Dark

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

EOD

Oct 1, 2026

32.22-4.392%(-1.48)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	34.0500	34.2500	32.2200	32.2200	-4.392%	26	1,583	0.000%
2026-09-30	33.7000	33.7000	33.7000	33.7000	+4.626%	1	1,595	-4.392%
2026-09-29	31.9000	32.2100	31.9000	32.2100	+7.295%	2	1,594	+0.031%
2026-09-25	30.0200	30.0200	30.0200	30.0200	-4.698%	2	1,594	+7.328%
2026-09-24	31.5000	31.5000	31.5000	31.5000	+7.509%	3	1,594	+2.286%
2026-09-23	30.0000	30.0000	29.3000	29.3000	-8.865%	8	1,597	+9.966%
2026-09-22	32.0000	32.7000	31.3500	32.1500	+22.336%	20	1,598	+0.218%
2026-09-21	22.9500	27.0000	22.9500	26.2800	+11.403%	24	1,590	+22.603%
2026-09-16	23.6000	23.6000	23.5900	23.5900	-4.687%	2	1,581	+36.583%
2026-09-14	22.9000	24.7500	22.9000	24.7500	+7.609%	2	1,582	+30.182%
2026-09-11	23.0000	23.0000	23.0000	23.0000	+4.545%	1	1,582	+40.087%
2026-09-10	20.6000	22.0000	20.6000	22.0000	0.000%	2	1,582	+46.455%
2026-09-09	23.0000	23.7500	22.0000	22.0000	-11.469%	57	1,583	+46.455%
2026-09-08	25.7000	25.7000	23.3500	24.8500	-12.807%	63	1,552	+29.658%
2026-09-03	28.9200	28.9200	28.5000	28.5000	+4.357%	2	1,554	+13.053%
2026-09-02	27.0000	27.3200	26.8200	27.3100	+1.336%	104	1,554	+17.979%
2026-09-01	28.1500	28.3500	26.9500	26.9500	-12.500%	4	1,563	+19.555%
2026-08-31	32.9000	32.9000	30.8000	30.8000	-12.748%	12	1,562	+4.610%
2026-08-28	35.2200	35.3000	35.2200	35.3000	+1.817%	2	1,566	-8.725%
2026-08-27	35.0000	35.0000	34.6700	34.6700	+2.939%	4	1,565	-7.067%
2026-08-26	34.1900	34.1900	33.2000	33.6800	-3.799%	8	1,566	-4.335%
2026-08-25	34.9500	35.1000	34.8300	35.0100	+6.091%	20	1,571	-7.969%
2026-08-21	33.0000	33.0000	33.0000	33.0000	+3.806%	20	1,572	-2.364%
2026-08-20	31.7900	31.7900	31.7900	31.7900	+0.601%	1	1,582	+1.353%
2026-08-19	32.1600	32.1600	31.6000	31.6000	-4.819%	7	1,581	+1.962%
2026-08-18	33.2000	33.2000	33.2000	33.2000	+0.606%	4	1,579	-2.952%
2026-08-17	36.5000	36.5000	33.0000	33.0000	-10.811%	121	1,579	-2.364%
2026-08-14	37.5000	37.5000	37.0000	37.0000	-7.500%	31	1,635	-12.919%
2026-08-13	38.8000	40.0000	38.8000	40.0000	+14.515%	21	1,664	-19.450%
2026-08-12	35.0000	35.0000	34.9300	34.9300	-5.595%	2	1,683	-7.758%
2026-08-11	36.9500	37.0000	36.9500	37.0000	-3.896%	19	1,682	-12.919%
2026-08-10	37.7100	38.6900	37.0000	38.5000	+4.280%	141	1,699	-16.312%
2026-08-07	36.5200	36.9200	35.5100	36.9200	+6.336%	7	1,765	-12.730%
2026-08-06	34.6500	34.7200	34.4500	34.7200	+1.343%	13	1,758	-7.200%
2026-08-05	35.9000	37.4000	33.0000	34.2600	+42.750%	57	1,768	-5.954%
2026-08-04	22.0300	24.0000	22.0300	24.0000	+13.475%	2	1,761	+34.250%
2026-08-03	21.0500	21.1500	21.0500	21.1500	-23.091%	2	1,760	+52.340%
2026-07-29	27.5000	27.5000	27.5000	27.5000	-6.047%	5	1,758	+17.164%
2026-07-28	28.5800	29.2700	28.1800	29.2700	+21.452%	36	1,762	+10.079%
2026-07-27	24.1000	24.1000	24.1000	24.1000	+18.253%	1	1,782	+33.693%
2026-07-24	20.3800	20.3800	20.3800	20.3800	-13.277%	5	1,783	+58.096%
2026-07-21	23.5000	23.5000	23.5000	23.5000	-12.150%	1	1,788	+37.106%
2026-07-20	25.9300	26.7500	25.9300	26.7500	+8.873%	3	1,789	+20.449%
2026-07-17	24.1900	24.5700	23.8300	24.5700	-3.458%	16	1,792	+31.136%
2026-07-16	26.5000	26.5000	25.4500	25.4500	0.000%	2	1,795	+26.601%
2026-07-14	24.9400	25.4500	24.9400	25.4500	-0.196%	2	1,794	+26.601%
2026-07-13	25.8500	25.8500	25.5000	25.5000	+4.082%	4	1,794	+26.353%
2026-07-10	25.5500	25.5500	23.9000	24.5000	+1.998%	3	1,795	+31.510%
2026-07-07	24.0000	25.5000	24.0000	24.0200	+3.848%	23	1,794	+34.138%
2026-07-06	22.5000	23.7000	22.5000	23.1300	-0.730%	3	1,798	+39.300%
2026-07-02	23.9500	23.9500	23.1000	23.3000	+9.906%	280	1,684	+38.283%
2026-06-26	21.2000	21.2000	21.2000	21.2000	+4.691%	23	1,684	+51.981%
2026-06-24	20.0000	20.2500	20.0000	20.2500	+6.579%	6	1,707	+59.111%
2026-06-23	19.0000	19.0000	19.0000	19.0000	+2.096%	1	1,711	+69.579%
2026-06-22	18.6100	18.6100	18.6100	18.6100	-3.775%	1	1,712	+73.133%
2026-06-18	18.0600	19.3400	18.0600	19.3400	+2.872%	12	1,619	+66.598%
2026-06-17	19.8700	19.8700	18.5000	18.8000	-7.707%	248	1,619	+71.383%
2026-06-15	21.5000	21.5000	20.3700	20.3700	+6.482%	3	1,619	+58.174%
2026-06-12	19.3500	19.3500	18.9500	19.1300	-1.392%	3	1,619	+68.427%
2026-06-10	19.5300	19.5300	19.4000	19.4000	-0.513%	2	1,619	+66.082%
2026-06-09	21.0000	21.0000	19.5000	19.5000	-2.985%	7	1,618	+65.231%
2026-06-08	20.3000	20.3000	20.0000	20.1000	+4.145%	24	1,617	+60.299%
2026-06-05	21.5500	21.5500	19.3000	19.3000	-11.468%	4	1,618	+66.943%
2026-06-04	22.2000	22.2400	21.8000	21.8000	-0.909%	6	1,617	+47.798%
2026-06-02	23.2000	23.4800	22.0000	22.0000	-8.903%	5	1,623	+46.455%
2026-06-01	24.0000	25.2000	23.9000	24.1500	+7.333%	20	1,625	+33.416%
2026-05-29	20.5500	22.5000	20.5500	22.5000	+1.580%	33	1,609	+43.200%
2026-05-28	18.0600	22.1500	18.0600	22.1500	+26.067%	11	1,586	+45.463%
2026-05-27	16.2500	17.5700	16.2500	17.5700	+8.927%	14	1,593	+83.381%
2026-05-26	16.3000	16.3000	15.9000	16.1300	-2.831%	5	1,602	+99.752%
2026-05-22	16.7400	16.8400	16.4500	16.6000	0.000%	94	1,601	+94.096%
2026-05-21	16.2000	16.7000	16.2000	16.6000	+6.615%	299	1,579	+94.096%
2026-05-20	15.5700	15.5700	15.5700	15.5700	-0.256%	12	1,579	+106.936%
2026-05-19	14.0000	16.4400	14.0000	15.6100	+4.067%	28	1,533	+106.406%
2026-05-18	15.0000	15.0000	15.0000	15.0000	0.000%	2	1,533	+114.800%
2026-05-15	14.7200	15.2000	14.6400	15.0000	+7.143%	200	1,533	+114.800%
2026-05-14	13.5500	14.0000	13.0000	14.0000	+7.692%	24	1,546	+130.143%
2026-05-13	13.7000	14.3700	11.9000	13.0000	-9.722%	194	1,420	+147.846%
2026-05-12	16.0000	16.2500	14.4000	14.4000	-21.096%	1,077	1,420	+123.750%
2026-05-11	18.8300	18.8300	15.8200	18.2500	-2.926%	26	1,420	+76.548%
2026-05-08	18.5500	18.8000	18.5500	18.8000	-1.364%	4	1,915	+71.383%
2026-05-07	18.7500	19.5000	18.7500	19.0600	+10.814%	7	1,911	+69.045%
2026-05-06	16.5000	19.5000	16.5000	17.2000	-0.578%	7	1,911	+87.326%
2026-05-05	20.7500	21.5000	17.3000	17.3000	-31.485%	63	1,916	+86.243%
2026-05-04	24.0000	26.3500	24.0000	25.2500	+1.000%	7	1,909	+27.604%
2026-05-01	24.0000	25.0000	24.0000	25.0000	+9.649%	14	1,898	+28.880%
2026-04-30	22.3500	22.9800	22.3500	22.8000	+3.636%	16	1,898	+41.316%
2026-04-29	22.0000	22.0000	22.0000	22.0000	-4.762%	1	1,898	+46.455%
2026-04-28	23.5000	23.5000	23.1000	23.1000	-3.145%	2	1,897	+39.481%
2026-04-24	23.9000	24.0000	23.8500	23.8500	-0.625%	20	1,898	+35.094%
2026-04-23	24.0000	24.0000	24.0000	24.0000	-11.111%	1	1,907	+34.250%
2026-04-22	27.0000	27.0000	27.0000	27.0000	-2.138%	4	1,908	+19.333%
2026-04-21	27.6600	27.6600	27.5900	27.5900	-1.464%	2	1,908	+16.781%
2026-04-20	26.2000	28.0000	26.2000	28.0000	+4.869%	3	1,909	+15.071%
2026-04-17	27.2500	27.2500	26.7000	26.7000	+5.160%	13	1,910	+20.674%
2026-04-16	25.5400	25.5400	25.3900	25.3900	+2.835%	2	1,908	+26.900%
2026-04-15	23.5000	24.6900	23.5000	24.6900	+16.462%	15	1,907	+30.498%
2026-04-14	20.5000	21.2000	20.5000	21.2000	+21.143%	3	1,906	+51.981%
2026-04-10	19.1000	19.1000	17.5000	17.5000	-6.317%	4	1,906	+84.114%
2026-04-09	19.1000	19.3800	18.5000	18.6800	-16.045%	110	1,907	+72.484%
2026-04-08	23.0500	23.0500	22.1700	22.2500	+16.188%	79	1,928	+44.809%
2026-04-07	19.1500	19.1500	19.1500	19.1500	-6.585%	1	1,888	+68.251%
2026-04-06	20.3600	20.5500	20.3600	20.5000	+8.581%	4	1,887	+57.171%
2026-04-02	18.8800	18.8800	18.8800	18.8800	-11.776%	3	1,883	+70.657%
2026-04-01	21.5100	21.5100	21.4000	21.4000	+9.184%	10	1,883	+50.561%
2026-03-31	19.7000	19.7000	19.6000	19.6000	+5.094%	3	1,878	+64.388%
2026-03-30	18.6500	18.6500	18.6500	18.6500	+0.593%	2	1,876	+72.761%
2026-03-27	18.5400	18.5400	18.5400	18.5400	-10.174%	8	1,874	+73.786%
2026-03-26	20.6300	20.6400	20.6300	20.6400	-1.714%	2	1,866	+56.105%
2026-03-25	21.0000	21.0000	21.0000	21.0000	0.000%	1	1,865	+53.429%
2026-03-24	21.8000	21.8000	21.0000	21.0000	-6.250%	4	1,864	+53.429%
2026-03-23	22.2900	22.4000	22.2800	22.4000	+5.511%	5	1,862	+43.839%
2026-03-20	21.8100	21.8100	21.2300	21.2300	-10.233%	13	1,857	+51.766%
2026-03-19	23.6500	23.6500	23.6500	23.6500	-2.474%	1	1,850	+36.237%
2026-03-18	25.0300	25.0300	24.2500	24.2500	-5.162%	3	1,850	+32.866%
2026-03-17	25.5700	25.5700	25.5700	25.5700	+1.873%	8	1,849	+26.007%
2026-03-16	24.8600	25.4800	24.8600	25.1000	-5.104%	18	1,841	+28.367%
2026-03-11	26.4500	26.4500	26.4500	26.4500	-1.600%	4	1,838	+21.815%
2026-03-10	26.8000	26.8800	26.8000	26.8800	-4.239%	2	1,834	+19.866%
2026-03-06	28.0000	28.0700	28.0000	28.0700	+4.544%	3	1,847	+14.784%
2026-03-05	26.8500	26.8500	26.8500	26.8500	+4.312%	1	1,844	+20.000%
2026-03-04	24.1000	25.7400	24.1000	25.7400	+10.000%	30	1,845	+25.175%
2026-03-03	21.9300	23.4000	21.9300	23.4000	+7.094%	406	1,842	+37.692%
2026-02-27	21.8500	21.8500	21.8500	21.8500	-5.000%	1	1,667	+47.460%
2026-02-25	23.0000	23.0000	23.0000	23.0000	+6.977%	3	1,666	+40.087%
2026-02-24	21.7500	22.1500	21.1800	21.5000	+6.173%	49	1,666	+49.860%
2026-02-23	20.7500	21.3000	20.2000	20.2500	-15.625%	83	1,627	+59.111%
2026-02-20	24.0000	24.0000	24.0000	24.0000	+5.033%	1	1,624	+34.250%
2026-02-19	23.2000	23.7400	22.2000	22.8500	+0.883%	108	1,624	+41.007%
2026-02-18	18.4200	23.0000	18.4200	22.6500	+22.764%	150	1,618	+42.252%
2026-02-17	18.3000	18.5000	18.1500	18.4500	+3.361%	22	1,560	+74.634%
2026-02-13	18.2000	18.2000	17.8500	17.8500	+7.920%	25	1,548	+80.504%
2026-02-12	17.0000	17.0000	16.5400	16.5400	-12.993%	5	1,548	+94.800%
2026-02-11	17.2500	19.0100	17.2500	19.0100	-13.982%	7	1,545	+69.490%
2026-02-10	24.3000	24.3000	22.1000	22.1000	+14.212%	25	1,544	+45.792%
2026-02-09	20.0000	20.0000	19.3500	19.3500	+11.850%	11	1,537	+66.512%
2026-02-06	17.1000	17.3000	15.5500	17.3000	+1.765%	4	1,536	+86.243%
2026-02-05	17.7300	18.1000	17.0000	17.0000	+1.190%	120	1,532	+89.529%
2026-02-04	17.4700	17.4700	16.8000	16.8000	-7.895%	32	1,421	+91.786%
2026-02-03	22.9800	22.9800	18.2400	18.2400	-23.682%	54	1,389	+76.645%
2026-01-30	23.9000	23.9000	23.9000	23.9000	-14.643%	1	1,338	+34.812%
2026-01-29	28.0000	28.0000	28.0000	28.0000	+9.375%	1	1,338	+15.071%
2026-01-27	25.6000	25.6000	25.6000	25.6000	-0.583%	1	1,337	+25.859%
2026-01-23	25.8000	26.7000	25.2500	25.7500	-3.918%	1,006	1,337	+25.126%
2026-01-21	28.7500	28.8000	26.8000	26.8000	-18.788%	104	401	+20.224%
2026-01-20	33.0000	33.0000	33.0000	33.0000	-2.655%	3	298	-2.364%
2026-01-16	35.6400	35.7000	33.9000	33.9000	-7.123%	175	167	-4.956%
2026-01-15	36.8500	37.7500	36.5000	36.5000	+2.962%	107	167	-11.726%
2026-01-14	35.4500	35.4500	35.4500	35.4500	-13.537%	6	66	-9.111%
2026-01-13	39.9700	41.0000	39.9100	41.0000	0.000%	63	60	-21.415%