Dark

SHOP20281215C130
SHOP Dec 15 2028 130.00 Call (SHOP281215C00130000)
option OPRA

EOD

Sep 30, 2026

64.50+2.381%(+1.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	64.5000	64.5000	64.5000	64.5000	+2.381%	3	216	0.000%
2026-09-29	62.1300	63.0000	62.1300	63.0000	+8.434%	11	219	+2.381%
2026-09-28	58.3200	59.5100	58.1000	58.1000	+7.354%	13	219	+11.015%
2026-09-23	54.1200	54.1200	54.1200	54.1200	-15.819%	5	212	+19.180%
2026-09-22	62.4000	64.2900	62.4000	64.2900	+23.043%	3	207	+0.327%
2026-09-21	52.2500	52.2500	52.2500	52.2500	+9.631%	1	208	+23.445%
2026-09-17	47.6600	47.6600	47.6600	47.6600	-2.576%	1	207	+35.334%
2026-09-16	50.1200	50.1200	48.9200	48.9200	-6.301%	16	206	+31.848%
2026-09-14	49.7500	52.2100	49.7500	52.2100	+9.226%	6	198	+23.540%
2026-09-11	50.0000	50.0000	47.8000	47.8000	+0.147%	2	203	+34.937%
2026-09-10	47.7300	47.7300	47.7300	47.7300	+2.866%	3	202	+35.135%
2026-09-09	47.3000	47.4900	46.3000	46.4000	-10.338%	20	199	+39.009%
2026-09-08	51.1500	51.7500	51.1500	51.7500	-6.807%	3	196	+24.638%
2026-09-02	56.0000	56.0000	55.5300	55.5300	-4.719%	2	193	+16.153%
2026-09-01	58.2800	58.2800	58.2800	58.2800	-9.489%	1	195	+10.673%
2026-08-31	64.3900	64.3900	64.3900	64.3900	-5.780%	1	194	+0.171%
2026-08-28	67.9000	68.3400	67.9000	68.3400	+1.621%	5	194	-5.619%
2026-08-27	68.1000	68.1000	67.2500	67.2500	+8.977%	8	195	-4.089%
2026-08-20	61.7100	61.7100	61.7100	61.7100	-1.736%	3	192	+4.521%
2026-08-17	62.8000	62.8000	62.8000	62.8000	-12.045%	1	189	+2.707%
2026-08-13	70.5500	71.4000	70.5500	71.4000	+10.407%	21	190	-9.664%
2026-08-12	67.4400	67.4400	64.6700	64.6700	-6.883%	2	191	-0.263%
2026-08-10	69.5800	69.5800	69.4500	69.4500	+9.716%	10	191	-7.127%
2026-08-05	64.0000	64.0000	62.6900	63.3000	+31.875%	11	191	+1.896%
2026-08-04	48.0000	48.0000	48.0000	48.0000	+0.230%	1	198	+34.375%
2026-07-30	47.8900	47.8900	47.8900	47.8900	-10.935%	5	197	+34.684%
2026-07-28	54.0000	54.0000	53.7700	53.7700	+9.178%	6	194	+19.955%
2026-07-27	49.2500	49.2500	49.2500	49.2500	+22.512%	1	188	+30.964%
2026-07-24	40.2000	40.2000	40.2000	40.2000	+0.324%	25	189	+60.448%
2026-07-23	40.0700	40.0700	40.0700	40.0700	-15.819%	3	190	+60.968%
2026-07-21	48.0000	48.0000	47.6000	47.6000	+0.211%	2	189	+35.504%
2026-07-17	47.5000	47.5000	47.5000	47.5000	-5.660%	3	189	+35.789%
2026-07-16	50.3500	50.3500	50.3500	50.3500	+2.504%	1	189	+28.103%
2026-07-14	52.0000	52.0000	49.1200	49.1200	+3.411%	2	188	+31.311%
2026-07-10	52.0000	52.0000	47.5000	47.5000	+6.742%	2	186	+35.789%
2026-07-08	44.5000	44.5000	44.5000	44.5000	-11.142%	1	187	+44.944%
2026-07-07	49.0000	50.0800	49.0000	50.0800	+8.445%	3	186	+28.794%
2026-07-06	44.0000	46.1800	44.0000	46.1800	+8.659%	2	185	+39.671%
2026-06-25	42.5000	42.5000	42.5000	42.5000	+10.764%	5	184	+51.765%
2026-06-22	38.5000	38.5000	38.3700	38.3700	-7.831%	10	180	+68.100%
2026-06-17	41.6800	41.6800	41.6300	41.6300	+4.075%	2	180	+54.936%
2026-06-10	40.0000	40.0000	40.0000	40.0000	-9.091%	1	180	+61.250%
2026-06-09	44.0000	44.0000	44.0000	44.0000	+8.108%	1	181	+46.591%
2026-06-08	40.7000	40.7000	40.7000	40.7000	-4.460%	2	182	+58.477%
2026-06-04	42.6000	42.6000	42.6000	42.6000	+1.429%	1	184	+51.408%
2026-06-03	42.0000	42.0000	42.0000	42.0000	-12.500%	1	185	+53.571%
2026-06-01	47.5500	48.0000	47.5500	48.0000	+12.071%	4	185	+34.375%
2026-05-29	42.8300	42.8300	42.8300	42.8300	+1.734%	1	186	+50.595%
2026-05-28	42.1000	42.1000	42.1000	42.1000	+13.324%	1	185	+53.207%
2026-05-27	37.1500	37.1500	37.1500	37.1500	+4.648%	2	186	+73.620%
2026-05-21	32.5000	35.5000	32.5000	35.5000	+8.563%	2	185	+81.690%
2026-05-15	32.5000	32.7000	32.5000	32.7000	+8.819%	6	185	+97.248%
2026-05-14	30.0500	30.0500	30.0500	30.0500	+2.280%	2	184	+114.642%
2026-05-13	32.0000	32.0000	29.3800	29.3800	-11.639%	29	161	+119.537%
2026-05-12	33.2500	33.2500	33.2500	33.2500	-5.000%	2	161	+93.985%
2026-05-11	35.0000	35.8000	35.0000	35.0000	-10.555%	27	161	+84.286%
2026-05-08	39.1000	39.7000	37.1000	39.1300	+1.111%	26	155	+64.835%
2026-05-07	38.7500	38.7500	38.7000	38.7000	+5.163%	3	150	+66.667%
2026-05-06	36.8000	36.8000	36.8000	36.8000	-4.416%	1	151	+75.272%
2026-05-05	38.0000	38.5000	37.0000	38.5000	-29.293%	9	150	+67.532%
2026-05-04	51.4600	54.4500	51.4600	54.4500	+18.010%	2	146	+18.457%
2026-04-30	46.1400	46.1400	46.1400	46.1400	-1.830%	3	145	+39.792%
2026-04-29	47.0000	47.0000	47.0000	47.0000	-3.451%	1	142	+37.234%
2026-04-28	48.6800	48.6800	48.6800	48.6800	-2.640%	1	142	+32.498%
2026-04-27	49.8700	50.0000	49.8700	50.0000	+4.712%	2	141	+29.000%
2026-04-24	47.7500	47.7500	47.7500	47.7500	-1.931%	10	139	+35.079%
2026-04-23	48.6900	48.6900	48.6900	48.6900	-14.729%	3	129	+32.471%
2026-04-21	57.1000	57.1000	57.1000	57.1000	-0.436%	2	129	+12.960%
2026-04-20	56.4200	57.3500	56.4200	57.3500	+4.463%	3	129	+12.467%
2026-04-17	51.0000	55.1900	51.0000	54.9000	+6.354%	9	126	+17.486%
2026-04-16	51.6200	51.6200	51.6200	51.6200	-0.213%	10	133	+24.952%
2026-04-15	50.0000	51.7300	49.7800	51.7300	+22.583%	6	133	+24.686%
2026-04-13	42.2000	42.2000	42.2000	42.2000	+6.835%	2	131	+52.844%
2026-04-10	39.5000	39.5000	39.5000	39.5000	-3.659%	1	133	+63.291%
2026-04-09	41.0000	41.0000	41.0000	41.0000	-14.494%	1	133	+57.317%
2026-04-08	48.2000	48.2000	47.9500	47.9500	+5.431%	2	133	+34.515%
2026-03-31	45.4800	45.4800	45.4800	45.4800	+12.658%	8	134	+41.821%
2026-03-27	41.5200	41.5200	40.3700	40.3700	-15.011%	11	134	+59.772%
2026-03-23	47.5000	47.5000	47.5000	47.5000	+5.251%	3	139	+35.789%
2026-03-20	45.1300	45.1300	45.1300	45.1300	-11.821%	3	139	+42.920%
2026-03-18	51.1800	51.1800	51.1800	51.1800	-3.270%	3	139	+26.026%
2026-03-17	53.0300	53.5000	52.9000	52.9100	-0.170%	11	137	+21.905%
2026-03-12	53.0000	53.0000	53.0000	53.0000	+2.713%	5	128	+21.698%
2026-03-11	52.5000	52.5000	51.6000	51.6000	-2.825%	3	133	+25.000%
2026-03-09	53.1000	53.1000	53.1000	53.1000	-4.376%	1	133	+21.469%
2026-03-06	53.5600	55.5300	53.5600	55.5300	+5.490%	5	134	+16.153%
2026-03-04	52.9000	52.9000	52.6400	52.6400	+23.859%	2	132	+22.530%
2026-03-03	42.5000	42.5000	42.5000	42.5000	-6.429%	5	131	+51.765%
2026-03-02	45.5000	45.5000	45.4200	45.4200	-3.362%	6	126	+42.008%
2026-02-26	47.0000	47.0000	47.0000	47.0000	+1.075%	1	126	+37.234%
2026-02-25	46.5000	46.5000	46.5000	46.5000	+1.351%	1	126	+38.710%
2026-02-24	45.8800	45.8800	45.8800	45.8800	+3.450%	3	126	+40.584%
2026-02-23	44.3500	44.3500	44.3500	44.3500	-11.300%	4	127	+45.434%
2026-02-20	49.6900	52.0500	49.6900	50.0000	+4.058%	8	131	+29.000%
2026-02-19	47.9500	48.2000	47.9500	48.0500	-1.233%	4	130	+34.235%
2026-02-18	45.2200	48.6500	45.2200	48.6500	+18.687%	11	128	+32.580%
2026-02-17	40.9900	40.9900	40.9900	40.9900	+15.465%	1	127	+57.355%
2026-02-12	35.5000	35.5000	35.5000	35.5000	-6.579%	5	126	+81.690%
2026-02-11	39.6000	39.6000	38.0000	38.0000	-22.701%	2	121	+69.737%
2026-02-10	50.2200	50.2200	49.1600	49.1600	+11.727%	6	121	+31.204%
2026-02-09	44.0000	44.0000	44.0000	44.0000	+9.453%	2	123	+46.591%
2026-02-06	41.0000	41.0000	38.5000	40.2000	-1.325%	13	125	+60.448%
2026-02-05	40.7400	40.7400	40.7400	40.7400	-4.478%	10	112	+58.321%
2026-02-03	42.1000	42.6500	42.0600	42.6500	-15.628%	42	111	+51.231%
2026-01-30	51.6900	51.6900	50.5500	50.5500	-9.246%	4	76	+27.596%
2026-01-26	55.7000	55.7000	55.7000	55.7000	+0.833%	1	75	+15.799%
2026-01-23	56.1700	56.1700	55.2400	55.2400	-2.506%	4	74	+16.763%
2026-01-21	61.0000	61.0000	55.8000	56.6600	-6.502%	16	71	+13.837%
2026-01-20	64.7500	64.7500	60.6000	60.6000	-13.737%	6	60	+6.436%
2026-01-16	69.5000	71.3000	68.6600	70.2500	-1.404%	98	18	-8.185%
2026-01-15	71.2500	71.2500	71.2500	71.2500	+7.143%	7	18	-9.474%
2026-01-14	67.6300	67.6300	66.5000	66.5000	0.000%	11	11	-3.008%