Dark

SHOP20270115C120
SHOP Jan 15 2027 120.00 Call (SHOP270115C00120000)
option OPRA

EOD

May 9, 2025

16.04-5.924%(-1.01)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	16.80	16.80	16.04	16.04	-5.924%	54	433	0.000%
2025-05-08	15.46	17.05	15.46	17.05	-11.383%	161	427	-5.924%
2025-05-07	19.24	19.24	19.24	19.24	+0.313%	3	296	-16.632%
2025-05-06	18.50	19.18	18.50	19.18	-9.953%	3	293	-16.371%
2025-05-05	21.39	21.39	21.30	21.30	-5.752%	3	292	-24.695%
2025-05-02	22.10	22.60	22.10	22.60	+8.654%	22	291	-29.027%
2025-05-01	20.73	20.80	20.73	20.80	-1.562%	3	302	-22.885%
2025-04-28	21.65	21.65	20.85	21.13	+0.619%	11	302	-24.089%
2025-04-25	21.00	21.00	21.00	21.00	+8.808%	2	303	-23.619%
2025-04-24	18.80	19.30	18.80	19.30	+8.366%	11	303	-16.891%
2025-04-23	19.32	19.32	17.81	17.81	+27.670%	25	312	-9.938%
2025-04-22	13.95	13.95	13.95	13.95	+0.360%	2	292	+14.982%
2025-04-16	14.40	14.40	13.90	13.90	+4.511%	7	294	+15.396%
2025-04-15	13.70	13.70	13.30	13.30	-4.179%	5	299	+20.602%
2025-04-14	15.05	15.05	13.88	13.88	-7.157%	22	294	+15.562%
2025-04-11	13.30	14.95	12.80	14.95	-1.580%	24	272	+7.291%
2025-04-10	14.98	16.11	14.98	15.19	-16.401%	3	267	+5.596%
2025-04-09	12.85	18.17	11.15	18.17	+56.638%	35	267	-11.723%
2025-04-08	12.60	12.60	11.60	11.60	-15.942%	12	280	+38.276%
2025-04-07	10.85	14.11	10.85	13.80	+15.000%	17	292	+16.232%
2025-04-04	14.25	14.25	12.00	12.00	-19.192%	120	299	+33.667%
2025-04-03	20.00	20.00	14.40	14.85	-36.593%	41	287	+8.013%
2025-04-02	20.39	23.42	20.39	23.42	+13.140%	6	284	-31.512%
2025-04-01	20.20	20.70	20.20	20.70	-0.529%	7	280	-22.512%
2025-03-31	17.45	20.95	17.45	20.81	-27.943%	32	277	-22.922%
2025-03-25	28.88	28.88	28.88	28.88	+3.698%	56	279	-44.460%
2025-03-24	28.95	28.95	27.85	27.85	+14.374%	57	335	-42.406%
2025-03-21	24.35	24.35	24.35	24.35	+3.485%	4	279	-34.127%
2025-03-20	23.53	23.53	23.53	23.53	+25.160%	2	277	-31.832%
2025-03-13	18.00	19.08	18.00	18.80	-10.476%	12	265	-14.681%
2025-03-12	21.00	21.00	21.00	21.00	+9.948%	15	265	-23.619%
2025-03-11	19.05	19.10	19.05	19.10	-4.261%	15	264	-16.021%
2025-03-10	20.00	20.00	18.95	19.95	-22.374%	14	259	-19.599%
2025-03-06	25.70	25.70	25.70	25.70	-0.772%	10	252	-37.588%
2025-03-05	25.90	25.90	25.90	25.90	-0.385%	1	258	-38.069%
2025-03-04	26.00	26.00	26.00	26.00	-11.864%	1	258	-38.308%
2025-03-03	29.50	29.50	29.50	29.50	+0.170%	1	257	-45.627%
2025-02-28	29.17	29.45	28.85	29.45	-0.675%	6	257	-45.535%
2025-02-27	31.83	31.83	29.65	29.65	-5.813%	6	256	-45.902%
2025-02-26	30.99	31.91	30.99	31.48	+7.993%	4	257	-49.047%
2025-02-25	30.70	31.49	27.12	29.15	-6.720%	52	253	-44.974%
2025-02-24	30.00	31.25	30.00	31.25	-5.303%	41	295	-48.672%
2025-02-21	34.00	34.00	32.95	33.00	-9.614%	16	257	-51.394%
2025-02-20	37.05	37.50	36.12	36.51	-9.404%	12	255	-56.067%
2025-02-19	40.45	40.45	40.30	40.30	-3.195%	7	258	-60.199%
2025-02-18	38.97	41.63	38.19	41.63	+0.799%	30	258	-61.470%
2025-02-14	40.45	41.50	40.29	41.30	+3.147%	150	286	-61.162%
2025-02-13	40.85	41.26	39.33	40.04	+9.729%	34	306	-59.940%
2025-02-12	34.89	37.15	34.89	36.49	-6.388%	90	306	-56.043%
2025-02-11	39.85	39.85	33.68	38.98	+7.680%	66	308	-58.851%
2025-02-10	37.97	38.00	36.20	36.20	+3.429%	90	335	-55.691%
2025-02-07	35.00	35.25	35.00	35.00	+0.575%	6	297	-54.171%
2025-02-06	37.45	37.45	34.80	34.80	-7.863%	24	295	-53.908%
2025-02-05	36.97	37.77	36.86	37.77	+3.764%	19	296	-57.532%
2025-02-04	35.76	37.55	35.76	36.40	+13.643%	62	298	-55.934%
2025-02-03	32.00	33.09	32.00	32.03	-13.619%	5	238	-49.922%
2025-01-31	36.69	37.66	36.69	37.08	+1.173%	28	237	-56.742%
2025-01-30	35.77	36.65	35.75	36.65	+6.078%	22	235	-56.235%
2025-01-29	34.55	34.55	34.55	34.55	+0.290%	15	235	-53.575%
2025-01-28	30.20	34.95	30.20	34.45	+26.468%	90	220	-53.440%
2025-01-27	27.24	27.24	27.24	27.24	+4.049%	1	149	-41.116%
2025-01-23	26.18	26.18	26.18	26.18	-1.690%	1	148	-38.732%
2025-01-22	26.60	26.63	26.60	26.63	+5.885%	5	148	-39.767%
2025-01-15	25.15	25.15	25.15	25.15	+6.885%	23	152	-36.223%
2025-01-14	24.10	24.10	23.53	23.53	-0.507%	3	152	-31.832%
2025-01-13	23.60	23.95	22.05	23.65	-2.353%	124	152	-32.178%
2025-01-10	25.70	25.70	24.22	24.22	-13.500%	24	246	-33.774%
2025-01-07	28.00	28.00	28.00	28.00	-11.839%	1	246	-42.714%
2025-01-06	31.97	31.97	31.76	31.76	+12.584%	49	246	-49.496%
2025-01-03	28.66	28.67	28.21	28.21	+7.631%	96	236	-43.141%
2025-01-02	27.83	27.83	26.21	26.21	-3.427%	3	223	-38.802%
2024-12-31	27.14	27.14	27.14	27.14	-1.345%	1	222	-40.899%
2024-12-30	26.71	27.51	26.71	27.51	-8.756%	3	222	-41.694%
2024-12-24	30.15	30.15	30.15	30.15	+1.893%	1	221	-46.799%
2024-12-20	29.59	29.59	29.59	29.59	+2.565%	2	221	-45.792%
2024-12-19	27.55	28.85	27.55	28.85	-10.543%	2	219	-44.402%
2024-12-18	34.80	34.80	32.25	32.25	-8.640%	9	220	-50.264%
2024-12-17	35.30	35.30	35.30	35.30	+2.885%	1	219	-54.561%
2024-12-16	33.99	34.31	33.99	34.31	+5.245%	3	217	-53.250%
2024-12-13	33.10	33.10	32.60	32.60	-3.407%	4	217	-50.798%
2024-12-12	33.75	33.75	33.75	33.75	-1.804%	1	218	-52.474%
2024-12-11	31.98	34.37	31.98	34.37	+9.984%	25	217	-53.331%
2024-12-10	32.65	32.76	30.65	31.25	-5.102%	17	213	-48.672%
2024-12-09	34.21	34.21	32.93	32.93	-8.068%	31	212	-51.291%
2024-12-06	35.51	36.15	35.51	35.82	+9.776%	66	212	-55.221%
2024-12-05	32.00	32.63	32.00	32.63	+2.288%	11	206	-50.843%
2024-12-04	31.90	31.90	31.90	31.90	+3.740%	1	196	-49.718%
2024-12-03	30.65	30.75	30.65	30.75	-1.505%	3	196	-47.837%
2024-12-02	31.40	31.40	30.94	31.22	+0.872%	9	197	-48.623%
2024-11-26	30.37	31.00	30.37	30.95	+3.789%	30	196	-48.174%
2024-11-25	29.35	29.82	29.35	29.82	+8.634%	26	194	-46.211%
2024-11-22	27.45	27.45	27.45	27.45	-1.929%	2	183	-41.566%
2024-11-21	27.99	28.78	27.99	27.99	+8.069%	15	178	-42.694%
2024-11-20	25.35	25.94	25.35	25.90	-4.919%	19	178	-38.069%
2024-11-18	28.50	28.50	27.24	27.24	-5.417%	128	173	-41.116%
2024-11-14	29.50	29.50	28.80	28.80	-4.793%	7	68	-44.306%
2024-11-13	28.30	30.25	28.30	30.25	+3.102%	2	64	-46.975%
2024-11-12	28.50	31.15	27.41	29.34	+70.581%	66	65	-45.331%
2024-11-11	17.50	18.75	17.20	17.20	+19.031%	16	33	-6.744%
2024-11-07	14.45	14.45	14.45	14.45	+10.728%	1	25	+11.003%
2024-11-06	13.05	13.05	13.05	13.05	+9.664%	1	24	+22.912%
2024-11-04	11.90	11.90	11.90	11.90	-1.408%	5	23	+34.790%
2024-11-01	12.07	12.07	12.07	12.07	-5.703%	2	18	+32.891%
2024-10-30	12.80	12.80	12.80	12.80	-5.185%	1	18	+25.313%
2024-10-22	13.50	13.50	13.50	13.50	-1.026%	10	17	+18.815%
2024-10-21	13.64	13.64	13.64	13.64	+0.147%	10	18	+17.595%
2024-10-18	13.62	13.62	13.62	13.62	-6.392%	4	8	+17.768%
2024-10-09	14.21	14.55	14.21	14.55	0.000%	18	0	+10.241%