Dark

SHAK20270115C95
SHAK Jan 15 2027 95.00 Call (SHAK270115C00095000)
option OPRA

EOD

Aug 7, 2026

3.15-5.970%(-0.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	3.3000	3.3000	3.1500	3.1500	-5.970%	10	189	0.000%
2026-08-06	3.8000	3.8000	3.3500	3.3500	-19.277%	6	186	-5.970%
2026-08-05	4.0000	4.8000	4.0000	4.1500	+69.388%	11	183	-24.096%
2026-07-29	2.4500	2.4500	2.4500	2.4500	+96.000%	1	181	+28.571%
2026-07-22	1.2500	1.2500	1.2500	1.2500	-21.875%	1	180	+152.000%
2026-07-21	1.6000	1.6000	1.6000	1.6000	+6.667%	1	180	+96.875%
2026-07-20	1.5500	1.5500	1.5000	1.5000	-6.250%	2	179	+110.000%
2026-07-15	1.6000	1.6000	1.6000	1.6000	-37.008%	1	179	+96.875%
2026-07-13	2.5000	2.5400	2.5000	2.5400	+37.297%	11	179	+24.016%
2026-07-10	1.8500	1.8500	1.8500	1.8500	+54.167%	2	174	+70.270%
2026-07-07	1.2000	1.2000	1.2000	1.2000	-35.135%	1	172	+162.500%
2026-07-01	1.8500	1.8500	1.8500	1.8500	+27.586%	5	172	+70.270%
2026-06-30	1.5000	1.5000	1.4500	1.4500	-19.444%	3	172	+117.241%
2026-06-24	1.8000	1.8000	1.8000	1.8000	+16.129%	1	172	+75.000%
2026-06-23	1.3500	1.7000	1.3500	1.5500	-18.421%	8	172	+103.226%
2026-06-22	1.9000	1.9000	1.9000	1.9000	-17.391%	10	166	+65.789%
2026-06-18	2.3000	2.3000	2.3000	2.3000	-16.364%	1	158	+36.957%
2026-06-16	2.7000	2.7500	2.7000	2.7500	+19.565%	3	158	+14.545%
2026-06-10	2.3000	2.3000	2.3000	2.3000	+21.053%	12	157	+36.957%
2026-06-05	1.9000	1.9000	1.9000	1.9000	-5.000%	1	157	+65.789%
2026-06-04	2.0000	2.0000	2.0000	2.0000	-16.667%	2	156	+57.500%
2026-06-02	2.4000	2.4000	2.4000	2.4000	-30.029%	1	154	+31.250%
2026-06-01	3.6900	3.6900	3.4300	3.4300	-4.722%	2	154	-8.163%
2026-05-28	3.9000	3.9000	3.5000	3.6000	+12.500%	5	154	-12.500%
2026-05-26	3.2000	3.2000	3.2000	3.2000	-3.030%	9	149	-1.563%
2026-05-22	3.3000	3.3000	3.3000	3.3000	-8.333%	6	140	-4.545%
2026-05-21	3.4000	3.6000	3.4000	3.6000	+2.857%	7	134	-12.500%
2026-05-20	3.5000	3.5000	3.5000	3.5000	0.000%	9	134	-10.000%
2026-05-19	3.5000	3.5000	3.5000	3.5000	+25.000%	6	123	-10.000%
2026-05-15	2.8000	2.8000	2.8000	2.8000	-33.333%	2	123	+12.500%
2026-05-13	4.2000	4.2000	4.2000	4.2000	-8.696%	1	115	-25.000%
2026-05-11	3.7700	4.6000	3.7700	4.6000	-4.167%	2	115	-31.522%
2026-05-07	7.4000	7.4000	4.5800	4.8000	-73.333%	27	114	-34.375%
2026-05-04	18.0500	18.0500	18.0000	18.0000	-18.367%	10	114	-82.500%
2026-04-27	22.0500	22.0500	22.0500	22.0500	+9.865%	7	107	-85.714%
2026-04-09	20.0700	20.0700	20.0700	20.0700	+23.129%	26	100	-84.305%
2026-04-07	16.3000	16.3000	16.3000	16.3000	+48.182%	26	100	-80.675%
2026-03-27	11.0000	11.0000	11.0000	11.0000	-18.216%	7	74	-71.364%
2026-03-26	13.4500	13.4500	13.4500	13.4500	-18.731%	1	74	-76.580%
2026-03-23	16.5500	16.5500	16.5500	16.5500	+27.308%	22	74	-80.967%
2026-03-19	13.0000	13.0000	13.0000	13.0000	-48.919%	7	74	-75.769%
2026-02-26	24.5000	25.4500	24.5000	25.4500	+61.076%	2	74	-87.623%
2026-02-13	15.8000	15.8000	15.8000	15.8000	-15.054%	2	72	-80.063%
2026-02-12	18.6000	18.6000	18.6000	18.6000	-14.679%	10	72	-83.065%
2026-02-06	21.8000	21.8000	21.8000	21.8000	+17.267%	1	67	-85.550%
2026-02-02	18.5900	18.5900	18.5900	18.5900	+15.826%	1	68	-83.055%
2026-01-26	16.8000	16.8000	16.0500	16.0500	-19.790%	11	68	-80.374%
2026-01-22	20.0100	20.0100	20.0100	20.0100	-9.865%	1	77	-84.258%
2026-01-20	22.2000	22.2000	22.2000	22.2000	-11.200%	1	77	-85.811%
2026-01-15	25.0000	25.0000	25.0000	25.0000	+20.192%	1	78	-87.400%
2026-01-12	20.8000	20.8000	20.8000	20.8000	+20.930%	10	77	-84.856%
2026-01-06	17.2000	17.2000	17.2000	17.2000	+59.851%	5	67	-81.686%
2025-12-05	10.7600	10.7600	10.7600	10.7600	-15.276%	2	64	-70.725%
2025-12-04	12.7000	12.7000	12.7000	12.7000	-11.498%	1	66	-75.197%
2025-12-03	14.3500	14.3500	14.3500	14.3500	-9.004%	1	66	-78.049%
2025-12-02	15.9300	15.9300	15.7700	15.7700	-29.283%	2	67	-80.025%
2025-10-31	21.9000	22.3000	21.9000	22.3000	+6.852%	2	67	-85.874%
2025-10-27	21.8000	21.8000	20.6000	20.8700	+0.337%	39	82	-84.907%
2025-10-20	21.2000	21.2000	20.8000	20.8000	-1.887%	2	82	-84.856%
2025-10-15	21.7200	21.8000	21.2000	21.2000	-2.752%	24	80	-85.142%
2025-10-14	21.8000	21.8000	21.8000	21.8000	+5.825%	1	58	-85.550%
2025-10-08	20.6000	20.6000	20.6000	20.6000	-5.069%	1	57	-84.709%
2025-10-07	21.7000	21.7000	21.7000	21.7000	-3.513%	1	57	-85.484%
2025-10-06	22.5000	22.5000	22.4900	22.4900	+2.694%	24	57	-85.994%
2025-09-25	21.9000	21.9000	21.9000	21.9000	-3.012%	1	33	-85.616%
2025-09-24	22.6100	22.6100	22.5800	22.5800	-3.710%	2	32	-86.050%
2025-09-19	23.4500	23.4500	23.4500	23.4500	-2.332%	22	32	-86.567%
2025-09-16	24.0100	24.0100	24.0100	24.0100	-1.193%	1	25	-86.880%
2025-09-11	24.3000	24.3000	24.3000	24.3000	+0.579%	1	26	-87.037%
2025-09-09	24.1600	24.1600	24.1600	24.1600	-16.111%	1	26	-86.962%
2025-08-22	28.8000	28.8000	28.8000	28.8000	+8.027%	1	25	-89.063%
2025-08-21	26.6600	26.6600	26.6600	26.6600	-16.557%	3	24	-88.185%
2025-08-08	32.2500	32.2500	31.9500	31.9500	-6.029%	15	27	-90.141%
2025-08-07	34.2700	34.2700	34.0000	34.0000	-3.409%	3	24	-90.735%
2025-08-06	35.6000	35.6000	35.2000	35.2000	-7.368%	11	23	-91.051%
2025-08-05	38.0000	38.0000	38.0000	38.0000	-37.705%	2	15	-91.711%
2025-07-07	61.0000	61.0000	61.0000	61.0000	+0.627%	1	13	-94.836%
2025-06-30	59.0500	60.6200	59.0500	60.6200	+23.613%	2	14	-94.804%
2025-06-18	49.0400	49.0400	49.0400	49.0400	-7.384%	1	15	-93.577%
2025-06-05	52.9500	52.9500	52.9500	52.9500	+2.716%	1	15	-94.051%
2025-06-03	51.5500	51.5500	51.5500	51.5500	+20.303%	1	15	-93.889%
2025-05-15	42.6500	42.8500	42.6500	42.8500	+6.354%	11	16	-92.649%
2025-05-13	40.2300	40.2900	40.2300	40.2900	+5.887%	2	17	-92.182%
2025-05-12	37.1000	38.0500	37.1000	38.0500	+15.583%	46	17	-91.721%
2025-05-09	32.0000	32.9200	32.0000	32.9200	+2.555%	12	57	-90.431%
2025-05-08	32.1000	32.1000	32.1000	32.1000	+49.233%	1	61	-90.187%
2025-04-30	21.4700	21.5100	21.3200	21.5100	-2.449%	8	60	-85.356%
2025-04-29	22.0500	22.0500	22.0500	22.0500	+20.295%	5	68	-85.714%
2025-04-11	18.6200	18.6200	18.0600	18.3300	-22.265%	16	63	-82.815%
2025-04-01	23.5800	23.5800	23.5800	23.5800	-12.989%	1	57	-86.641%
2025-03-26	27.1000	27.1000	27.1000	27.1000	+0.743%	45	57	-88.376%
2025-03-24	26.9000	26.9000	26.9000	26.9000	+30.456%	1	16	-88.290%
2025-03-17	20.6200	20.6200	20.6200	20.6200	-5.845%	10	16	-84.724%
2025-03-11	21.9000	21.9000	21.9000	21.9000	-5.644%	1	6	-85.616%
2025-03-07	23.2100	23.2100	23.2100	23.2100	-17.107%	4	7	-86.428%
2025-03-04	28.0000	28.0000	28.0000	28.0000	-42.635%	1	4	-88.750%
2025-02-20	48.8100	48.8100	48.8100	48.8100	+39.457%	1	4	-93.546%
2025-02-12	35.0000	35.0000	35.0000	35.0000	-15.602%	1	3	-91.000%
2025-02-06	41.4700	41.4700	41.4700	41.4700	0.000%	2	2	-92.404%