Dark

SHAK20260918C75
SHAK Sep 18 2026 75.00 Call (SHAK260918C00075000)
option OPRA

EOD

Aug 10, 2026

2.65-1.852%(-0.05)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.6000	2.6500	2.2500	2.6500	-1.852%	126	857	0.000%
2026-08-07	2.6500	2.9500	2.5200	2.7000	-3.571%	66	771	-1.852%
2026-08-06	3.8000	4.0000	2.7000	2.8000	-48.905%	75	753	-5.357%
2026-08-05	2.2000	5.4800	1.7000	5.4800	+62.130%	233	772	-51.642%
2026-08-04	2.3500	3.3800	2.3500	3.3800	+35.200%	94	746	-21.598%
2026-08-03	2.7500	2.7500	2.4800	2.5000	+31.579%	26	739	+6.000%
2026-07-31	1.9000	1.9000	1.9000	1.9000	-9.091%	10	741	+39.474%
2026-07-30	1.9500	2.0900	1.9500	2.0900	-5.000%	13	741	+26.794%
2026-07-29	2.0000	2.2000	2.0000	2.2000	+2.326%	18	741	+20.455%
2026-07-28	2.2500	2.3000	2.0000	2.1500	+16.216%	27	737	+23.256%
2026-07-27	1.8500	1.8500	1.8500	1.8500	+71.296%	2	750	+43.243%
2026-07-24	1.0800	1.0800	1.0800	1.0800	+8.000%	2	750	+145.370%
2026-07-22	1.0100	1.0100	1.0000	1.0000	-41.176%	14	752	+165.000%
2026-07-17	1.7000	1.7000	1.7000	1.7000	-8.108%	1	762	+55.882%
2026-07-16	1.9200	2.1000	1.8500	1.8500	-15.909%	5	762	+43.243%
2026-07-14	2.4500	2.5500	2.2000	2.2000	+0.917%	6	759	+20.455%
2026-07-13	1.9000	2.4300	1.9000	2.1800	+24.571%	66	758	+21.560%
2026-07-10	1.4900	1.8500	1.4900	1.7500	+45.833%	58	717	+51.429%
2026-07-09	1.2000	1.2000	1.2000	1.2000	+41.176%	2	717	+120.833%
2026-07-08	0.9300	0.9300	0.8500	0.8500	-24.779%	21	717	+211.765%
2026-07-07	1.0500	1.1300	0.9200	1.1300	+13.000%	7	717	+134.513%
2026-07-06	1.0500	1.0500	0.9200	1.0000	-17.355%	148	718	+165.000%
2026-07-02	1.2100	1.2100	1.2100	1.2100	-32.778%	4	594	+119.008%
2026-07-01	1.8000	1.8000	1.8000	1.8000	+44.000%	1	594	+47.222%
2026-06-30	1.3000	1.3000	1.2500	1.2500	-3.846%	8	594	+112.000%
2026-06-29	1.4500	1.4500	1.3000	1.3000	-19.753%	6	588	+103.846%
2026-06-26	1.6200	1.6200	1.6200	1.6200	+8.000%	5	588	+63.580%
2026-06-25	1.5000	1.5000	1.5000	1.5000	+3.448%	3	588	+76.667%
2026-06-24	1.8000	1.8000	1.4500	1.4500	+9.848%	68	585	+82.759%
2026-06-23	1.5500	1.5500	1.3000	1.3200	-26.667%	64	520	+100.758%
2026-06-22	1.9500	1.9500	1.8000	1.8000	-29.412%	3	557	+47.222%
2026-06-18	2.6100	2.6100	2.2800	2.5500	-1.923%	13	536	+3.922%
2026-06-17	2.9000	3.0800	2.6000	2.6000	-16.129%	23	536	+1.923%
2026-06-16	2.6000	3.3500	2.6000	3.1000	+21.569%	34	536	-14.516%
2026-06-15	2.5300	2.5500	2.5300	2.5500	-4.494%	23	525	+3.922%
2026-06-12	2.5000	2.6700	2.5000	2.6700	+2.692%	10	525	-0.749%
2026-06-11	2.2100	2.6100	2.2100	2.6000	+30.000%	77	525	+1.923%
2026-06-10	1.7500	2.0000	1.7500	2.0000	+21.212%	29	508	+32.500%
2026-06-09	1.7000	1.7500	1.5500	1.6500	-13.158%	49	508	+60.606%
2026-06-08	1.4800	1.9000	1.4800	1.9000	+8.571%	8	520	+39.474%
2026-06-05	1.8800	1.8800	1.6300	1.7500	+2.941%	20	520	+51.429%
2026-06-04	2.4000	2.5000	1.7000	1.7000	-22.374%	15	529	+55.882%
2026-06-03	2.3000	2.3000	1.9600	2.1900	-12.400%	18	517	+21.005%
2026-06-02	2.8500	2.8500	1.9900	2.5000	-43.182%	178	528	+6.000%
2026-06-01	4.4000	4.6000	4.2000	4.4000	-10.204%	60	535	-39.773%
2026-05-29	4.5000	5.0500	4.5000	4.9000	-7.197%	79	521	-45.918%
2026-05-27	4.2000	5.3000	4.2000	5.2800	+35.733%	133	513	-49.811%
2026-05-26	4.1500	4.1500	3.8900	3.8900	-5.122%	2	423	-31.877%
2026-05-22	4.2500	4.2500	4.1000	4.1000	-8.889%	10	421	-35.366%
2026-05-21	4.2000	4.5100	4.2000	4.5000	+13.350%	38	415	-41.111%
2026-05-20	4.0000	4.1000	3.9000	3.9700	-13.696%	13	415	-33.249%
2026-05-19	4.0000	4.7000	3.7500	4.6000	+48.387%	31	387	-42.391%
2026-05-18	3.2600	3.6200	3.1000	3.1000	-6.061%	139	387	-14.516%
2026-05-15	3.6000	3.6000	3.2700	3.3000	-15.385%	35	387	-19.697%
2026-05-14	4.7000	4.7000	3.9000	3.9000	-15.217%	27	409	-32.051%
2026-05-13	4.9000	5.3000	4.6000	4.6000	-17.710%	13	396	-42.391%
2026-05-12	5.0000	5.8000	5.0000	5.5900	+24.222%	88	396	-52.594%
2026-05-11	5.5400	5.5400	4.4500	4.5000	-37.845%	27	396	-41.111%
2026-05-08	7.4000	8.0000	6.8000	7.2400	+3.429%	71	349	-63.398%
2026-05-07	7.1000	7.7800	6.0600	7.0000	-78.362%	401	325	-62.143%
2026-04-15	32.3500	32.3500	32.3500	32.3500	+54.048%	10	42	-91.808%
2026-03-20	21.0000	21.0000	21.0000	21.0000	-40.188%	12	32	-87.381%
2026-02-26	35.1100	35.1100	35.1100	35.1100	+17.072%	1	44	-92.452%
2026-01-13	29.9900	29.9900	29.9900	29.9900	+44.879%	1	45	-91.164%
2026-01-05	20.7000	20.7000	20.7000	20.7000	+18.966%	1	49	-87.198%
2025-12-31	17.4000	17.4000	17.4000	17.4000	-0.401%	5	49	-84.770%
2025-12-30	18.1500	18.1500	17.4700	17.4700	-6.327%	20	49	-84.831%
2025-12-29	18.6500	18.6500	18.6500	18.6500	-16.704%	10	34	-85.791%
2025-12-19	22.3900	22.3900	22.3900	22.3900	+13.081%	1	25	-88.164%
2025-12-12	19.8000	19.8000	19.8000	19.8000	+18.563%	2	25	-86.616%
2025-12-05	16.7000	16.7000	16.7000	16.7000	-27.391%	2	25	-84.132%
2025-11-21	23.0000	23.0000	23.0000	23.0000	-25.806%	2	24	-88.478%
2025-10-31	31.0000	31.0000	31.0000	31.0000	+19.323%	6	26	-91.452%
2025-10-29	26.0000	26.0000	25.9800	25.9800	-12.525%	3	31	-89.800%
2025-10-27	29.7000	29.7000	29.7000	29.7000	+10.204%	1	28	-91.077%
2025-10-09	26.9500	26.9500	26.9500	26.9500	-5.405%	17	28	-90.167%
2025-10-08	28.4900	28.4900	28.4900	28.4900	-9.556%	10	15	-90.698%
2025-10-06	31.5000	31.5000	31.5000	31.5000	-20.455%	5	6	-91.587%
2025-05-08	39.6000	39.6000	39.6000	39.6000	+59.677%	6	1	-93.308%
2025-03-13	24.8000	24.8000	24.8000	24.8000	0.000%	6	0	-89.315%