Dark

Check out our API

SHAK
Shake Shack Inc.
stock NYSE

At Close

Aug 11, 2026 3:25:47 PM EDT

71.07USD-0.532%(-0.38)1,192,599

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 9:20:30 AM EDT

70.00USD-2.029%(-1.45)0

After-hours

Aug 11, 2026 4:35:30 PM EDT

71.60USD+0.746%(+0.53)401

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028

ITM/OTM for Sep 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
171	116	35	94

SHAK Sep 17, 2027 Exp. - Volume by Strike

Puts

Calls

SHAK Sep 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

SHAK Sep 17, 2027 Exp. - Max Pain @ $55.00

Puts

Calls

SHAK Sep 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
150 C	1.30	-7.14%	1	3	06-23	SHAK270917C00150000
145 C	11.42	0%	1	1	04-16	SHAK270917C00145000
140 C	1.70	-82.83%	1	1	07-01	SHAK270917C00140000
135 C	4.10	-45.33%	2	3	05-07	SHAK270917C00135000
130 C	0	0%	0			SHAK270917C00130000
125 C	0	0%	0			SHAK270917C00125000
120 C	2.61	-75.10%	1	6	07-09	SHAK270917C00120000
115 C	7.04	-51.11%	1	6	08-05	SHAK270917C00115000
110 C	0	0%	0			SHAK270917C00110000
105 C	0	0%	0			SHAK270917C00105000
100 C	10.70	+18.89%	2	8	08-05	SHAK270917C00100000
95 C	10.80	+101.87%	5	63	08-05	SHAK270917C00095000
90 C	9.10	+8.85%	1	10	08-03	SHAK270917C00090000
85 C	12.50	+77.56%	4	7	08-07	SHAK270917C00085000
80 C	16.00	+11.03%	1	2	08-05	SHAK270917C00080000
75 C	17.20	+93.69%	1	6	08-07	SHAK270917C00075000
70 C	10.49	-24.59%	2	22	07-23	SHAK270917C00070000
65 C	19.85	-0.75%	6	24	08-10	SHAK270917C00065000
60 C	25.00	+25.00%	1	3	08-05	SHAK270917C00060000
55 C	22.42	+52.62%	5	72	08-04	SHAK270917C00055000
50 C	17.00	0%	30	30	06-08	SHAK270917C00050000
45 C	30.00	-1.96%	20	20	08-05	SHAK270917C00045000
40 C	0	0%	0			SHAK270917C00040000
35 C	0	0%	0			SHAK270917C00035000
30 C	0	0%	0			SHAK270917C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
150 P	0	0%	0			SHAK270917P00150000
145 P	0	0%	0			SHAK270917P00145000
140 P	0	0%	0			SHAK270917P00140000
135 P	0	0%	0			SHAK270917P00135000
130 P	0	0%	0			SHAK270917P00130000
125 P	69.13	-0.96%	1	1	07-09	SHAK270917P00125000
120 P	0	0%	0			SHAK270917P00120000
115 P	0	0%	0			SHAK270917P00115000
110 P	0	0%	0			SHAK270917P00110000
105 P	39.65	0%	10	10	05-07	SHAK270917P00105000
100 P	19.56	-9.02%	5	5	04-20	SHAK270917P00100000
95 P	42.04	+36.63%	1	1	06-25	SHAK270917P00095000
90 P	15.10	-21.31%	4	4	04-14	SHAK270917P00090000
85 P	31.10	+6.03%	1	5	07-17	SHAK270917P00085000
80 P	28.50	+30.43%	6	8	06-02	SHAK270917P00080000
75 P	27.70	+33.82%	1	1	06-08	SHAK270917P00075000
70 P	14.10	-3.42%	5	14	08-10	SHAK270917P00070000
65 P	0	0%	0			SHAK270917P00065000
60 P	9.40	+1.18%	3	8	08-10	SHAK270917P00060000
55 P	8.80	-19.49%	3	33	08-05	SHAK270917P00055000
50 P	6.91	-23.39%	1	8	08-04	SHAK270917P00050000
45 P	5.90	-18.06%	1	14	07-28	SHAK270917P00045000
40 P	0	0%	0			SHAK270917P00040000
35 P	2.30	-50.00%	1	9	08-05	SHAK270917P00035000
30 P	1.10	-27.15%	1	8	08-10	SHAK270917P00030000

Share