Dark

SHAK20260918C80
SHAK Sep 18 2026 80.00 Call (SHAK260918C00080000)
option OPRA

EOD

Aug 10, 2026

1.30-11.565%(-0.17)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.3500	1.4000	1.1600	1.3000	-11.565%	15	1,063	0.000%
2026-08-07	1.9500	1.9500	1.3000	1.4700	-16.000%	37	1,057	-11.565%
2026-08-06	2.0200	2.5000	1.7500	1.7500	-45.313%	47	1,028	-25.714%
2026-08-05	1.4000	3.6000	0.9500	3.2000	+59.204%	94	1,021	-59.375%
2026-08-04	1.9000	2.0100	1.7500	2.0100	+28.025%	89	1,012	-35.323%
2026-08-03	1.4800	1.7000	1.2700	1.5700	+25.600%	615	940	-17.197%
2026-07-31	1.4000	1.4000	1.2500	1.2500	-10.072%	24	492	+4.000%
2026-07-30	1.1500	1.3900	1.1500	1.3900	-10.323%	27	492	-6.475%
2026-07-29	1.5500	1.5500	1.5500	1.5500	+5.442%	1	483	-16.129%
2026-07-28	1.3000	1.4700	1.3000	1.4700	+13.077%	7	482	-11.565%
2026-07-27	0.9500	1.3000	0.9500	1.3000	+80.556%	41	487	0.000%
2026-07-24	0.7200	0.7200	0.7200	0.7200	+20.000%	1	493	+80.556%
2026-07-23	0.6000	0.6000	0.6000	0.6000	0.000%	1	493	+116.667%
2026-07-22	0.6000	0.6000	0.6000	0.6000	-14.286%	1	493	+116.667%
2026-07-21	0.7000	0.7000	0.7000	0.7000	-22.222%	1	493	+85.714%
2026-07-20	0.9500	0.9500	0.9000	0.9000	-10.000%	201	493	+44.444%
2026-07-17	1.1000	1.1000	1.0000	1.0000	-23.077%	9	494	+30.000%
2026-07-16	1.4000	1.4000	1.3000	1.3000	+12.069%	3	489	0.000%
2026-07-14	1.4500	1.4500	1.1600	1.1600	-29.697%	6	486	+12.069%
2026-07-13	1.5500	1.6500	1.5000	1.6500	+50.000%	5	481	-21.212%
2026-07-10	1.1000	1.1000	1.1000	1.1000	+22.222%	3	478	+18.182%
2026-07-09	0.9000	0.9000	0.9000	0.9000	+66.667%	3	475	+44.444%
2026-07-08	0.5800	0.5800	0.5400	0.5400	-16.923%	12	475	+140.741%
2026-07-07	0.6500	0.6500	0.6500	0.6500	0.000%	1	485	+100.000%
2026-07-06	0.6500	0.7000	0.6500	0.6500	-23.529%	23	486	+100.000%
2026-07-02	0.8500	0.9000	0.8500	0.8500	-22.727%	6	474	+52.941%
2026-07-01	1.1000	1.1000	1.1000	1.1000	+22.222%	1	474	+18.182%
2026-06-29	0.9900	0.9900	0.9000	0.9000	-9.091%	2	473	+44.444%
2026-06-25	1.0300	1.0300	0.9000	0.9900	-10.000%	3	474	+31.313%
2026-06-24	1.1000	1.1000	1.1000	1.1000	+22.222%	2	474	+18.182%
2026-06-23	0.9500	0.9500	0.9000	0.9000	-51.351%	16	472	+44.444%
2026-06-17	2.1500	2.1500	1.8500	1.8500	-19.565%	24	454	-29.730%
2026-06-16	1.9000	2.3000	1.8100	2.3000	+35.294%	32	454	-43.478%
2026-06-15	1.7500	1.7500	1.7000	1.7000	-11.917%	2	427	-23.529%
2026-06-12	1.9300	1.9300	1.9300	1.9300	+4.324%	2	427	-32.642%
2026-06-11	1.5500	1.8500	1.5500	1.8500	+39.098%	6	427	-29.730%
2026-06-10	1.3500	1.3500	1.3300	1.3300	+15.652%	2	431	-2.256%
2026-06-09	1.3300	1.3300	1.1000	1.1500	-20.690%	8	431	+13.043%
2026-06-08	1.2500	1.4500	1.2500	1.4500	+26.087%	3	426	-10.345%
2026-06-05	1.2700	1.3300	1.1500	1.1500	-11.538%	14	426	+13.043%
2026-06-04	1.7000	1.7000	1.3000	1.3000	-16.129%	7	426	0.000%
2026-06-03	1.4300	1.5500	1.3000	1.5500	-16.216%	11	426	-16.129%
2026-06-02	1.8000	2.0000	1.5500	1.8500	-43.939%	82	419	-29.730%
2026-06-01	3.3000	3.3000	3.3000	3.3000	-5.714%	1	387	-60.606%
2026-05-29	3.7500	3.7500	3.5000	3.5000	+12.903%	3	386	-62.857%
2026-05-28	3.3000	3.3000	3.1000	3.1000	-21.519%	20	384	-58.065%
2026-05-27	3.4100	3.9500	3.4000	3.9500	+46.296%	20	375	-67.089%
2026-05-26	2.7000	2.7000	2.7000	2.7000	-8.475%	5	391	-51.852%
2026-05-22	2.8400	3.0500	2.8400	2.9500	-7.813%	9	396	-55.932%
2026-05-21	3.2000	3.2000	3.2000	3.2000	+5.960%	1	402	-59.375%
2026-05-20	2.9400	3.0200	2.9400	3.0200	-11.176%	12	402	-56.954%
2026-05-19	2.7000	3.5000	2.7000	3.4000	+38.776%	21	402	-61.765%
2026-05-18	2.6000	2.6000	2.4500	2.4500	-1.210%	32	402	-46.939%
2026-05-15	2.7000	2.9000	2.4200	2.4800	-11.429%	19	402	-47.581%
2026-05-14	3.2700	3.2700	2.8000	2.8000	-17.647%	9	376	-53.571%
2026-05-13	3.1000	3.7500	3.1000	3.4000	-19.048%	33	346	-61.765%
2026-05-12	4.4000	4.4000	4.0600	4.2000	+13.514%	30	346	-69.048%
2026-05-11	4.0000	4.0000	3.2800	3.7000	-31.481%	129	346	-64.865%
2026-05-08	6.0000	6.1200	5.1000	5.4000	0.000%	142	222	-75.926%
2026-05-07	5.6000	5.6000	4.6500	5.4000	-81.053%	45	92	-75.926%
2026-04-15	28.5000	28.5000	28.5000	28.5000	+9.279%	10	63	-95.439%
2026-04-10	26.0800	26.0800	26.0800	26.0800	+24.190%	1	53	-95.015%
2026-03-17	21.0000	21.0000	21.0000	21.0000	-8.894%	5	54	-93.810%
2026-03-10	23.0500	23.0500	23.0500	23.0500	-1.915%	2	59	-94.360%
2026-03-05	23.5000	23.5000	23.5000	23.5000	+23.037%	1	60	-94.468%
2026-02-13	19.1000	19.1000	19.1000	19.1000	-29.259%	1	60	-93.194%
2026-02-06	24.1900	27.0000	24.1900	27.0000	+19.153%	10	60	-95.185%
2026-02-04	22.6600	22.6600	22.6600	22.6600	-15.131%	1	61	-94.263%
2026-01-14	26.7000	26.7000	26.7000	26.7000	+22.477%	1	62	-95.131%
2026-01-06	21.8000	21.8000	21.8000	21.8000	+31.325%	10	62	-94.037%
2026-01-02	16.6000	16.6000	16.6000	16.6000	+10.519%	1	62	-92.169%
2025-12-30	15.6000	15.6000	15.0200	15.0200	-6.708%	20	61	-91.345%
2025-12-29	16.1000	16.1000	16.1000	16.1000	-10.556%	10	53	-91.925%
2025-12-15	18.3000	18.3000	18.0000	18.0000	+1.695%	7	44	-92.778%
2025-12-12	17.7000	17.7000	17.7000	17.7000	+15.838%	2	42	-92.655%
2025-12-09	15.4000	15.4000	15.2800	15.2800	+9.143%	10	40	-91.492%
2025-12-05	14.2000	14.8200	14.0000	14.0000	-13.580%	17	30	-90.714%
2025-12-04	16.2000	16.2000	16.2000	16.2000	-18.959%	3	14	-91.975%
2025-11-25	19.9900	19.9900	19.9900	19.9900	-23.992%	1	11	-93.497%
2025-11-03	27.6000	27.6000	26.3000	26.3000	-16.028%	5	6	-95.057%
2025-09-12	31.3200	31.3200	31.3200	31.3200	-9.217%	1	6	-95.849%
2025-08-19	34.5000	34.5000	34.5000	34.5000	-31.683%	3	5	-96.232%
2025-07-31	50.5000	50.5000	50.5000	50.5000	-20.447%	3	7	-97.426%
2025-07-25	63.4800	63.4800	63.4800	63.4800	+163.402%	2	7	-97.952%
2025-04-22	24.1000	24.1000	24.1000	24.1000	0.000%	5	5	-94.606%