Dark

SHAK20270115C80
SHAK Jan 15 2027 80.00 Call (SHAK270115C00080000)
option OPRA

EOD

Aug 7, 2026

6.50-27.778%(-2.50)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	6.9000	6.9000	6.5000	6.5000	-27.778%	15	168	0.000%
2026-08-05	4.9000	9.1000	4.9000	9.0000	+83.673%	7	169	-27.778%
2026-07-30	4.7000	4.9000	4.6000	4.9000	+1.031%	18	172	+32.653%
2026-07-28	4.8500	4.8500	4.8500	4.8500	+1.042%	20	166	+34.021%
2026-07-27	3.8500	4.8000	3.8500	4.8000	+50.000%	3	146	+35.417%
2026-07-20	3.1000	3.2000	3.1000	3.2000	-17.949%	2	149	+103.125%
2026-07-17	3.9000	3.9000	3.9000	3.9000	-15.217%	1	149	+66.667%
2026-07-14	4.6000	4.6000	4.6000	4.6000	+2.222%	2	148	+41.304%
2026-07-13	4.5500	4.9000	4.2000	4.5000	+15.385%	10	148	+44.444%
2026-07-10	3.2000	3.9000	3.2000	3.9000	+43.382%	6	151	+66.667%
2026-07-07	2.7200	2.7200	2.7200	2.7200	+3.030%	1	150	+138.971%
2026-07-06	2.8000	2.8000	2.6400	2.6400	-20.958%	5	150	+146.212%
2026-07-02	3.3400	3.3400	3.3400	3.3400	-7.735%	1	147	+94.611%
2026-07-01	3.7000	3.7000	3.6200	3.6200	+16.774%	6	147	+79.558%
2026-06-29	3.1000	3.1000	3.1000	3.1000	-8.824%	2	141	+109.677%
2026-06-25	3.3000	3.4000	3.3000	3.4000	+13.333%	3	142	+91.176%
2026-06-23	3.0000	3.0000	3.0000	3.0000	-36.170%	1	142	+116.667%
2026-06-18	4.8000	4.8000	4.7000	4.7000	-2.083%	2	144	+38.298%
2026-06-16	4.8000	4.8000	4.8000	4.8000	+1.053%	1	144	+35.417%
2026-06-15	4.7500	4.7500	4.7500	4.7500	-6.863%	2	142	+36.842%
2026-06-12	5.0000	5.1000	4.8000	5.1000	+34.211%	7	142	+27.451%
2026-06-10	3.9000	3.9000	3.8000	3.8000	+5.556%	5	142	+71.053%
2026-06-09	3.6000	3.6000	3.6000	3.6000	+9.091%	1	137	+80.556%
2026-06-05	3.5100	3.6000	3.3000	3.3000	-21.429%	3	136	+96.970%
2026-06-04	3.9000	4.2000	3.9000	4.2000	-3.670%	11	134	+54.762%
2026-06-02	3.8000	4.5000	3.8000	4.3600	-33.939%	12	124	+49.083%
2026-06-01	6.4500	6.6000	6.3000	6.6000	+15.789%	14	133	-1.515%
2026-05-26	5.7000	5.7000	5.7000	5.7000	-2.564%	1	122	+14.035%
2026-05-20	5.8000	5.8700	5.8000	5.8500	+14.706%	3	121	+11.111%
2026-05-18	5.1000	5.1000	5.1000	5.1000	-1.923%	2	121	+27.451%
2026-05-15	5.5700	5.5700	5.2000	5.2000	-30.667%	7	121	+25.000%
2026-05-13	7.0000	7.5000	7.0000	7.5000	+15.385%	4	114	-13.333%
2026-05-11	8.0500	8.0500	6.5000	6.5000	-29.271%	6	113	0.000%
2026-05-08	8.9000	9.4000	8.9000	9.1900	+9.405%	12	108	-29.271%
2026-05-07	8.0200	9.0500	8.0200	8.4000	-71.525%	29	111	-22.619%
2026-04-13	29.5000	29.5000	29.5000	29.5000	+67.614%	1	103	-77.966%
2026-03-27	17.6000	17.6000	17.6000	17.6000	-14.563%	1	102	-63.068%
2026-03-18	20.6000	20.6000	20.6000	20.6000	-3.422%	2	102	-68.447%
2026-03-13	21.4200	21.4200	21.3300	21.3300	-20.321%	3	100	-69.526%
2026-03-10	26.7700	26.7700	26.7700	26.7700	+8.821%	2	101	-75.719%
2026-03-02	24.6100	24.6200	24.5800	24.6000	-7.865%	4	99	-73.577%
2026-02-12	26.7000	26.7000	26.7000	26.7000	-0.522%	30	103	-75.655%
2026-02-05	26.8400	26.8400	26.8400	26.8400	+17.462%	30	103	-75.782%
2026-01-27	22.8500	22.8500	22.8500	22.8500	+1.827%	10	103	-71.554%
2026-01-26	22.4400	22.4400	22.4400	22.4400	-6.500%	10	108	-71.034%
2026-01-23	24.0000	24.0000	24.0000	24.0000	-20.292%	1	98	-72.917%
2026-01-14	29.8000	30.1100	29.8000	30.1100	-1.279%	3	99	-78.412%
2026-01-13	30.5000	30.5000	30.5000	30.5000	+15.094%	3	99	-78.689%
2026-01-08	25.9000	26.5000	25.9000	26.5000	+9.685%	2	96	-75.472%
2026-01-06	22.2400	24.1600	22.2400	24.1600	+17.396%	5	96	-73.096%
2026-01-05	20.2000	20.5800	20.2000	20.5800	+14.270%	5	92	-68.416%
2025-12-31	18.0100	18.0100	18.0100	18.0100	+1.066%	2	92	-63.909%
2025-12-30	18.1000	18.1300	17.8200	17.8200	-3.883%	13	92	-63.524%
2025-12-29	18.1800	18.6000	18.1800	18.5400	-9.561%	9	80	-64.941%
2025-12-26	20.5000	20.5000	20.5000	20.5000	+4.592%	4	79	-68.293%
2025-12-17	19.6000	19.6000	19.6000	19.6000	-7.547%	1	75	-66.837%
2025-12-12	19.4100	21.2000	19.4100	21.2000	+24.706%	2	74	-69.340%
2025-12-10	17.0000	17.0000	17.0000	17.0000	-10.526%	1	75	-61.765%
2025-12-09	17.9800	19.0000	17.9800	19.0000	+9.070%	26	76	-65.789%
2025-12-08	17.4200	17.4200	17.4200	17.4200	+2.471%	25	50	-62.687%
2025-12-05	17.5000	17.5000	16.7000	17.0000	-8.306%	5	25	-61.765%
2025-12-04	19.2500	19.2500	18.5000	18.5400	-17.600%	3	22	-64.941%
2025-12-01	23.0000	23.0000	22.5000	22.5000	-7.102%	2	19	-71.111%
2025-11-25	24.2200	24.2200	24.2200	24.2200	+0.083%	1	17	-73.163%
2025-11-21	22.6500	24.4000	22.6500	24.2000	+15.624%	4	18	-73.140%
2025-11-20	20.9300	20.9300	20.9300	20.9300	-8.603%	1	17	-68.944%
2025-11-18	22.9000	22.9000	22.9000	22.9000	-11.685%	1	17	-71.616%
2025-11-07	25.9300	25.9300	25.9300	25.9300	-3.246%	1	18	-74.933%
2025-11-06	26.8000	26.8000	26.8000	26.8000	-4.626%	1	17	-75.746%
2025-11-05	28.1000	28.1000	28.1000	28.1000	+3.920%	1	18	-76.868%
2025-10-24	27.1200	27.1200	27.0400	27.0400	-27.893%	3	17	-75.962%
2025-08-25	37.5000	37.5000	37.5000	37.5000	-42.835%	10	20	-82.667%
2025-07-25	65.6000	65.6000	65.6000	65.6000	+6.840%	2	17	-90.091%
2025-06-03	61.4000	61.4000	61.4000	61.4000	+25.820%	2	15	-89.414%
2025-05-21	48.8000	48.8000	48.8000	48.8000	-2.886%	2	17	-86.680%
2025-05-15	50.2500	50.2500	50.2500	50.2500	+2.342%	1	17	-87.065%
2025-05-13	49.1000	49.1000	49.1000	49.1000	+28.669%	1	17	-86.762%
2025-05-07	38.1600	38.1600	38.1600	38.1600	+4.548%	1	18	-82.966%
2025-05-06	36.5000	36.5000	36.5000	36.5000	+24.150%	1	17	-82.192%
2025-05-01	31.6500	31.6500	27.8200	29.4000	+6.909%	16	17	-77.891%
2025-04-30	27.4000	27.5000	27.4000	27.5000	-3.509%	2	24	-76.364%
2025-04-29	28.7000	28.7000	28.5000	28.5000	-2.095%	2	22	-77.193%
2025-04-23	29.1100	29.1100	29.1100	29.1100	+17.759%	3	20	-77.671%
2025-04-21	24.7200	24.7200	24.7200	24.7200	-12.588%	3	17	-73.706%
2025-04-09	23.0000	28.2800	23.0000	28.2800	+16.860%	2	14	-77.016%
2025-04-08	24.2000	24.2000	24.2000	24.2000	+6.140%	1	14	-73.140%
2025-04-07	22.8000	22.8000	22.8000	22.8000	-21.107%	1	15	-71.491%
2025-04-01	28.9000	28.9000	28.9000	28.9000	-13.473%	1	14	-77.509%
2025-03-25	33.4000	33.4000	33.4000	33.4000	+11.333%	2	14	-80.539%
2025-03-20	30.0000	30.0000	30.0000	30.0000	+11.111%	1	16	-78.333%
2025-03-18	27.0000	27.0000	27.0000	27.0000	-5.923%	1	15	-75.926%
2025-03-17	28.7000	28.7000	28.7000	28.7000	+1.809%	10	16	-77.352%
2025-03-14	28.1900	28.1900	28.1900	28.1900	-5.371%	2	7	-76.942%
2025-03-07	29.7900	29.7900	29.7900	29.7900	-12.305%	2	6	-78.181%
2025-03-06	33.9700	33.9700	33.9700	33.9700	-6.315%	2	3	-80.865%
2025-03-05	36.2600	36.2600	36.2600	36.2600	-36.386%	1	3	-82.074%
2025-02-20	57.0000	57.0000	57.0000	57.0000	-15.065%	1	2	-88.596%
2024-11-27	67.1100	67.1100	67.1100	67.1100	0.000%	1	0	-90.314%