Dark

SHAK20270115C130
SHAK Jan 15 2027 130.00 Call (SHAK270115C00130000)
option OPRA

EOD

Aug 3, 2026

0.4900+6.522%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.4900	0.4900	0.4900	0.4900	+6.522%	2	160	0.000%
2026-07-30	0.4600	0.4600	0.4600	0.4600	+17.949%	3	162	+6.522%
2026-07-29	0.4600	0.4600	0.3900	0.3900	-2.500%	3	162	+25.641%
2026-07-27	0.4000	0.4000	0.4000	0.4000	-18.367%	1	165	+22.500%
2026-06-11	0.4900	0.4900	0.4900	0.4900	-40.964%	1	164	0.000%
2026-05-28	0.8300	0.8300	0.8300	0.8300	-17.000%	2	164	-40.964%
2026-05-11	1.0000	1.0000	1.0000	1.0000	-13.793%	2	164	-51.000%
2026-05-07	1.0700	1.1600	1.0700	1.1600	-87.391%	21	164	-57.759%
2026-04-30	9.2000	9.2000	9.2000	9.2000	+20.261%	1	166	-94.674%
2026-04-24	7.6500	7.6500	7.6500	7.6500	-22.335%	1	166	-93.595%
2026-04-21	9.8500	9.8500	9.8500	9.8500	-4.554%	1	165	-95.025%
2026-04-17	10.2000	10.3200	10.2000	10.3200	+28.518%	2	165	-95.252%
2026-04-10	8.0300	8.0300	8.0300	8.0300	-0.864%	10	165	-93.898%
2026-04-09	8.1000	8.1000	8.1000	8.1000	+110.390%	1	160	-93.951%
2026-03-30	3.8500	3.8500	3.8500	3.8500	-23.307%	2	160	-87.273%
2026-03-26	5.0200	5.0200	5.0200	5.0200	-9.550%	2	160	-90.239%
2026-03-25	5.8600	5.8600	5.0600	5.5500	+5.714%	6	161	-91.171%
2026-03-24	5.2500	5.2500	5.2500	5.2500	-4.545%	2	161	-90.667%
2026-03-23	5.5000	5.5000	5.5000	5.5000	+10.000%	2	161	-91.091%
2026-03-19	4.2800	5.0000	4.2800	5.0000	-1.961%	3	157	-90.200%
2026-03-16	5.1000	5.1000	5.1000	5.1000	-19.048%	2	156	-90.392%
2026-02-27	6.6000	6.6000	6.3000	6.3000	-35.252%	3	154	-92.222%
2026-02-26	11.3000	11.3000	9.7300	9.7300	+28.026%	9	155	-94.964%
2026-02-20	7.6000	7.6000	7.6000	7.6000	+2.703%	1	147	-93.553%
2026-02-03	7.4000	7.4000	7.4000	7.4000	+8.029%	2	147	-93.378%
2026-02-02	7.5000	7.5000	6.8500	6.8500	+22.321%	2	147	-92.847%
2026-01-30	5.6000	5.6000	5.6000	5.6000	-37.778%	1	146	-91.250%
2026-01-20	9.3000	9.3000	9.0000	9.0000	-16.667%	24	147	-94.556%
2026-01-15	10.8000	10.8000	10.8000	10.8000	+40.260%	1	125	-95.463%
2026-01-09	7.7000	7.7000	7.7000	7.7000	+11.594%	1	124	-93.636%
2026-01-08	6.8000	6.9000	6.8000	6.9000	+35.294%	2	124	-92.899%
2026-01-05	5.1000	5.1000	5.1000	5.1000	-19.048%	10	123	-90.392%
2025-12-19	6.3000	6.4000	6.3000	6.3000	-3.374%	5	123	-92.222%
2025-12-12	5.8000	6.5200	5.8000	6.5200	-4.399%	15	123	-92.485%
2025-12-02	6.8200	6.8200	6.8200	6.8200	-2.571%	2	116	-92.815%
2025-11-25	7.0000	7.0000	7.0000	7.0000	-5.405%	1	118	-93.000%
2025-11-21	7.4000	7.4000	7.4000	7.4000	-15.332%	2	118	-93.378%
2025-11-14	8.7400	8.7400	8.7400	8.7400	+6.585%	1	116	-94.394%
2025-11-07	8.2000	8.2000	8.2000	8.2000	-21.905%	1	117	-94.024%
2025-10-31	10.0700	10.5000	10.0700	10.5000	+20.690%	34	117	-95.333%
2025-10-24	8.7000	8.7000	8.7000	8.7000	-14.370%	1	88	-94.368%
2025-10-20	10.1500	10.1800	10.1500	10.1600	+31.948%	3	87	-95.177%
2025-10-10	7.9400	7.9400	7.7000	7.7000	-25.962%	2	86	-93.636%
2025-10-07	10.4000	10.4000	10.4000	10.4000	-0.952%	2	85	-95.288%
2025-10-03	10.5000	10.5000	10.5000	10.5000	-8.537%	1	85	-95.333%
2025-09-18	11.4500	11.4800	11.4500	11.4800	-8.160%	2	85	-95.732%
2025-09-12	12.5000	12.5000	12.5000	12.5000	-14.384%	4	85	-96.080%
2025-09-03	14.6000	14.6000	14.6000	14.6000	-13.915%	1	89	-96.644%
2025-08-12	16.9600	16.9600	16.9600	16.9600	+8.718%	1	90	-97.111%
2025-08-08	15.6000	15.6000	15.6000	15.6000	-20.812%	1	89	-96.859%
2025-08-01	19.0900	19.7000	19.0900	19.7000	-20.884%	2	89	-97.513%
2025-07-31	20.3000	25.1000	20.3000	24.9000	-33.405%	7	90	-98.032%
2025-06-27	37.3900	37.3900	37.3900	37.3900	+14.728%	4	90	-98.689%
2025-06-06	32.5900	32.5900	32.5900	32.5900	+26.809%	8	94	-98.496%
2025-05-19	25.9000	25.9000	25.7000	25.7000	0.000%	181	92	-98.093%
2025-05-15	25.7000	25.7000	25.7000	25.7000	+13.216%	3	213	-98.093%
2025-05-12	22.7000	22.7000	22.7000	22.7000	+44.586%	1	216	-97.841%
2025-05-05	15.7000	15.7000	15.7000	15.7000	+3.289%	1	217	-96.879%
2025-03-25	15.2000	15.2000	15.2000	15.2000	+19.685%	1	218	-96.776%
2025-03-21	12.7000	12.7000	12.7000	12.7000	+9.483%	2	218	-96.142%
2025-03-14	11.6000	11.6000	11.6000	11.6000	-8.228%	2	218	-95.776%
2025-03-07	12.6400	12.6400	12.6400	12.6400	-17.922%	4	218	-96.123%
2025-03-06	15.4000	15.4000	15.4000	15.4000	-6.949%	1	216	-96.818%
2025-03-05	16.7400	16.7600	16.4200	16.5500	+0.608%	12	216	-97.039%
2025-03-04	16.4500	16.4500	16.4500	16.4500	-23.131%	15	221	-97.021%
2025-03-03	21.4000	21.4000	21.4000	21.4000	-2.727%	1	236	-97.710%
2025-02-24	22.0000	22.0000	22.0000	22.0000	-28.918%	1	235	-97.773%
2025-02-20	31.0000	31.0000	30.9500	30.9500	+20.241%	4	234	-98.417%
2025-02-18	26.7000	26.7000	25.7400	25.7400	+7.609%	182	232	-98.096%
2025-02-10	24.2600	24.2600	23.9200	23.9200	-8.000%	10	51	-97.952%
2025-02-07	26.0000	26.0000	26.0000	26.0000	-9.534%	2	61	-98.115%
2025-02-04	28.7400	28.7400	28.7400	28.7400	+13.150%	1	60	-98.295%
2025-02-03	24.9500	25.4000	24.9500	25.4000	-2.044%	21	61	-98.071%
2025-01-17	25.9300	25.9300	25.9300	25.9300	-2.884%	2	62	-98.110%
2025-01-16	26.7000	26.7000	26.7000	26.7000	-0.336%	3	62	-98.165%
2025-01-15	26.9800	26.9800	26.6000	26.7900	-32.941%	14	65	-98.171%
2025-01-07	40.0000	40.2100	39.9500	39.9500	+1.139%	6	55	-98.773%
2025-01-06	39.5000	39.5000	39.5000	39.5000	-1.250%	3	49	-98.759%
2024-12-27	40.0000	40.0000	40.0000	40.0000	+4.167%	2	52	-98.775%
2024-12-24	39.3000	39.6400	38.4000	38.4000	-5.882%	5	48	-98.724%
2024-12-16	40.8000	40.8000	40.8000	40.8000	+3.553%	4	44	-98.799%
2024-12-03	39.4000	39.4000	39.4000	39.4000	-5.854%	5	44	-98.756%
2024-12-02	41.8500	41.8500	41.8500	41.8500	+5.709%	1	49	-98.829%
2024-11-26	39.5900	39.5900	39.5900	39.5900	+2.168%	5	48	-98.762%
2024-11-25	38.7500	38.7500	38.7500	38.7500	+25.000%	1	43	-98.735%
2024-11-19	31.0000	31.0000	31.0000	31.0000	+3.333%	2	42	-98.419%
2024-11-18	30.0000	30.0000	30.0000	30.0000	-15.493%	15	40	-98.367%
2024-11-14	35.5000	35.5000	35.5000	35.5000	+5.435%	3	25	-98.620%
2024-11-04	32.7500	33.6700	32.7500	33.6700	-2.037%	2	22	-98.545%
2024-11-01	35.5000	35.5000	34.3700	34.3700	+0.762%	24	20	-98.574%
2024-10-31	34.0000	34.1100	34.0000	34.1100	-5.250%	7	8	-98.563%
2024-10-30	36.0000	36.0000	36.0000	36.0000	0.000%	1	1	-98.639%