Dark

SHOP20281215C140
SHOP Dec 15 2028 140.00 Call (SHOP281215C00140000)
option OPRA

EOD

Sep 29, 2026

58.75+8.195%(+4.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	58.6900	58.8100	58.6900	58.7500	+8.195%	5	1,384	0.000%
2026-09-28	54.5000	54.5000	54.3000	54.3000	-4.970%	10	1,383	+8.195%
2026-09-24	57.1400	57.1400	57.1400	57.1400	+3.141%	3	1,393	+2.818%
2026-09-23	55.4000	55.4000	55.4000	55.4000	-5.461%	16	1,393	+6.047%
2026-09-22	58.9000	59.0000	58.6000	58.6000	+28.961%	12	1,393	+0.256%
2026-09-16	46.0000	46.0000	45.4400	45.4400	-4.878%	16	1,384	+29.291%
2026-09-14	47.7700	47.7700	47.7700	47.7700	+3.848%	3	1,384	+22.985%
2026-09-11	46.0200	46.0200	45.9100	46.0000	+4.167%	3	1,387	+27.717%
2026-09-10	44.1600	44.1600	44.1600	44.1600	-8.439%	1	1,386	+33.039%
2026-09-08	52.5200	52.5200	48.0300	48.2300	-8.655%	64	1,385	+21.812%
2026-09-01	54.4300	54.4300	52.8000	52.8000	-5.798%	8	1,360	+11.269%
2026-08-31	56.2000	56.2000	56.0500	56.0500	-6.490%	13	1,354	+4.817%
2026-08-17	59.3300	59.9800	59.3300	59.9400	-7.785%	24	1,349	-1.985%
2026-08-13	65.0000	65.0000	65.0000	65.0000	+4.788%	1	1,350	-9.615%
2026-08-12	61.8000	62.0300	61.3500	62.0300	-1.163%	7	1,350	-5.288%
2026-08-07	62.7500	62.7600	62.7500	62.7600	+2.953%	8	1,349	-6.389%
2026-08-06	60.5000	60.9600	60.5000	60.9600	+0.760%	5	1,348	-3.625%
2026-08-05	60.2500	61.2900	58.0000	60.5000	+39.080%	12	1,349	-2.893%
2026-08-04	42.9600	43.5000	42.9600	43.5000	+8.750%	22	1,345	+35.057%
2026-08-03	41.1500	41.1500	40.0000	40.0000	-14.894%	23	1,340	+46.875%
2026-07-27	47.0000	47.0000	47.0000	47.0000	+11.692%	20	1,337	+25.000%
2026-07-22	42.0800	42.0800	42.0800	42.0800	-8.322%	1	1,317	+39.615%
2026-07-21	45.9000	45.9000	45.9000	45.9000	-1.587%	1	1,318	+27.996%
2026-07-13	46.9000	46.9000	46.6400	46.6400	+4.130%	17	1,317	+25.965%
2026-07-09	44.7900	44.7900	44.7900	44.7900	+3.346%	1	1,303	+31.168%
2026-07-06	44.0000	44.0000	43.3400	43.3400	+0.092%	2	1,304	+35.556%
2026-07-02	43.5000	43.5000	43.3000	43.3000	+5.097%	2	1,304	+35.681%
2026-06-26	40.5000	41.2000	40.5000	41.2000	+5.641%	81	1,304	+42.597%
2026-06-25	39.0000	39.0000	39.0000	39.0000	-1.266%	1	1,379	+50.641%
2026-06-15	39.8000	39.8000	39.5000	39.5000	+7.629%	2	1,381	+48.734%
2026-06-10	36.7600	36.7600	36.7000	36.7000	-2.653%	2	1,381	+60.082%
2026-06-09	37.9500	37.9500	37.7000	37.7000	+1.208%	2	1,382	+55.836%
2026-06-05	37.2500	37.2500	37.2500	37.2500	-10.241%	2	1,382	+57.718%
2026-06-04	41.5000	41.5000	41.5000	41.5000	-7.778%	1	1,383	+41.566%
2026-06-01	45.0000	45.0000	45.0000	45.0000	+6.838%	20	1,383	+30.556%
2026-05-29	41.2300	42.1200	41.2300	42.1200	+28.415%	2	1,403	+39.482%
2026-05-26	32.7000	32.8000	32.6400	32.8000	+0.923%	3	1,402	+79.116%
2026-05-22	33.7700	33.7700	32.5000	32.5000	-1.216%	27	1,402	+80.769%
2026-05-21	33.3000	33.3000	32.9000	32.9000	+3.394%	3	1,400	+78.571%
2026-05-20	30.0000	32.2000	30.0000	31.8200	+0.856%	38	1,400	+84.632%
2026-05-19	33.0000	33.3000	31.0500	31.5500	-0.942%	79	1,390	+86.212%
2026-05-18	31.0000	31.8500	30.5100	31.8500	+6.415%	8	1,390	+84.458%
2026-05-15	29.0000	30.2000	29.0000	29.9300	+7.084%	3	1,390	+96.291%
2026-05-14	27.0000	27.9500	27.0000	27.9500	+1.859%	29	1,340	+110.197%
2026-05-13	27.0500	27.4900	27.0500	27.4400	-10.822%	4	1,312	+114.103%
2026-05-12	31.9800	31.9800	30.7700	30.7700	-4.589%	3	1,312	+90.933%
2026-05-11	35.0000	35.0000	32.2500	32.2500	-12.602%	7	1,312	+82.171%
2026-05-08	36.5000	36.9000	35.9000	36.9000	-1.337%	7	1,310	+59.214%
2026-05-07	34.8500	37.5000	34.8500	37.4000	+11.642%	7	1,306	+57.086%
2026-05-06	36.0700	36.0700	33.5000	33.5000	-7.713%	9	1,303	+75.373%
2026-05-05	42.6500	42.6500	36.2500	36.3000	-25.155%	126	1,308	+61.846%
2026-05-04	48.5000	48.5000	48.5000	48.5000	+10.227%	2	1,199	+21.134%
2026-04-29	44.0000	44.0000	44.0000	44.0000	-2.244%	2	1,197	+33.523%
2026-04-28	45.4000	45.9700	45.0000	45.0100	-12.721%	1,004	1,195	+30.527%
2026-04-22	51.5700	51.5700	51.5700	51.5700	+14.498%	1	192	+13.923%
2026-04-15	45.0400	45.0400	45.0400	45.0400	+7.238%	1	192	+30.440%
2026-04-14	42.0000	42.0000	42.0000	42.0000	+9.518%	5	191	+39.881%
2026-04-09	38.3500	38.3500	38.3500	38.3500	-4.125%	4	196	+53.194%
2026-04-07	39.4500	40.0000	39.4500	40.0000	+5.014%	11	192	+46.875%
2026-03-30	40.5800	40.5800	38.0300	38.0900	-0.418%	6	202	+54.240%
2026-03-27	38.2500	38.2500	38.2500	38.2500	-11.602%	1	198	+53.595%
2026-03-20	43.5000	43.5000	43.2700	43.2700	-9.647%	2	198	+35.775%
2026-03-17	48.8900	48.8900	47.8900	47.8900	-1.197%	6	196	+22.677%
2026-03-12	48.4600	48.4700	48.4600	48.4700	-6.338%	6	194	+21.209%
2026-03-09	51.7500	51.7500	51.7500	51.7500	-2.358%	10	194	+13.527%
2026-03-06	52.5000	53.0000	52.5000	53.0000	+8.163%	4	204	+10.849%
2026-03-04	48.8700	49.0000	48.8700	49.0000	+11.617%	21	201	+19.898%
2026-03-03	43.9000	43.9000	43.9000	43.9000	+2.810%	1	222	+33.827%
2026-03-02	42.7000	42.7000	42.7000	42.7000	-0.813%	20	222	+37.588%
2026-02-27	44.0000	44.0300	42.3100	43.0500	+4.490%	11	202	+36.469%
2026-02-24	42.7000	42.8500	41.2000	41.2000	+1.104%	10	202	+42.597%
2026-02-23	41.5100	41.5100	40.6200	40.7500	-8.837%	5	203	+44.172%
2026-02-19	45.3500	45.6500	44.7000	44.7000	+1.614%	30	202	+31.432%
2026-02-18	44.0000	44.4500	43.8500	43.9900	+11.367%	123	199	+33.553%
2026-02-17	37.8000	39.5000	37.6000	39.5000	+8.726%	150	139	+48.734%
2026-02-13	36.3300	36.3300	36.3300	36.3300	+11.785%	1	212	+61.712%
2026-02-12	34.3500	34.3500	32.5000	32.5000	-14.609%	14	212	+80.769%
2026-02-11	36.9400	38.8300	33.8000	38.0600	-16.990%	184	200	+54.362%
2026-02-10	45.1000	46.5000	45.1000	45.8500	+11.884%	10	85	+28.135%
2026-02-09	40.9800	40.9800	40.9800	40.9800	+15.828%	1	86	+43.363%
2026-02-06	36.0200	36.0200	35.2300	35.3800	-2.561%	7	86	+66.054%
2026-02-05	38.0000	38.0000	36.3100	36.3100	+0.861%	6	85	+61.801%
2026-02-04	36.8000	36.8500	36.0000	36.0000	-7.740%	133	80	+63.194%
2026-02-03	40.0000	40.0000	39.0200	39.0200	-19.062%	6	68	+50.564%
2026-02-02	48.2100	48.2100	48.2100	48.2100	-6.388%	1	67	+21.863%
2026-01-30	53.4800	53.4800	51.5000	51.5000	-2.462%	4	66	+14.078%
2026-01-29	53.0000	53.0000	52.8000	52.8000	-2.023%	6	62	+11.269%
2026-01-28	53.8900	53.8900	53.8900	53.8900	+7.137%	3	62	+9.018%
2026-01-27	50.3000	50.3000	50.3000	50.3000	-2.595%	1	59	+16.799%
2026-01-23	50.3000	53.0000	49.9800	51.6400	+0.663%	23	58	+13.768%
2026-01-22	51.4200	51.4200	51.3000	51.3000	-21.440%	11	40	+14.522%
2026-01-16	66.6500	67.4000	64.9900	65.3000	-1.805%	75	3	-10.031%
2026-01-15	66.5000	66.5000	66.5000	66.5000	-5.674%	1	3	-11.654%
2026-01-14	70.5000	70.5000	70.5000	70.5000	-2.422%	1	2	-16.667%
2026-01-13	72.2500	72.2500	72.2500	72.2500	0.000%	1	1	-18.685%