Dark

SHOP20281215C200
SHOP Dec 15 2028 200.00 Call (SHOP281215C00200000)
option OPRA

EOD

Sep 28, 2026

35.52-5.782%(-2.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	35.5200	35.5200	35.5200	35.5200	-5.782%	2	480	0.000%
2026-09-25	37.7000	37.7000	37.7000	37.7000	-8.717%	1	480	-5.782%
2026-09-22	41.2500	41.3000	41.2500	41.3000	+25.152%	2	480	-13.995%
2026-09-21	33.0000	33.0000	33.0000	33.0000	+17.857%	1	479	+7.636%
2026-09-18	28.0000	28.0000	28.0000	28.0000	-6.667%	1	478	+26.857%
2026-09-11	30.0000	30.0000	30.0000	30.0000	+7.143%	1	478	+18.400%
2026-09-09	30.7600	30.7600	28.0000	28.0000	-13.846%	2	478	+26.857%
2026-09-08	33.5000	33.5000	32.5000	32.5000	-11.565%	2	478	+9.292%
2026-09-03	36.5000	36.7500	36.5000	36.7500	+6.522%	40	478	-3.347%
2026-09-01	37.1500	37.1500	34.5000	34.5000	-14.072%	11	478	+2.957%
2026-08-20	40.1500	40.1500	40.1500	40.1500	-4.858%	25	470	-11.532%
2026-08-19	42.2000	42.2000	42.2000	42.2000	+5.237%	1	470	-15.829%
2026-08-18	41.0000	41.0000	40.1000	40.1000	-15.490%	400	470	-11.421%
2026-08-13	45.5000	47.4500	45.5000	47.4500	+0.423%	8	788	-25.142%
2026-08-10	47.2500	47.2500	47.2500	47.2500	+9.858%	1	789	-24.825%
2026-08-06	42.6000	43.0100	42.6000	43.0100	-4.528%	4	790	-17.415%
2026-08-05	42.3500	45.0500	42.2500	45.0500	+67.784%	6	788	-21.154%
2026-08-03	27.0500	27.6500	26.8500	26.8500	-3.173%	9	788	+32.291%
2026-07-31	27.7300	27.7300	27.7300	27.7300	-10.259%	5	787	+28.092%
2026-07-30	31.5000	31.5000	30.9000	30.9000	-14.167%	6	787	+14.951%
2026-07-29	34.3000	36.0000	34.3000	36.0000	+3.300%	7	787	-1.333%
2026-07-28	35.2100	36.0000	34.8500	34.8500	+9.833%	10	788	+1.923%
2026-07-27	31.5500	31.7300	31.5500	31.7300	+22.038%	2	780	+11.945%
2026-07-24	25.8000	26.0000	25.8000	26.0000	-5.523%	26	780	+36.615%
2026-07-23	27.5200	27.5200	27.5200	27.5200	-3.608%	1	778	+29.070%
2026-07-22	28.5500	28.5500	28.5500	28.5500	-10.781%	1	779	+24.413%
2026-07-21	32.0000	32.0000	32.0000	32.0000	-0.031%	8	778	+11.000%
2026-07-20	32.5000	32.5000	32.0100	32.0100	-0.744%	2	784	+10.965%
2026-07-14	32.2500	32.2500	32.2500	32.2500	-0.739%	2	784	+10.140%
2026-07-13	32.4900	32.4900	32.4900	32.4900	+3.143%	1	784	+9.326%
2026-07-10	32.1000	33.0000	31.5000	31.5000	+11.623%	3	784	+12.762%
2026-07-08	28.2200	28.2200	28.2200	28.2200	-9.580%	1	784	+25.868%
2026-07-07	30.0000	32.5000	30.0000	31.2100	+0.677%	9	784	+13.810%
2026-07-01	31.0000	31.0000	31.0000	31.0000	+9.773%	13	782	+14.581%
2026-06-29	28.2400	28.2400	28.2400	28.2400	+4.903%	1	795	+25.779%
2026-06-25	26.6800	26.9200	26.6800	26.9200	+5.569%	5	795	+31.947%
2026-06-24	24.5000	25.6500	24.5000	25.5000	+5.853%	51	797	+39.294%
2026-06-23	23.1500	24.0900	23.1500	24.0900	-0.455%	14	838	+47.447%
2026-06-18	24.6000	24.6000	24.2000	24.2000	-8.679%	4	807	+46.777%
2026-06-17	25.7500	26.5000	25.7500	26.5000	0.000%	19	807	+34.038%
2026-06-16	26.5000	26.5000	26.5000	26.5000	+8.163%	1	807	+34.038%
2026-06-15	24.5000	24.5000	24.5000	24.5000	+1.031%	1	804	+44.980%
2026-06-12	24.4000	24.5000	24.2500	24.2500	+2.191%	10	804	+46.474%
2026-06-11	23.2200	23.7300	23.2200	23.7300	-4.315%	9	804	+49.684%
2026-06-10	24.2200	25.0000	24.0400	24.8000	+2.692%	11	812	+43.226%
2026-06-09	24.1500	24.1500	24.1500	24.1500	+0.291%	2	821	+47.081%
2026-06-05	26.4000	26.4000	24.0800	24.0800	-14.458%	23	821	+47.508%
2026-06-04	28.1500	28.1500	28.1500	28.1500	+4.259%	10	819	+26.181%
2026-06-03	27.6500	27.6500	27.0000	27.0000	-4.930%	17	824	+31.556%
2026-06-02	28.9000	28.9000	28.4000	28.4000	-8.387%	30	824	+25.070%
2026-06-01	29.7900	31.0000	29.5000	31.0000	+10.438%	53	794	+14.581%
2026-05-29	30.0900	30.0900	28.0000	28.0700	+11.168%	47	844	+26.541%
2026-05-28	23.2000	25.8100	23.0000	25.2500	+8.137%	21	861	+40.673%
2026-05-27	22.1300	23.3500	22.1300	23.3500	+8.858%	24	863	+52.120%
2026-05-26	21.3100	21.5000	21.3100	21.4500	-1.015%	18	863	+65.594%
2026-05-22	21.6600	21.6700	21.6600	21.6700	+8.567%	2	854	+63.913%
2026-05-20	19.9600	19.9600	19.9600	19.9600	-2.682%	4	854	+77.956%
2026-05-19	20.5100	20.5100	20.5100	20.5100	+0.049%	20	854	+73.184%
2026-05-18	20.5000	20.5000	20.5000	20.5000	+4.326%	1	854	+73.268%
2026-05-15	18.9000	19.9000	18.0000	19.6500	+13.913%	116	854	+80.763%
2026-05-14	17.5000	17.5000	17.2500	17.2500	+1.471%	18	745	+105.913%
2026-05-13	18.2400	18.2400	17.0000	17.0000	-11.688%	7	739	+108.941%
2026-05-12	20.7500	21.4000	18.9000	19.2500	-9.624%	56	739	+84.519%
2026-05-11	23.0000	23.9500	21.3000	21.3000	-10.841%	19	739	+66.761%
2026-05-07	23.8900	23.8900	23.8900	23.8900	+2.974%	2	686	+48.681%
2026-05-06	23.8000	23.8000	23.2000	23.2000	-1.277%	6	686	+53.103%
2026-05-05	27.0000	27.0000	22.5000	23.5000	-29.809%	136	685	+51.149%
2026-05-04	32.3800	33.4800	32.3800	33.4800	+4.789%	3	571	+6.093%
2026-05-01	31.7000	31.9500	31.7000	31.9500	+3.398%	52	522	+11.174%
2026-04-30	29.5000	30.9000	29.3800	30.9000	+2.149%	3	522	+14.951%
2026-04-29	29.1400	30.2500	29.1400	30.2500	-4.724%	4	522	+17.421%
2026-04-28	31.7500	31.7500	31.7500	31.7500	+2.189%	50	521	+11.874%
2026-04-27	31.0000	31.0700	31.0000	31.0700	+2.204%	2	471	+14.322%
2026-04-24	30.2700	30.4000	30.2700	30.4000	-3.492%	4	473	+16.842%
2026-04-23	31.5000	31.5000	31.5000	31.5000	-10.638%	11	471	+12.762%
2026-04-22	35.2500	35.2500	35.2500	35.2500	-6.548%	50	460	+0.766%
2026-04-21	36.7500	37.7200	36.7500	37.7200	+7.771%	30	400	-5.832%
2026-04-17	35.5000	35.7500	35.0000	35.0000	+4.822%	127	400	+1.486%
2026-04-16	33.3900	33.3900	33.3900	33.3900	+13.186%	1	277	+6.379%
2026-04-15	29.5000	29.5000	29.5000	29.5000	+7.273%	1	278	+20.407%
2026-04-14	27.5000	27.5000	27.5000	27.5000	+4.962%	1	279	+29.164%
2026-04-13	23.4500	26.2000	23.4500	26.2000	+7.819%	3	280	+35.573%
2026-04-10	24.6000	24.6000	24.3000	24.3000	-2.016%	5	281	+46.173%
2026-04-09	26.0000	26.0000	24.5000	24.8000	-14.483%	9	285	+43.226%
2026-04-08	31.0000	31.0000	29.0000	29.0000	+13.725%	3	283	+22.483%
2026-04-07	25.5000	25.5000	25.5000	25.5000	-1.923%	1	284	+39.294%
2026-04-02	24.8000	26.0000	24.8000	26.0000	-5.109%	10	274	+36.615%
2026-04-01	27.4000	27.4000	27.4000	27.4000	-0.364%	1	274	+29.635%
2026-03-31	27.5100	27.5100	27.5000	27.5000	+7.843%	6	274	+29.164%
2026-03-27	25.5000	25.5000	25.5000	25.5000	-5.869%	3	274	+39.294%
2026-03-26	27.0900	27.0900	27.0900	27.0900	-4.947%	1	271	+31.118%
2026-03-25	28.5000	28.5000	28.5000	28.5000	+3.636%	1	272	+24.632%
2026-03-24	28.2500	28.2500	27.5000	27.5000	-5.172%	8	273	+29.164%
2026-03-23	29.0000	29.0000	29.0000	29.0000	+7.407%	1	265	+22.483%
2026-03-20	29.2300	29.2300	27.0000	27.0000	-14.095%	3	265	+31.556%
2026-03-18	31.8900	31.8900	31.4300	31.4300	-9.030%	2	264	+13.013%
2026-03-17	34.5500	34.5500	34.5500	34.5500	+14.102%	15	265	+2.808%
2026-03-13	30.2800	30.2800	30.2800	30.2800	-15.301%	5	265	+17.305%
2026-03-05	35.0000	35.7500	35.0000	35.7500	+14.071%	15	265	-0.643%
2026-03-04	31.2900	31.3400	31.2900	31.3400	+7.329%	2	276	+13.338%
2026-03-03	25.5000	29.3000	25.5000	29.2000	+5.036%	6	275	+21.644%
2026-03-02	27.4000	28.0000	27.4000	27.8000	-4.138%	5	274	+27.770%
2026-02-27	29.0000	29.0000	29.0000	29.0000	+3.571%	1	272	+22.483%
2026-02-25	29.0000	30.0000	28.0000	28.0000	+2.564%	23	287	+26.857%
2026-02-24	28.0000	28.0000	27.2500	27.3000	+3.214%	142	287	+30.110%
2026-02-23	29.0000	29.0000	26.4000	26.4500	-18.490%	36	330	+34.291%
2026-02-20	32.4500	32.4500	32.4500	32.4500	+9.814%	1	310	+9.461%
2026-02-19	29.0000	29.5500	29.0000	29.5500	+1.199%	30	310	+20.203%
2026-02-18	28.5800	30.1000	27.8000	29.2000	+33.030%	22	310	+21.644%
2026-02-12	21.7000	22.0000	21.7000	21.9500	-3.091%	11	304	+61.822%
2026-02-11	25.5400	25.5400	22.6500	22.6500	-23.609%	7	302	+56.821%
2026-02-10	30.9800	31.3000	29.6500	29.6500	+28.913%	55	295	+19.798%
2026-02-06	22.7600	23.0000	22.7600	23.0000	0.000%	5	260	+54.435%
2026-02-05	23.0000	23.0000	23.0000	23.0000	-7.631%	2	259	+54.435%
2026-02-03	26.7500	26.7500	24.9000	24.9000	-22.671%	28	259	+42.651%
2026-02-02	31.1000	32.2000	31.1000	32.2000	+0.625%	46	232	+10.311%
2026-01-30	34.9000	34.9000	32.0000	32.0000	-14.667%	17	255	+11.000%
2026-01-29	36.1000	37.5000	34.7500	37.5000	+19.048%	8	238	-5.280%
2026-01-27	33.0500	33.0500	31.5000	31.5000	-5.970%	5	240	+12.762%
2026-01-26	33.5000	33.5000	33.5000	33.5000	-1.471%	1	240	+6.030%
2026-01-23	34.0000	34.0000	34.0000	34.0000	+0.295%	10	239	+4.471%
2026-01-22	36.5700	36.5700	33.9000	33.9000	-3.419%	127	229	+4.779%
2026-01-21	38.0000	38.0000	34.2800	35.1000	-11.139%	55	105	+1.197%
2026-01-20	41.5000	41.5000	39.5000	39.5000	-11.415%	2	50	-10.076%
2026-01-16	44.7000	44.7000	44.5900	44.5900	-3.065%	4	47	-20.341%
2026-01-15	46.7000	48.0000	46.0000	46.0000	+2.793%	24	47	-22.783%
2026-01-14	48.0000	48.0000	42.5000	44.7500	0.000%	27	27	-20.626%