Dark

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

EOD

Aug 3, 2026

26.85-3.173%(-0.88)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	27.0500	27.6500	26.8500	26.8500	-3.173%	9	788	0.000%
2026-07-31	27.7300	27.7300	27.7300	27.7300	-10.259%	5	787	-3.173%
2026-07-30	31.5000	31.5000	30.9000	30.9000	-14.167%	6	787	-13.107%
2026-07-29	34.3000	36.0000	34.3000	36.0000	+3.300%	7	787	-25.417%
2026-07-28	35.2100	36.0000	34.8500	34.8500	+9.833%	10	788	-22.956%
2026-07-27	31.5500	31.7300	31.5500	31.7300	+22.038%	2	780	-15.380%
2026-07-24	25.8000	26.0000	25.8000	26.0000	-5.523%	26	780	+3.269%
2026-07-23	27.5200	27.5200	27.5200	27.5200	-3.608%	1	778	-2.435%
2026-07-22	28.5500	28.5500	28.5500	28.5500	-10.781%	1	779	-5.954%
2026-07-21	32.0000	32.0000	32.0000	32.0000	-0.031%	8	778	-16.094%
2026-07-20	32.5000	32.5000	32.0100	32.0100	-0.744%	2	784	-16.120%
2026-07-14	32.2500	32.2500	32.2500	32.2500	-0.739%	2	784	-16.744%
2026-07-13	32.4900	32.4900	32.4900	32.4900	+3.143%	1	784	-17.359%
2026-07-10	32.1000	33.0000	31.5000	31.5000	+11.623%	3	784	-14.762%
2026-07-08	28.2200	28.2200	28.2200	28.2200	-9.580%	1	784	-4.855%
2026-07-07	30.0000	32.5000	30.0000	31.2100	+0.677%	9	784	-13.970%
2026-07-01	31.0000	31.0000	31.0000	31.0000	+9.773%	13	782	-13.387%
2026-06-29	28.2400	28.2400	28.2400	28.2400	+4.903%	1	795	-4.922%
2026-06-25	26.6800	26.9200	26.6800	26.9200	+5.569%	5	795	-0.260%
2026-06-24	24.5000	25.6500	24.5000	25.5000	+5.853%	51	797	+5.294%
2026-06-23	23.1500	24.0900	23.1500	24.0900	-0.455%	14	838	+11.457%
2026-06-18	24.6000	24.6000	24.2000	24.2000	-8.679%	4	807	+10.950%
2026-06-17	25.7500	26.5000	25.7500	26.5000	0.000%	19	807	+1.321%
2026-06-16	26.5000	26.5000	26.5000	26.5000	+8.163%	1	807	+1.321%
2026-06-15	24.5000	24.5000	24.5000	24.5000	+1.031%	1	804	+9.592%
2026-06-12	24.4000	24.5000	24.2500	24.2500	+2.191%	10	804	+10.722%
2026-06-11	23.2200	23.7300	23.2200	23.7300	-4.315%	9	804	+13.148%
2026-06-10	24.2200	25.0000	24.0400	24.8000	+2.692%	11	812	+8.266%
2026-06-09	24.1500	24.1500	24.1500	24.1500	+0.291%	2	821	+11.180%
2026-06-05	26.4000	26.4000	24.0800	24.0800	-14.458%	23	821	+11.503%
2026-06-04	28.1500	28.1500	28.1500	28.1500	+4.259%	10	819	-4.618%
2026-06-03	27.6500	27.6500	27.0000	27.0000	-4.930%	17	824	-0.556%
2026-06-02	28.9000	28.9000	28.4000	28.4000	-8.387%	30	824	-5.458%
2026-06-01	29.7900	31.0000	29.5000	31.0000	+10.438%	53	794	-13.387%
2026-05-29	30.0900	30.0900	28.0000	28.0700	+11.168%	47	844	-4.346%
2026-05-28	23.2000	25.8100	23.0000	25.2500	+8.137%	21	861	+6.337%
2026-05-27	22.1300	23.3500	22.1300	23.3500	+8.858%	24	863	+14.989%
2026-05-26	21.3100	21.5000	21.3100	21.4500	-1.015%	18	863	+25.175%
2026-05-22	21.6600	21.6700	21.6600	21.6700	+8.567%	2	854	+23.904%
2026-05-20	19.9600	19.9600	19.9600	19.9600	-2.682%	4	854	+34.519%
2026-05-19	20.5100	20.5100	20.5100	20.5100	+0.049%	20	854	+30.912%
2026-05-18	20.5000	20.5000	20.5000	20.5000	+4.326%	1	854	+30.976%
2026-05-15	18.9000	19.9000	18.0000	19.6500	+13.913%	116	854	+36.641%
2026-05-14	17.5000	17.5000	17.2500	17.2500	+1.471%	18	745	+55.652%
2026-05-13	18.2400	18.2400	17.0000	17.0000	-11.688%	7	739	+57.941%
2026-05-12	20.7500	21.4000	18.9000	19.2500	-9.624%	56	739	+39.481%
2026-05-11	23.0000	23.9500	21.3000	21.3000	-10.841%	19	739	+26.056%
2026-05-07	23.8900	23.8900	23.8900	23.8900	+2.974%	2	686	+12.390%
2026-05-06	23.8000	23.8000	23.2000	23.2000	-1.277%	6	686	+15.733%
2026-05-05	27.0000	27.0000	22.5000	23.5000	-29.809%	136	685	+14.255%
2026-05-04	32.3800	33.4800	32.3800	33.4800	+4.789%	3	571	-19.803%
2026-05-01	31.7000	31.9500	31.7000	31.9500	+3.398%	52	522	-15.962%
2026-04-30	29.5000	30.9000	29.3800	30.9000	+2.149%	3	522	-13.107%
2026-04-29	29.1400	30.2500	29.1400	30.2500	-4.724%	4	522	-11.240%
2026-04-28	31.7500	31.7500	31.7500	31.7500	+2.189%	50	521	-15.433%
2026-04-27	31.0000	31.0700	31.0000	31.0700	+2.204%	2	471	-13.582%
2026-04-24	30.2700	30.4000	30.2700	30.4000	-3.492%	4	473	-11.678%
2026-04-23	31.5000	31.5000	31.5000	31.5000	-10.638%	11	471	-14.762%
2026-04-22	35.2500	35.2500	35.2500	35.2500	-6.548%	50	460	-23.830%
2026-04-21	36.7500	37.7200	36.7500	37.7200	+7.771%	30	400	-28.818%
2026-04-17	35.5000	35.7500	35.0000	35.0000	+4.822%	127	400	-23.286%
2026-04-16	33.3900	33.3900	33.3900	33.3900	+13.186%	1	277	-19.587%
2026-04-15	29.5000	29.5000	29.5000	29.5000	+7.273%	1	278	-8.983%
2026-04-14	27.5000	27.5000	27.5000	27.5000	+4.962%	1	279	-2.364%
2026-04-13	23.4500	26.2000	23.4500	26.2000	+7.819%	3	280	+2.481%
2026-04-10	24.6000	24.6000	24.3000	24.3000	-2.016%	5	281	+10.494%
2026-04-09	26.0000	26.0000	24.5000	24.8000	-14.483%	9	285	+8.266%
2026-04-08	31.0000	31.0000	29.0000	29.0000	+13.725%	3	283	-7.414%
2026-04-07	25.5000	25.5000	25.5000	25.5000	-1.923%	1	284	+5.294%
2026-04-02	24.8000	26.0000	24.8000	26.0000	-5.109%	10	274	+3.269%
2026-04-01	27.4000	27.4000	27.4000	27.4000	-0.364%	1	274	-2.007%
2026-03-31	27.5100	27.5100	27.5000	27.5000	+7.843%	6	274	-2.364%
2026-03-27	25.5000	25.5000	25.5000	25.5000	-5.869%	3	274	+5.294%
2026-03-26	27.0900	27.0900	27.0900	27.0900	-4.947%	1	271	-0.886%
2026-03-25	28.5000	28.5000	28.5000	28.5000	+3.636%	1	272	-5.789%
2026-03-24	28.2500	28.2500	27.5000	27.5000	-5.172%	8	273	-2.364%
2026-03-23	29.0000	29.0000	29.0000	29.0000	+7.407%	1	265	-7.414%
2026-03-20	29.2300	29.2300	27.0000	27.0000	-14.095%	3	265	-0.556%
2026-03-18	31.8900	31.8900	31.4300	31.4300	-9.030%	2	264	-14.572%
2026-03-17	34.5500	34.5500	34.5500	34.5500	+14.102%	15	265	-22.287%
2026-03-13	30.2800	30.2800	30.2800	30.2800	-15.301%	5	265	-11.328%
2026-03-05	35.0000	35.7500	35.0000	35.7500	+14.071%	15	265	-24.895%
2026-03-04	31.2900	31.3400	31.2900	31.3400	+7.329%	2	276	-14.327%
2026-03-03	25.5000	29.3000	25.5000	29.2000	+5.036%	6	275	-8.048%
2026-03-02	27.4000	28.0000	27.4000	27.8000	-4.138%	5	274	-3.417%
2026-02-27	29.0000	29.0000	29.0000	29.0000	+3.571%	1	272	-7.414%
2026-02-25	29.0000	30.0000	28.0000	28.0000	+2.564%	23	287	-4.107%
2026-02-24	28.0000	28.0000	27.2500	27.3000	+3.214%	142	287	-1.648%
2026-02-23	29.0000	29.0000	26.4000	26.4500	-18.490%	36	330	+1.512%
2026-02-20	32.4500	32.4500	32.4500	32.4500	+9.814%	1	310	-17.257%
2026-02-19	29.0000	29.5500	29.0000	29.5500	+1.199%	30	310	-9.137%
2026-02-18	28.5800	30.1000	27.8000	29.2000	+33.030%	22	310	-8.048%
2026-02-12	21.7000	22.0000	21.7000	21.9500	-3.091%	11	304	+22.323%
2026-02-11	25.5400	25.5400	22.6500	22.6500	-23.609%	7	302	+18.543%
2026-02-10	30.9800	31.3000	29.6500	29.6500	+28.913%	55	295	-9.444%
2026-02-06	22.7600	23.0000	22.7600	23.0000	0.000%	5	260	+16.739%
2026-02-05	23.0000	23.0000	23.0000	23.0000	-7.631%	2	259	+16.739%
2026-02-03	26.7500	26.7500	24.9000	24.9000	-22.671%	28	259	+7.831%
2026-02-02	31.1000	32.2000	31.1000	32.2000	+0.625%	46	232	-16.615%
2026-01-30	34.9000	34.9000	32.0000	32.0000	-14.667%	17	255	-16.094%
2026-01-29	36.1000	37.5000	34.7500	37.5000	+19.048%	8	238	-28.400%
2026-01-27	33.0500	33.0500	31.5000	31.5000	-5.970%	5	240	-14.762%
2026-01-26	33.5000	33.5000	33.5000	33.5000	-1.471%	1	240	-19.851%
2026-01-23	34.0000	34.0000	34.0000	34.0000	+0.295%	10	239	-21.029%
2026-01-22	36.5700	36.5700	33.9000	33.9000	-3.419%	127	229	-20.796%
2026-01-21	38.0000	38.0000	34.2800	35.1000	-11.139%	55	105	-23.504%
2026-01-20	41.5000	41.5000	39.5000	39.5000	-11.415%	2	50	-32.025%
2026-01-16	44.7000	44.7000	44.5900	44.5900	-3.065%	4	47	-39.785%
2026-01-15	46.7000	48.0000	46.0000	46.0000	+2.793%	24	47	-41.630%
2026-01-14	48.0000	48.0000	42.5000	44.7500	0.000%	27	27	-40.000%