45.0000	44.8000	45.0000	-20.705%	3	66	+0.200%
2026-07-28	56.7500	56.7500	56.7500	56.7500	+11.647%	1	65	-20.546%
2026-07-27	50.5000	50.8300	50.5000	50.8300	+3.735%	4	66	-11.293%
2026-07-22	48.1700	49.0000	48.1700	49.0000	-1.902%	4	65	-7.980%
2026-07-21	49.9600	49.9600	49.9500	49.9500	-6.636%	3	69	-9.730%
2026-07-20	53.5000	53.5000	53.5000	53.5000	+1.905%	1	69	-15.720%
2026-07-16	50.7600	52.5000	50.7600	52.5000	+4.022%	5	69	-14.114%
2026-07-15	52.3900	52.3900	50.4700	50.4700	-3.129%	4	69	-10.660%
2026-07-14	52.1000	52.1000	52.1000	52.1000	-0.667%	2	67	-13.455%
2026-07-13	49.2600	52.4500	49.2600	52.4500	+7.811%	4	67	-14.032%
2026-07-10	48.6500	48.6500	48.6500	48.6500	+2.680%	1	67	-7.318%
2026-07-02	47.3800	47.3800	47.3800	47.3800	-5.240%	1	67	-4.833%
2026-07-01	49.1600	50.0000	49.1600	50.0000	+17.371%	13	67	-9.820%
2026-06-26	42.6000	42.6000	42.6000	42.6000	+7.143%	8	70	+5.845%
2026-06-18	39.7600	39.7600	39.7600	39.7600	-9.636%	1	77	+13.405%
2026-06-17	44.0000	44.0000	44.0000	44.0000	+5.163%	1	77	+2.477%
2026-06-15	41.8400	41.8400	41.8400	41.8400	+8.142%	1	77	+7.768%
2026-06-11	38.6900	38.6900	38.6900	38.6900	-7.484%	1	77	+16.542%
2026-06-10	41.0000	41.8200	41.0000	41.8200	+2.500%	2	76	+7.819%
2026-06-09	40.8000	40.8000	40.8000	40.8000	-2.857%	2	76	+10.515%
2026-06-05	42.0000	42.0000	42.0000	42.0000	-8.297%	2	78	+7.357%
2026-06-04	45.1300	45.8000	45.1300	45.8000	+5.896%	2	78	-1.550%
2026-06-03	43.2500	43.2500	43.2500	43.2500	-3.889%	1	79	+4.254%
2026-06-02	47.9600	47.9600	45.0000	45.0000	-10.555%	34	79	+0.200%
2026-06-01	48.0000	50.3100	48.0000	50.3100	+13.746%	9	52	-10.376%
2026-05-28	40.5500	44.2300	40.5500	44.2300	+20.288%	3	47	+1.944%
2026-05-22	36.7700	36.7700	36.7700	36.7700	+2.911%	1	46	+22.627%
2026-05-21	35.7300	35.7300	35.7300	35.7300	-2.163%	1	45	+26.196%
2026-05-20	36.5200	36.5200	36.5200	36.5200	+3.691%	4	45	+23.467%
2026-05-19	35.2200	35.2200	35.2200	35.2200	+13.650%	5	49	+28.024%
2026-05-14	30.9900	30.9900	30.9900	30.9900	-3.488%	1	49	+45.499%
2026-05-13	32.1100	32.1100	32.1100	32.1100	-5.559%	2	46	+40.424%
2026-05-12	36.2500	36.2500	34.0000	34.0000	-5.556%	9	46	+32.618%
2026-05-11	36.0000	36.0000	36.0000	36.0000	-12.727%	1	46	+25.250%
2026-05-07	41.2500	41.2500	41.2500	41.2500	+8.553%	5	44	+9.309%
2026-05-06	40.6500	40.6500	38.0000	38.0000	-2.564%	5	44	+18.658%
2026-05-05	43.8900	43.8900	39.0000	39.0000	-27.831%	2	40	+15.615%
2026-05-04	54.0400	54.0400	54.0400	54.0400	+2.973%	3	40	-16.562%
2026-05-01	52.5500	52.5500	52.4800	52.4800	+6.342%	9	32	-14.082%
2026-04-30	50.0000	50.0000	49.3500	49.3500	+0.714%	3	32	-8.632%
2026-04-29	49.0000	49.0000	49.0000	49.0000	-5.769%	40	30	-7.980%
2026-04-28	52.0000	52.0000	52.0000	52.0000	-0.019%	2	67	-13.288%
2026-04-23	52.0100	52.0100	52.0100	52.0100	-9.626%	1	67	-13.305%
2026-04-21	57.5500	57.5500	57.5500	57.5500	+8.136%	1	66	-21.651%
2026-04-15	50.2800	53.2300	50.2800	53.2200	+19.274%	51	66	-15.276%
2026-04-13	44.6500	44.6500	44.6200	44.6200	+6.238%	2	45	+1.053%
2026-04-10	42.0000	42.0000	42.0000	42.0000	-3.448%	1	45	+7.357%
2026-04-09	43.5000	43.5000	43.5000	43.5000	-12.032%	3	45	+3.655%
2026-04-08	49.5000	49.5000	49.4000	49.4500	+9.889%	7	48	-8.817%
2026-04-07	45.0000	45.0000	45.0000	45.0000	-2.808%	3	43	+0.200%
2026-04-06	46.3000	46.3000	46.3000	46.3000	+2.095%	1	46	-2.613%
2026-04-02	43.7500	45.3500	43.7500	45.3500	-4.526%	6	45	-0.573%
2026-04-01	47.0000	48.1200	46.9100	47.5000	+0.105%	11	45	-5.074%
2026-03-31	47.7200	47.7200	47.4500	47.4500	+12.842%	2	40	-4.974%
2026-03-27	43.9900	43.9900	42.0500	42.0500	-7.684%	7	42	+7.229%
2026-03-26	45.5500	45.5500	45.5500	45.5500	-6.774%	1	43	-1.010%
2026-03-25	48.8600	48.8600	48.8600	48.8600	+6.915%	3	42	-7.716%
2026-03-24	46.2000	46.2000	45.7000	45.7000	-6.237%	4	40	-1.335%
2026-03-23	48.7200	48.7400	48.7200	48.7400	+4.324%	3	41	-7.489%
2026-03-20	46.7200	46.7200	46.7200	46.7200	-12.065%	3	38	-3.489%
2026-03-12	53.1300	53.1300	53.1300	53.1300	-0.225%	5	35	-15.133%
2026-03-11	53.6500	53.6500	53.2500	53.2500	-8.818%	9	40	-15.324%
2026-03-09	56.8000	58.4000	56.8000	58.4000	+1.902%	18	40	-22.791%
2026-03-05	57.3100	57.3100	57.3100	57.3100	+4.105%	1	40	-21.323%
2026-03-04	51.2000	55.0500	51.2000	55.0500	+14.688%	55	41	-18.093%
2026-03-03	48.0000	48.0000	48.0000	48.0000	+2.740%	2	57	-6.062%
2026-03-02	46.7200	46.7200	46.7200	46.7200	-1.017%	5	57	-3.489%
2026-02-27	47.2000	47.2000	47.2000	47.2000	-6.293%	1	57	-4.470%
2026-02-26	51.1000	51.1000	50.3700	50.3700	+4.937%	4	56	-10.482%
2026-02-24	48.0000	48.0000	48.0000	48.0000	-16.449%	3	55	-6.062%
2026-02-20	55.0000	57.4500	55.0000	57.4500	+13.875%	5	55	-21.514%
2026-02-19	51.5000	51.5000	50.4500	50.4500	+3.807%	2	51	-10.624%
2026-02-18	47.0000	48.8000	47.0000	48.6000	+30.120%	6	49	-7.222%
2026-02-12	38.0000	38.1000	37.3500	37.3500	-6.038%	22	48	+20.723%
2026-02-11	54.2100	54.2100	39.7500	39.7500	-23.114%	26	32	+13.434%
2026-02-10	49.5500	52.0000	49.5500	51.7000	+24.879%	7	12	-12.785%
2026-02-05	41.4000	41.4000	41.4000	41.4000	-5.909%	2	13	+8.913%
2026-02-03	50.2300	50.2300	44.0000	44.0000	-22.807%	7	11	+2.477%
2026-01-27	57.0000	57.0000	57.0000	57.0000	-2.095%	1	6	-20.895%
2026-01-23	58.2200	58.2200	58.2200	58.2200	-0.868%	1	5	-22.552%
2026-01-21	58.7300	58.7300	58.7300	58.7300	-12.304%	1	4	-23.225%
2026-01-20	66.9700	66.9700	66.9700	66.9700	-5.742%	1	3	-32.671%
2026-01-16	71.9000	71.9000	71.0500	71.0500	0.000%	4	0	-36.538%