Dark

SHAK20260918C120
SHAK Sep 18 2026 120.00 Call (SHAK260918C00120000)
option OPRA

EOD

Aug 6, 2026

0.1700-5.556%(-0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1700	0.1700	0.1700	0.1700	-5.556%	7	300	0.000%
2026-07-14	0.1800	0.1800	0.1800	0.1800	-10.000%	1	296	-5.556%
2026-07-02	0.2000	0.2000	0.2000	0.2000	0.000%	1	297	-15.000%
2026-06-26	0.2000	0.2000	0.2000	0.2000	+100.000%	2	297	-15.000%
2026-06-15	0.1000	0.1000	0.1000	0.1000	-60.000%	10	304	+70.000%
2026-06-10	0.2500	0.2500	0.2500	0.2500	+400.000%	1	304	-32.000%
2026-06-05	0.0500	0.0500	0.0500	0.0500	-50.000%	1	304	+240.000%
2026-06-02	0.2000	0.2500	0.1000	0.1000	-66.667%	13	305	+70.000%
2026-05-29	0.3000	0.3000	0.3000	0.3000	+20.000%	2	305	-43.333%
2026-05-28	0.2500	0.2500	0.2500	0.2500	-37.500%	35	306	-32.000%
2026-05-27	0.4000	0.4000	0.4000	0.4000	+33.333%	35	341	-57.500%
2026-05-14	0.3000	0.3000	0.3000	0.3000	-14.286%	2	308	-43.333%
2026-05-12	0.4000	0.4000	0.3500	0.3500	-30.000%	31	310	-51.429%
2026-05-11	0.5000	0.5000	0.5000	0.5000	+2.041%	10	310	-66.000%
2026-05-08	0.5000	0.5000	0.4500	0.4900	-2.000%	14	269	-65.306%
2026-05-07	0.4500	0.5000	0.3400	0.5000	-89.899%	32	283	-66.000%
2026-05-06	4.9500	4.9500	4.9500	4.9500	+1.020%	1	285	-96.566%
2026-05-05	4.9000	4.9000	4.9000	4.9000	-15.517%	1	284	-96.531%
2026-05-04	5.8000	5.8000	5.8000	5.8000	-20.548%	2	284	-97.069%
2026-04-27	7.3000	7.3000	7.3000	7.3000	+28.070%	1	284	-97.671%
2026-04-23	6.4000	6.4000	5.7000	5.7000	-25.974%	12	283	-97.018%
2026-04-21	7.7000	7.7000	7.7000	7.7000	-0.645%	7	283	-97.792%
2026-04-20	7.7500	7.7500	7.7500	7.7500	-11.327%	1	283	-97.806%
2026-04-17	8.7400	8.7400	8.7400	8.7400	+15.000%	3	282	-98.055%
2026-04-15	7.7000	7.8000	7.4000	7.6000	+5.118%	35	282	-97.763%
2026-04-10	7.2300	7.2300	7.2300	7.2300	+22.542%	10	268	-97.649%
2026-04-08	5.9000	5.9000	5.9000	5.9000	+25.532%	1	268	-97.119%
2026-04-07	4.3900	4.7000	4.3900	4.7000	+23.684%	6	267	-96.383%
2026-04-02	3.8000	3.8000	3.8000	3.8000	-9.524%	2	273	-95.526%
2026-04-01	4.4000	4.4400	4.2000	4.2000	+16.667%	14	273	-95.952%
2026-03-31	3.6000	3.6000	3.6000	3.6000	+26.316%	2	259	-95.278%
2026-03-30	2.8500	2.8500	2.8500	2.8500	+3.636%	1	259	-94.035%
2026-03-27	2.7500	2.7500	2.7500	2.7500	-14.063%	1	259	-93.818%
2026-03-26	3.2000	3.2000	3.2000	3.2000	-11.111%	10	258	-94.688%
2026-03-25	4.0400	4.0400	3.6000	3.6000	-7.692%	3	268	-95.278%
2026-03-23	3.9000	3.9000	3.9000	3.9000	-1.015%	2	270	-95.641%
2026-03-20	3.9400	3.9400	3.9400	3.9400	+3.684%	3	268	-95.685%
2026-03-19	3.8000	3.8000	3.8000	3.8000	-2.564%	1	266	-95.526%
2026-03-18	3.9000	3.9000	3.9000	3.9000	-1.015%	3	265	-95.641%
2026-03-16	3.9400	3.9400	3.9400	3.9400	+5.067%	2	262	-95.685%
2026-03-12	3.7500	3.7500	3.7500	3.7500	-50.265%	1	260	-95.467%
2026-03-05	7.5400	7.5400	7.5400	7.5400	+15.115%	1	260	-97.745%
2026-03-04	6.5500	6.5500	6.5500	6.5500	+22.430%	2	260	-97.405%
2026-02-27	6.0500	6.0500	5.3500	5.3500	-37.059%	2	258	-96.822%
2026-02-26	9.0000	9.3900	8.5000	8.5000	+46.552%	3	257	-98.000%
2026-02-25	5.8000	5.8000	5.8000	5.8000	+16.000%	1	255	-97.069%
2026-02-24	4.9000	5.0000	4.9000	5.0000	+4.167%	3	255	-96.600%
2026-02-23	4.8000	4.8000	4.8000	4.8000	-14.286%	1	252	-96.458%
2026-02-17	5.6000	5.6000	5.6000	5.6000	+4.673%	10	251	-96.964%
2026-02-13	5.3500	5.3500	5.3500	5.3500	-18.939%	12	251	-96.822%
2026-02-03	6.2000	6.6000	6.2000	6.6000	+10.000%	12	251	-97.424%
2026-02-02	5.2400	6.2000	5.2400	6.0000	+24.740%	8	241	-97.167%
2026-01-30	4.8100	4.8100	4.8100	4.8100	+11.860%	1	234	-96.466%
2026-01-27	4.4600	4.4600	4.3000	4.3000	-25.217%	4	235	-96.047%
2026-01-26	5.7500	5.7500	5.7500	5.7500	-44.712%	1	232	-97.043%
2026-01-15	10.0000	10.4000	10.0000	10.4000	+103.922%	2	233	-98.365%
2025-12-19	5.0000	5.1000	5.0000	5.1000	+47.826%	2	231	-96.667%
2025-12-05	3.6000	3.6000	2.5200	3.4500	-19.204%	187	229	-95.072%
2025-12-04	4.2400	4.3300	4.2400	4.2700	-23.063%	3	55	-96.019%
2025-12-02	5.5500	5.5500	5.5500	5.5500	-10.484%	2	54	-96.937%
2025-12-01	6.2400	6.2400	6.2000	6.2000	-12.553%	2	54	-97.258%
2025-11-26	6.9000	7.0900	6.9000	7.0900	+12.184%	3	51	-97.602%
2025-11-25	6.4100	7.2000	6.3200	6.3200	-8.671%	11	51	-97.310%
2025-11-18	6.9200	6.9200	6.9200	6.9200	-15.403%	1	43	-97.543%
2025-11-13	8.1800	8.1800	8.1800	8.1800	-16.531%	1	42	-97.922%
2025-11-12	9.8000	9.8000	9.8000	9.8000	+17.788%	1	42	-98.265%
2025-11-07	8.3200	8.3200	8.3200	8.3200	-3.926%	1	41	-97.957%
2025-10-09	8.6600	8.6600	8.6600	8.6600	-10.722%	7	40	-98.037%
2025-09-25	9.7000	9.7000	9.7000	9.7000	-1.722%	4	47	-98.247%
2025-09-24	9.8700	9.8700	9.8700	9.8700	-11.400%	1	43	-98.278%
2025-09-23	11.1400	11.1400	11.1400	11.1400	-3.130%	1	42	-98.474%
2025-09-22	11.5000	11.5000	11.5000	11.5000	-8.730%	3	41	-98.522%
2025-09-15	12.5500	12.6000	12.5500	12.6000	+23.529%	5	41	-98.651%
2025-09-09	10.2000	10.2000	10.2000	10.2000	-29.607%	1	39	-98.333%
2025-09-02	14.4900	14.4900	14.4900	14.4900	+1.046%	1	38	-98.827%
2025-08-25	14.3400	14.3400	14.3400	14.3400	+0.280%	4	37	-98.815%
2025-08-19	14.3000	14.3000	14.3000	14.3000	-5.983%	10	33	-98.811%
2025-08-18	15.2100	15.2100	15.2100	15.2100	-2.500%	10	34	-98.882%
2025-08-14	15.6000	15.6000	15.6000	15.6000	-0.889%	2	34	-98.910%
2025-08-13	15.7400	15.7400	15.7400	15.7400	-1.625%	1	34	-98.920%
2025-08-08	16.0000	16.0000	16.0000	16.0000	-19.598%	6	33	-98.938%
2025-08-01	19.7000	19.9500	19.7000	19.9000	-22.296%	5	29	-99.146%
2025-07-31	23.5000	27.1000	22.9000	25.6100	-38.289%	18	24	-99.336%
2025-07-01	41.5000	41.5000	41.5000	41.5000	+63.386%	4	12	-99.590%
2025-05-19	25.4000	25.4000	25.4000	25.4000	-9.286%	2	15	-99.331%
2025-05-16	28.0000	28.0000	28.0000	28.0000	+8.949%	4	16	-99.393%
2025-05-14	25.6400	25.7000	25.6400	25.7000	+88.141%	2	16	-99.339%
2025-05-02	13.6600	13.6600	13.6600	13.6600	+4.275%	2	16	-98.755%
2025-05-01	13.1000	13.1000	13.1000	13.1000	+16.964%	1	17	-98.702%
2025-04-14	11.2000	11.2000	11.2000	11.2000	+9.268%	2	16	-98.482%
2025-04-10	10.2500	10.2500	10.2500	10.2500	-26.206%	2	14	-98.341%
2025-03-24	13.3000	13.8900	13.3000	13.8900	+11.120%	2	12	-98.776%
2025-03-21	12.5000	12.5000	12.5000	12.5000	+14.469%	4	11	-98.640%
2025-03-18	10.9200	10.9200	10.9200	10.9200	-41.604%	2	9	-98.443%
2025-03-03	19.9000	19.9000	18.7000	18.7000	-22.407%	7	7	-99.091%
2025-02-26	24.1000	24.1000	24.1000	24.1000	+7.589%	1	0	-99.295%
2025-02-25	22.4000	22.4000	22.4000	22.4000	0.000%	1	0	-99.241%