Dark

SHAK20270115C100
SHAK Jan 15 2027 100.00 Call (SHAK270115C00100000)
option OPRA

EOD

Aug 7, 2026

2.42-10.370%(-0.28)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	2.4200	2.4200	2.4200	2.4200	-10.370%	3	440	0.000%
2026-08-06	3.0000	3.0000	2.7000	2.7000	-20.588%	2	440	-10.370%
2026-08-05	3.6500	3.7000	3.3000	3.4000	+44.681%	30	441	-28.824%
2026-08-04	2.3500	2.3500	2.3500	2.3500	+11.905%	1	439	+2.979%
2026-08-03	2.1500	2.1500	2.1000	2.1000	+5.000%	2	438	+15.238%
2026-07-31	2.0000	2.0000	2.0000	2.0000	+8.108%	1	437	+21.000%
2026-07-28	1.9500	2.0500	1.8500	1.8500	0.000%	111	420	+30.811%
2026-07-27	1.4000	1.8500	1.4000	1.8500	+146.667%	9	432	+30.811%
2026-07-24	0.7500	0.7500	0.7500	0.7500	-34.783%	1	432	+222.667%
2026-07-21	1.1600	1.1600	1.1500	1.1500	-35.754%	2	431	+110.435%
2026-07-14	1.7700	1.7900	1.7700	1.7900	+54.310%	100	431	+35.196%
2026-07-09	1.1600	1.1600	1.1600	1.1600	+17.172%	1	408	+108.621%
2026-07-06	0.9900	0.9900	0.9900	0.9900	-20.161%	17	408	+144.444%
2026-06-24	1.2400	1.2400	1.2400	1.2400	-34.737%	1	408	+95.161%
2026-06-18	1.8500	1.9000	1.8500	1.9000	-19.149%	3	408	+27.368%
2026-06-16	2.1600	2.5500	2.1600	2.3500	+21.134%	6	408	+2.979%
2026-06-15	2.0500	2.0500	1.9400	1.9400	-3.483%	2	410	+24.742%
2026-06-11	1.6000	2.0100	1.6000	2.0100	+67.500%	13	410	+20.398%
2026-06-10	1.2000	1.2000	1.2000	1.2000	-28.144%	2	410	+101.667%
2026-06-09	1.6700	1.6700	1.6700	1.6700	+7.742%	1	410	+44.910%
2026-06-08	1.1500	1.5500	1.1500	1.5500	+19.231%	5	410	+56.129%
2026-06-05	1.6800	1.6800	1.3000	1.3000	-21.212%	9	408	+86.154%
2026-06-04	1.8100	1.8100	1.6200	1.6500	-8.333%	6	406	+46.667%
2026-06-03	1.5300	1.8000	1.5300	1.8000	-5.263%	17	402	+34.444%
2026-06-02	1.8500	2.0500	1.4500	1.9000	-42.249%	49	416	+27.368%
2026-05-29	2.9000	3.3000	2.9000	3.2900	+9.667%	10	391	-26.444%
2026-05-27	2.7500	3.0000	2.7500	3.0000	+15.385%	15	391	-19.333%
2026-05-26	2.6000	2.6000	2.6000	2.6000	-3.704%	1	381	-6.923%
2026-05-22	2.6000	2.7000	2.5500	2.7000	-5.263%	7	380	-10.370%
2026-05-21	2.6000	2.8500	2.6000	2.8500	+14.000%	5	375	-15.088%
2026-05-20	2.8200	2.8200	2.5000	2.5000	-16.667%	2	375	-3.200%
2026-05-19	2.9000	3.0000	2.9000	3.0000	+66.667%	3	371	-19.333%
2026-05-18	1.8000	1.8000	1.8000	1.8000	-23.404%	1	371	+34.444%
2026-05-15	2.4000	2.4000	2.0500	2.3500	-21.667%	15	371	+2.979%
2026-05-14	2.9500	3.0000	2.9500	3.0000	-4.762%	4	361	-19.333%
2026-05-13	3.3700	3.4200	3.1500	3.1500	-11.765%	24	347	-23.175%
2026-05-12	3.5700	3.5700	3.5700	3.5700	+23.103%	1	347	-32.213%
2026-05-11	4.0300	4.0300	2.9000	2.9000	-27.500%	10	347	-16.552%
2026-05-08	4.3700	4.5000	4.0000	4.0000	+4.167%	9	338	-39.500%
2026-05-07	3.8200	4.5000	3.5000	3.8400	-77.412%	69	340	-36.979%
2026-05-04	17.3000	17.3000	17.0000	17.0000	-11.134%	3	293	-85.765%
2026-04-30	19.1300	19.1300	19.1300	19.1300	+1.110%	1	291	-87.350%
2026-04-27	20.1500	20.1500	18.9200	18.9200	+5.994%	6	291	-87.209%
2026-04-24	17.8500	17.8500	17.8500	17.8500	-11.852%	1	289	-86.443%
2026-04-21	20.2500	20.2500	20.2500	20.2500	+9.935%	1	290	-88.049%
2026-04-16	18.4200	18.4200	18.4200	18.4200	-7.900%	4	290	-86.862%
2026-04-15	20.0000	20.0000	20.0000	20.0000	-3.846%	1	290	-87.900%
2026-04-14	20.8000	20.8000	20.8000	20.8000	+14.286%	2	290	-88.365%
2026-04-10	18.8700	18.8700	18.2000	18.2000	+3.527%	32	288	-86.703%
2026-04-08	17.3000	17.5800	15.8000	17.5800	+23.803%	30	289	-86.234%
2026-04-07	14.2000	14.2000	14.2000	14.2000	-2.405%	3	265	-82.958%
2026-04-06	14.5500	14.5500	14.5500	14.5500	+1.042%	1	265	-83.368%
2026-04-01	14.4000	14.4000	14.4000	14.4000	+12.500%	2	265	-83.194%
2026-03-31	12.5000	12.8000	12.5000	12.8000	+33.056%	9	267	-81.094%
2026-03-27	9.6200	9.6200	9.6200	9.6200	-15.614%	7	274	-74.844%
2026-03-26	12.6000	12.6000	11.4000	11.4000	-26.594%	5	267	-78.772%
2026-03-23	15.2000	15.5300	15.2000	15.5300	+30.395%	5	266	-84.417%
2026-03-20	11.9700	11.9700	11.8000	11.9100	+0.084%	12	269	-79.681%
2026-03-19	11.9000	11.9000	11.9000	11.9000	-11.194%	1	272	-79.664%
2026-03-18	13.4000	13.4000	13.4000	13.4000	+6.349%	1	272	-81.940%
2026-03-16	12.6000	12.6000	12.6000	12.6000	+7.877%	1	272	-80.794%
2026-03-13	12.0000	12.0000	11.6800	11.6800	-12.180%	3	272	-79.281%
2026-03-12	13.0000	13.3000	13.0000	13.3000	-12.327%	3	273	-81.805%
2026-03-11	16.8700	16.8700	14.0000	15.1700	-11.287%	19	273	-84.047%
2026-03-10	16.4000	17.1000	16.4000	17.1000	+6.875%	3	282	-85.848%
2026-03-06	15.9500	16.0000	15.9500	16.0000	-6.268%	2	285	-84.875%
2026-03-05	19.2300	19.2300	17.0700	17.0700	-6.209%	10	284	-85.823%
2026-03-04	17.6500	18.6000	16.7000	18.2000	+6.745%	36	281	-86.703%
2026-03-02	17.0500	17.0500	17.0500	17.0500	+7.571%	2	270	-85.806%
2026-02-27	21.7600	21.7600	15.8000	15.8500	-22.304%	10	270	-84.732%
2026-02-26	19.8000	20.4000	19.8000	20.4000	+35.099%	4	270	-88.137%
2026-02-25	15.2000	15.2000	15.1000	15.1000	+3.213%	60	211	-83.974%
2026-02-23	14.6300	14.6300	14.6300	14.6300	-20.919%	1	211	-83.459%
2026-02-09	18.5000	18.5000	18.5000	18.5000	+6.078%	10	211	-86.919%
2026-02-03	17.4400	17.4400	17.4400	17.4400	+5.697%	2	214	-86.124%
2026-02-02	16.5000	16.5000	16.5000	16.5000	+21.324%	2	214	-85.333%
2026-01-26	14.2600	14.2600	13.6000	13.6000	-8.232%	4	214	-82.206%
2026-01-23	15.2200	15.2200	14.8200	14.8200	-16.648%	7	213	-83.671%
2026-01-21	17.7800	17.7800	17.7800	17.7800	+1.023%	1	211	-86.389%
2026-01-20	20.1000	20.1000	17.2000	17.6000	-12.525%	16	211	-86.250%
2026-01-16	20.0500	20.1200	20.0500	20.1200	+1.770%	20	207	-87.972%
2026-01-13	19.7000	19.7700	19.7000	19.7700	+4.053%	2	207	-87.759%
2026-01-12	15.0000	19.0000	15.0000	19.0000	+15.502%	2	208	-87.263%
2026-01-08	15.3400	17.6000	15.3400	16.4500	+4.777%	55	210	-85.289%
2026-01-06	15.7000	15.8000	15.5000	15.7000	+33.617%	51	214	-84.586%
2026-01-02	11.7500	11.7500	11.7500	11.7500	+11.905%	1	210	-79.404%
2025-12-31	10.5000	10.5000	10.5000	10.5000	-0.943%	4	212	-76.952%
2025-12-30	10.6000	10.6000	10.6000	10.6000	-13.115%	1	212	-77.170%
2025-12-26	12.2000	12.2000	12.2000	12.2000	-4.314%	1	211	-80.164%
2025-12-22	12.7500	12.7500	12.7500	12.7500	-4.566%	1	210	-81.020%
2025-12-19	13.3600	13.3600	13.3600	13.3600	+9.508%	1	209	-81.886%
2025-12-17	12.2000	12.2000	12.2000	12.2000	-0.408%	1	210	-80.164%
2025-12-16	12.1000	12.2500	12.1000	12.2500	-5.769%	4	209	-80.245%
2025-12-15	13.0000	13.0000	13.0000	13.0000	+31.048%	1	211	-81.385%
2025-12-10	9.9200	9.9200	9.9200	9.9200	-15.503%	2	212	-75.605%
2025-12-09	10.4400	11.7400	10.4400	11.7400	+17.400%	13	212	-79.387%
2025-12-08	10.0000	10.0000	10.0000	10.0000	-11.739%	2	199	-75.800%
2025-12-04	11.3300	11.3300	11.3300	11.3300	-15.448%	1	199	-78.641%
2025-11-20	13.4000	13.4000	13.4000	13.4000	-3.874%	1	200	-81.940%
2025-11-19	14.0000	14.0000	13.9400	13.9400	-20.343%	8	199	-82.640%
2025-11-14	17.5000	17.5000	17.5000	17.5000	-4.057%	1	191	-86.171%
2025-11-12	18.9500	18.9500	18.2400	18.2400	+4.229%	10	192	-86.732%
2025-11-11	17.2000	17.5000	17.2000	17.5000	-12.892%	4	192	-86.171%
2025-11-05	18.8000	20.0900	18.7400	20.0900	-2.000%	18	193	-87.954%
2025-11-04	20.5000	20.5000	20.5000	20.5000	+10.215%	1	192	-88.195%
2025-11-03	21.0000	21.0000	18.6000	18.6000	-1.064%	5	194	-86.989%
2025-10-17	18.8000	18.8000	18.8000	18.8000	-8.738%	1	194	-87.128%
2025-10-15	20.6000	20.6000	20.6000	20.6000	+18.255%	1	193	-88.252%
2025-10-13	17.6000	17.6000	17.4200	17.4200	+13.117%	17	192	-86.108%
2025-10-10	16.4000	16.4000	15.4000	15.4000	-16.304%	3	175	-84.286%
2025-10-08	18.8000	18.8000	18.4000	18.4000	-7.071%	3	176	-86.848%
2025-10-07	19.8000	19.8000	19.8000	19.8000	-1.688%	1	172	-87.778%
2025-10-06	19.5000	20.1400	19.5000	20.1400	+1.717%	4	172	-87.984%
2025-10-03	19.8000	19.8000	19.8000	19.8000	+8.791%	5	176	-87.778%
2025-10-01	18.2000	18.2000	18.2000	18.2000	+0.442%	5	176	-86.703%
2025-09-30	19.1000	19.1000	18.1200	18.1200	-9.400%	13	171	-86.645%
2025-09-29	20.0000	20.0000	20.0000	20.0000	-16.002%	10	158	-87.900%
2025-09-22	23.8100	23.8100	23.8100	23.8100	+11.784%	1	148	-89.836%
2025-09-19	21.3000	21.3000	21.3000	21.3000	-3.182%	1	147	-88.638%
2025-09-18	22.0000	22.0000	22.0000	22.0000	0.000%	1	148	-89.000%
2025-09-16	22.3000	22.3000	22.0000	22.0000	-12.000%	2	149	-89.000%
2025-09-11	22.9000	25.0000	22.9000	25.0000	+20.948%	7	149	-90.320%
2025-09-10	20.6200	20.6700	20.6200	20.6700	-5.183%	2	144	-88.292%
2025-09-09	21.8000	21.8000	21.8000	21.8000	-3.965%	2	146	-88.899%
2025-09-05	22.7700	22.8000	22.7000	22.7000	-15.926%	20	144	-89.339%
2025-08-29	26.9000	27.0000	26.9000	27.0000	-1.099%	55	89	-91.037%
2025-08-27	27.1000	27.3000	27.1000	27.3000	+5.202%	34	89	-91.136%
2025-08-25	26.0000	26.0000	25.9500	25.9500	+0.077%	15	84	-90.674%
2025-08-22	26.5000	26.5000	25.9300	25.9300	+7.593%	2	84	-90.667%
2025-08-21	23.9000	24.1000	23.5500	24.1000	-3.600%	6	84	-89.959%
2025-08-20	25.0000	25.0000	25.0000	25.0000	-16.667%	1	79	-90.320%
2025-08-12	30.0000	30.0000	30.0000	30.0000	+7.797%	1	78	-91.933%
2025-08-08	29.2000	29.2000	27.7500	27.8300	-17.906%	9	78	-91.304%
2025-08-06	33.9000	33.9000	33.9000	33.9000	-5.571%	1	79	-92.861%
2025-08-05	35.9000	35.9000	35.9000	35.9000	+12.893%	2	78	-93.259%
2025-08-01	33.1500	33.1500	31.8000	31.8000	-18.252%	17	80	-92.390%
2025-07-31	37.0000	41.5000	33.2000	38.9000	-28.624%	8	80	-93.779%
2025-06-26	54.5000	54.5000	54.5000	54.5000	+7.241%	1	80	-95.560%
2025-06-20	50.8000	50.8700	50.8000	50.8200	+6.318%	38	81	-95.238%
2025-06-18	47.8000	47.8000	47.8000	47.8000	+2.137%	5	87	-94.937%
2025-06-09	46.8000	46.8000	46.8000	46.8000	-1.743%	1	87	-94.829%
2025-06-02	47.6300	47.6300	47.6300	47.6300	-3.171%	1	87	-94.919%
2025-05-30	47.5000	49.1900	47.5000	49.1900	+5.649%	4	87	-95.080%
2025-05-27	43.0000	46.5600	43.0000	46.5600	+15.248%	4	88	-94.802%
2025-05-19	40.4000	40.4000	40.4000	40.4000	+1.000%	7	91	-94.010%
2025-05-15	40.0000	40.0000	40.0000	40.0000	+6.667%	1	91	-93.950%
2025-05-14	37.5000	37.5000	37.5000	37.5000	+0.644%	3	91	-93.547%
2025-05-13	37.0000	37.2600	37.0000	37.2600	+23.787%	3	94	-93.505%
2025-05-08	30.1000	30.1000	30.1000	30.1000	+9.455%	4	93	-91.960%
2025-05-07	27.8500	28.5000	27.5000	27.5000	+10.000%	155	93	-91.200%
2025-05-05	25.0000	25.0000	25.0000	25.0000	+21.773%	1	177	-90.320%
2025-04-29	20.9000	20.9000	20.5300	20.5300	-3.886%	156	178	-88.212%
2025-04-28	21.3600	21.3600	21.3600	21.3600	+3.089%	5	31	-88.670%
2025-04-23	20.9500	20.9500	20.7200	20.7200	+18.944%	10	35	-88.320%
2025-04-21	17.3700	17.4200	17.3700	17.4200	-1.582%	10	25	-86.108%
2025-04-11	17.7000	17.7000	17.7000	17.7000	-29.200%	20	25	-86.328%
2025-04-02	25.0000	25.0000	25.0000	25.0000	+5.219%	1	17	-90.320%
2025-03-24	23.8500	23.8500	23.7600	23.7600	+7.804%	20	16	-89.815%
2025-03-20	22.0800	22.0800	22.0400	22.0400	+15.091%	4	36	-89.020%
2025-03-11	19.1500	19.1500	19.1500	19.1500	-4.250%	2	40	-87.363%
2025-03-10	20.0000	20.0000	20.0000	20.0000	-25.926%	5	40	-87.900%
2025-03-05	27.0000	27.0000	27.0000	27.0000	-6.250%	20	15	-91.037%
2025-03-04	28.8000	28.8000	28.8000	28.8000	-37.159%	6	15	-91.597%
2025-02-20	47.5000	47.5000	44.5000	45.8300	+25.219%	6	9	-94.720%
2025-02-19	36.6000	36.6000	36.6000	36.6000	-6.106%	1	7	-93.388%
2025-01-17	38.9800	38.9800	38.9800	38.9800	+6.299%	4	4	-93.792%
2024-10-22	36.9800	36.9800	36.6700	36.6700	0.000%	4	4	-93.401%