Dark

SHOP20281215C240
SHOP Dec 15 2028 240.00 Call (SHOP281215C00240000)
option OPRA

EOD

Aug 4, 2026

24.00+13.475%(+2.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	22.0300	24.0000	22.0300	24.0000	+13.475%	2	1,761	0.000%
2026-08-03	21.0500	21.1500	21.0500	21.1500	-23.091%	2	1,760	+13.475%
2026-07-29	27.5000	27.5000	27.5000	27.5000	-6.047%	5	1,758	-12.727%
2026-07-28	28.5800	29.2700	28.1800	29.2700	+21.452%	36	1,762	-18.005%
2026-07-27	24.1000	24.1000	24.1000	24.1000	+18.253%	1	1,782	-0.415%
2026-07-24	20.3800	20.3800	20.3800	20.3800	-13.277%	5	1,783	+17.763%
2026-07-21	23.5000	23.5000	23.5000	23.5000	-12.150%	1	1,788	+2.128%
2026-07-20	25.9300	26.7500	25.9300	26.7500	+8.873%	3	1,789	-10.280%
2026-07-17	24.1900	24.5700	23.8300	24.5700	-3.458%	16	1,792	-2.320%
2026-07-16	26.5000	26.5000	25.4500	25.4500	0.000%	2	1,795	-5.697%
2026-07-14	24.9400	25.4500	24.9400	25.4500	-0.196%	2	1,794	-5.697%
2026-07-13	25.8500	25.8500	25.5000	25.5000	+4.082%	4	1,794	-5.882%
2026-07-10	25.5500	25.5500	23.9000	24.5000	+1.998%	3	1,795	-2.041%
2026-07-07	24.0000	25.5000	24.0000	24.0200	+3.848%	23	1,794	-0.083%
2026-07-06	22.5000	23.7000	22.5000	23.1300	-0.730%	3	1,798	+3.761%
2026-07-02	23.9500	23.9500	23.1000	23.3000	+9.906%	280	1,684	+3.004%
2026-06-26	21.2000	21.2000	21.2000	21.2000	+4.691%	23	1,684	+13.208%
2026-06-24	20.0000	20.2500	20.0000	20.2500	+6.579%	6	1,707	+18.519%
2026-06-23	19.0000	19.0000	19.0000	19.0000	+2.096%	1	1,711	+26.316%
2026-06-22	18.6100	18.6100	18.6100	18.6100	-3.775%	1	1,712	+28.963%
2026-06-18	18.0600	19.3400	18.0600	19.3400	+2.872%	12	1,619	+24.095%
2026-06-17	19.8700	19.8700	18.5000	18.8000	-7.707%	248	1,619	+27.660%
2026-06-15	21.5000	21.5000	20.3700	20.3700	+6.482%	3	1,619	+17.820%
2026-06-12	19.3500	19.3500	18.9500	19.1300	-1.392%	3	1,619	+25.457%
2026-06-10	19.5300	19.5300	19.4000	19.4000	-0.513%	2	1,619	+23.711%
2026-06-09	21.0000	21.0000	19.5000	19.5000	-2.985%	7	1,618	+23.077%
2026-06-08	20.3000	20.3000	20.0000	20.1000	+4.145%	24	1,617	+19.403%
2026-06-05	21.5500	21.5500	19.3000	19.3000	-11.468%	4	1,618	+24.352%
2026-06-04	22.2000	22.2400	21.8000	21.8000	-0.909%	6	1,617	+10.092%
2026-06-02	23.2000	23.4800	22.0000	22.0000	-8.903%	5	1,623	+9.091%
2026-06-01	24.0000	25.2000	23.9000	24.1500	+7.333%	20	1,625	-0.621%
2026-05-29	20.5500	22.5000	20.5500	22.5000	+1.580%	33	1,609	+6.667%
2026-05-28	18.0600	22.1500	18.0600	22.1500	+26.067%	11	1,586	+8.352%
2026-05-27	16.2500	17.5700	16.2500	17.5700	+8.927%	14	1,593	+36.596%
2026-05-26	16.3000	16.3000	15.9000	16.1300	-2.831%	5	1,602	+48.791%
2026-05-22	16.7400	16.8400	16.4500	16.6000	0.000%	94	1,601	+44.578%
2026-05-21	16.2000	16.7000	16.2000	16.6000	+6.615%	299	1,579	+44.578%
2026-05-20	15.5700	15.5700	15.5700	15.5700	-0.256%	12	1,579	+54.143%
2026-05-19	14.0000	16.4400	14.0000	15.6100	+4.067%	28	1,533	+53.748%
2026-05-18	15.0000	15.0000	15.0000	15.0000	0.000%	2	1,533	+60.000%
2026-05-15	14.7200	15.2000	14.6400	15.0000	+7.143%	200	1,533	+60.000%
2026-05-14	13.5500	14.0000	13.0000	14.0000	+7.692%	24	1,546	+71.429%
2026-05-13	13.7000	14.3700	11.9000	13.0000	-9.722%	194	1,420	+84.615%
2026-05-12	16.0000	16.2500	14.4000	14.4000	-21.096%	1,077	1,420	+66.667%
2026-05-11	18.8300	18.8300	15.8200	18.2500	-2.926%	26	1,420	+31.507%
2026-05-08	18.5500	18.8000	18.5500	18.8000	-1.364%	4	1,915	+27.660%
2026-05-07	18.7500	19.5000	18.7500	19.0600	+10.814%	7	1,911	+25.918%
2026-05-06	16.5000	19.5000	16.5000	17.2000	-0.578%	7	1,911	+39.535%
2026-05-05	20.7500	21.5000	17.3000	17.3000	-31.485%	63	1,916	+38.728%
2026-05-04	24.0000	26.3500	24.0000	25.2500	+1.000%	7	1,909	-4.950%
2026-05-01	24.0000	25.0000	24.0000	25.0000	+9.649%	14	1,898	-4.000%
2026-04-30	22.3500	22.9800	22.3500	22.8000	+3.636%	16	1,898	+5.263%
2026-04-29	22.0000	22.0000	22.0000	22.0000	-4.762%	1	1,898	+9.091%
2026-04-28	23.5000	23.5000	23.1000	23.1000	-3.145%	2	1,897	+3.896%
2026-04-24	23.9000	24.0000	23.8500	23.8500	-0.625%	20	1,898	+0.629%
2026-04-23	24.0000	24.0000	24.0000	24.0000	-11.111%	1	1,907	0.000%
2026-04-22	27.0000	27.0000	27.0000	27.0000	-2.138%	4	1,908	-11.111%
2026-04-21	27.6600	27.6600	27.5900	27.5900	-1.464%	2	1,908	-13.012%
2026-04-20	26.2000	28.0000	26.2000	28.0000	+4.869%	3	1,909	-14.286%
2026-04-17	27.2500	27.2500	26.7000	26.7000	+5.160%	13	1,910	-10.112%
2026-04-16	25.5400	25.5400	25.3900	25.3900	+2.835%	2	1,908	-5.475%
2026-04-15	23.5000	24.6900	23.5000	24.6900	+16.462%	15	1,907	-2.795%
2026-04-14	20.5000	21.2000	20.5000	21.2000	+21.143%	3	1,906	+13.208%
2026-04-10	19.1000	19.1000	17.5000	17.5000	-6.317%	4	1,906	+37.143%
2026-04-09	19.1000	19.3800	18.5000	18.6800	-16.045%	110	1,907	+28.480%
2026-04-08	23.0500	23.0500	22.1700	22.2500	+16.188%	79	1,928	+7.865%
2026-04-07	19.1500	19.1500	19.1500	19.1500	-6.585%	1	1,888	+25.326%
2026-04-06	20.3600	20.5500	20.3600	20.5000	+8.581%	4	1,887	+17.073%
2026-04-02	18.8800	18.8800	18.8800	18.8800	-11.776%	3	1,883	+27.119%
2026-04-01	21.5100	21.5100	21.4000	21.4000	+9.184%	10	1,883	+12.150%
2026-03-31	19.7000	19.7000	19.6000	19.6000	+5.094%	3	1,878	+22.449%
2026-03-30	18.6500	18.6500	18.6500	18.6500	+0.593%	2	1,876	+28.686%
2026-03-27	18.5400	18.5400	18.5400	18.5400	-10.174%	8	1,874	+29.450%
2026-03-26	20.6300	20.6400	20.6300	20.6400	-1.714%	2	1,866	+16.279%
2026-03-25	21.0000	21.0000	21.0000	21.0000	0.000%	1	1,865	+14.286%
2026-03-24	21.8000	21.8000	21.0000	21.0000	-6.250%	4	1,864	+14.286%
2026-03-23	22.2900	22.4000	22.2800	22.4000	+5.511%	5	1,862	+7.143%
2026-03-20	21.8100	21.8100	21.2300	21.2300	-10.233%	13	1,857	+13.048%
2026-03-19	23.6500	23.6500	23.6500	23.6500	-2.474%	1	1,850	+1.480%
2026-03-18	25.0300	25.0300	24.2500	24.2500	-5.162%	3	1,850	-1.031%
2026-03-17	25.5700	25.5700	25.5700	25.5700	+1.873%	8	1,849	-6.140%
2026-03-16	24.8600	25.4800	24.8600	25.1000	-5.104%	18	1,841	-4.382%
2026-03-11	26.4500	26.4500	26.4500	26.4500	-1.600%	4	1,838	-9.263%
2026-03-10	26.8000	26.8800	26.8000	26.8800	-4.239%	2	1,834	-10.714%
2026-03-06	28.0000	28.0700	28.0000	28.0700	+4.544%	3	1,847	-14.499%
2026-03-05	26.8500	26.8500	26.8500	26.8500	+4.312%	1	1,844	-10.615%
2026-03-04	24.1000	25.7400	24.1000	25.7400	+10.000%	30	1,845	-6.760%
2026-03-03	21.9300	23.4000	21.9300	23.4000	+7.094%	406	1,842	+2.564%
2026-02-27	21.8500	21.8500	21.8500	21.8500	-5.000%	1	1,667	+9.840%
2026-02-25	23.0000	23.0000	23.0000	23.0000	+6.977%	3	1,666	+4.348%
2026-02-24	21.7500	22.1500	21.1800	21.5000	+6.173%	49	1,666	+11.628%
2026-02-23	20.7500	21.3000	20.2000	20.2500	-15.625%	83	1,627	+18.519%
2026-02-20	24.0000	24.0000	24.0000	24.0000	+5.033%	1	1,624	0.000%
2026-02-19	23.2000	23.7400	22.2000	22.8500	+0.883%	108	1,624	+5.033%
2026-02-18	18.4200	23.0000	18.4200	22.6500	+22.764%	150	1,618	+5.960%
2026-02-17	18.3000	18.5000	18.1500	18.4500	+3.361%	22	1,560	+30.081%
2026-02-13	18.2000	18.2000	17.8500	17.8500	+7.920%	25	1,548	+34.454%
2026-02-12	17.0000	17.0000	16.5400	16.5400	-12.993%	5	1,548	+45.103%
2026-02-11	17.2500	19.0100	17.2500	19.0100	-13.982%	7	1,545	+26.249%
2026-02-10	24.3000	24.3000	22.1000	22.1000	+14.212%	25	1,544	+8.597%
2026-02-09	20.0000	20.0000	19.3500	19.3500	+11.850%	11	1,537	+24.031%
2026-02-06	17.1000	17.3000	15.5500	17.3000	+1.765%	4	1,536	+38.728%
2026-02-05	17.7300	18.1000	17.0000	17.0000	+1.190%	120	1,532	+41.176%
2026-02-04	17.4700	17.4700	16.8000	16.8000	-7.895%	32	1,421	+42.857%
2026-02-03	22.9800	22.9800	18.2400	18.2400	-23.682%	54	1,389	+31.579%
2026-01-30	23.9000	23.9000	23.9000	23.9000	-14.643%	1	1,338	+0.418%
2026-01-29	28.0000	28.0000	28.0000	28.0000	+9.375%	1	1,338	-14.286%
2026-01-27	25.6000	25.6000	25.6000	25.6000	-0.583%	1	1,337	-6.250%
2026-01-23	25.8000	26.7000	25.2500	25.7500	-3.918%	1,006	1,337	-6.796%
2026-01-21	28.7500	28.8000	26.8000	26.8000	-18.788%	104	401	-10.448%
2026-01-20	33.0000	33.0000	33.0000	33.0000	-2.655%	3	298	-27.273%
2026-01-16	35.6400	35.7000	33.9000	33.9000	-7.123%	175	167	-29.204%
2026-01-15	36.8500	37.7500	36.5000	36.5000	+2.962%	107	167	-34.247%
2026-01-14	35.4500	35.4500	35.4500	35.4500	-13.537%	6	66	-32.299%
2026-01-13	39.9700	41.0000	39.9100	41.0000	0.000%	63	60	-41.463%