Dark

SHOP20260918C100
SHOP Sep 18 2026 100.00 Call (SHOP260918C00100000)
option OPRA

EOD

Aug 4, 2026

26.00+17.381%(+3.85)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	24.5000	26.0000	24.5000	26.0000	+17.381%	13	2,733	0.000%
2026-08-03	22.6500	22.6500	22.1500	22.1500	+5.226%	9	2,721	+17.381%
2026-07-31	23.0500	23.0500	21.0500	21.0500	-22.496%	6	2,712	+23.515%
2026-07-30	27.5000	28.1000	27.1600	27.1600	-17.821%	65	2,717	-4.271%
2026-07-29	32.6900	33.0500	32.5000	33.0500	-1.343%	3	2,751	-21.331%
2026-07-28	33.9500	33.9500	33.5000	33.5000	+10.964%	8	2,752	-22.388%
2026-07-27	25.6500	30.1900	25.6500	30.1900	+46.553%	89	2,758	-13.879%
2026-07-24	20.6000	20.6000	20.6000	20.6000	+10.753%	1	2,702	+26.214%
2026-07-23	20.9000	21.1000	18.5000	18.6000	-22.045%	16	2,703	+39.785%
2026-07-22	25.9800	25.9800	22.8000	23.8600	-12.118%	11	2,702	+8.969%
2026-07-21	26.8600	27.7300	26.8600	27.1500	-9.500%	6	2,700	-4.236%
2026-07-20	29.2000	31.4800	29.2000	30.0000	+8.460%	45,005	2,698	-13.333%
2026-07-17	26.7000	27.6600	26.0500	27.6600	-7.984%	9	47,701	-6.001%
2026-07-16	31.0000	31.3100	30.0600	30.0600	+2.945%	213	47,705	-13.506%
2026-07-15	29.5000	29.5000	29.2000	29.2000	+4.286%	3	47,880	-10.959%
2026-07-14	28.0000	28.0000	28.0000	28.0000	-6.292%	1	47,879	-7.143%
2026-07-13	27.5000	29.8800	27.5000	29.8800	+6.524%	19	47,880	-12.985%
2026-07-10	28.0500	28.0500	28.0500	28.0500	+24.944%	3	47,891	-7.308%
2026-07-08	25.7300	25.7300	22.4500	22.4500	-22.184%	6	47,891	+15.813%
2026-07-07	30.0000	30.0000	27.0500	28.8500	+11.175%	24	47,887	-9.879%
2026-07-06	23.8000	25.9500	23.8000	25.9500	-0.384%	5	47,896	+0.193%
2026-07-02	26.0500	26.0500	26.0500	26.0500	-4.858%	1	47,900	-0.192%
2026-07-01	24.6000	28.1000	24.6000	27.3800	+23.723%	14	47,900	-5.040%
2026-06-30	22.6000	22.6000	22.0700	22.1300	+0.591%	13	47,909	+17.488%
2026-06-29	25.8500	26.3300	22.0000	22.0000	-8.333%	8	47,906	+18.182%
2026-06-26	21.1800	24.5000	21.1800	24.0000	+15.942%	7	47,907	+8.333%
2026-06-25	21.0000	22.2100	20.5000	20.7000	-5.479%	14	47,907	+25.604%
2026-06-24	21.0000	21.9400	20.2500	21.9000	+23.869%	13	47,907	+18.721%
2026-06-23	17.5900	18.6000	17.5900	17.6800	-3.651%	10	47,919	+47.059%
2026-06-22	18.9000	18.9000	18.3500	18.3500	-1.025%	2	47,915	+41.689%
2026-06-18	17.0000	18.5400	17.0000	18.5400	+3.000%	6	47,916	+40.237%
2026-06-17	20.2900	20.7000	18.0000	18.0000	-17.051%	23	47,916	+44.444%
2026-06-16	21.5000	22.3500	21.5000	21.7000	+2.844%	22	47,916	+19.816%
2026-06-15	21.6100	21.6100	21.1000	21.1000	+9.896%	11	47,915	+23.223%
2026-06-12	18.1600	19.6700	18.1600	19.2000	+4.178%	5	47,915	+35.417%
2026-06-11	18.0000	18.4300	17.6000	18.4300	-5.342%	42	47,915	+41.074%
2026-06-10	20.6100	20.6100	19.4700	19.4700	+1.406%	5	47,915	+33.539%
2026-06-09	24.9400	24.9400	19.0500	19.2000	-9.519%	63	47,914	+35.417%
2026-06-08	22.1200	22.1200	20.6500	21.2200	+4.275%	3	47,925	+22.526%
2026-06-05	23.3000	23.3000	20.0000	20.3500	-22.031%	12	47,927	+27.764%
2026-06-04	26.0000	26.2000	25.2000	26.1000	+12.017%	26	47,930	-0.383%
2026-06-03	24.1800	24.3800	23.0000	23.3000	-13.704%	17	47,916	+11.588%
2026-06-02	29.5000	29.5000	26.4000	27.0000	-16.123%	17	47,904	-3.704%
2026-06-01	28.0000	32.2000	28.0000	32.1900	+16.209%	81	47,916	-19.230%
2026-05-29	24.2500	28.0000	23.4500	27.7000	+13.154%	57	47,984	-6.137%
2026-05-28	20.0000	24.5600	19.8500	24.4800	+31.049%	183	48,021	+6.209%
2026-05-27	18.2000	19.7500	17.8500	18.6800	+7.977%	32	48,117	+39.186%
2026-05-26	16.0000	17.5000	16.0000	17.3000	+4.785%	606	48,134	+50.289%
2026-05-22	19.2500	19.2500	16.4000	16.5100	-6.723%	27	47,898	+57.480%
2026-05-21	16.2000	18.7500	16.2000	17.7000	-0.673%	64	47,896	+46.893%
2026-05-20	15.4000	17.9000	14.9000	17.8200	+11.724%	73	47,896	+45.903%
2026-05-19	16.7000	17.4100	15.7000	15.9500	-1.238%	928	47,843	+63.009%
2026-05-18	14.7700	16.8000	14.6000	16.1500	+5.212%	1,349	47,843	+60.991%
2026-05-15	13.6000	16.0100	12.7500	15.3500	+12.454%	203	47,843	+69.381%
2026-05-14	12.4000	14.0000	11.6600	13.6500	+10.526%	123	47,329	+90.476%
2026-05-13	14.1300	15.0000	11.9000	12.3500	-18.750%	1,740	45,682	+110.526%
2026-05-12	17.0200	17.2000	14.4000	15.2000	-11.370%	103	45,682	+71.053%
2026-05-11	20.3000	20.3500	17.0400	17.1500	-19.066%	137	45,682	+51.603%
2026-05-08	22.2500	22.2500	20.2500	21.1900	-8.860%	56	45,547	+22.699%
2026-05-07	20.9500	23.2500	20.2000	23.2500	+18.502%	204	45,524	+11.828%
2026-05-06	22.8500	22.8500	18.7100	19.6200	-5.673%	45,152	45,373	+32.518%
2026-05-05	24.9500	28.6000	20.0000	20.8000	-45.191%	315	286	+25.000%
2026-05-04	34.9000	37.9500	34.9000	37.9500	+5.651%	2	102	-31.489%
2026-05-01	36.5500	36.5500	35.9200	35.9200	+15.871%	6	97	-27.617%
2026-04-29	31.0000	31.0000	31.0000	31.0000	-7.711%	2	97	-16.129%
2026-04-24	33.5900	33.5900	33.5900	33.5900	-1.322%	1	97	-22.596%
2026-04-23	34.0600	34.0600	34.0400	34.0400	-24.690%	3	97	-23.619%
2026-04-21	45.2000	45.2000	45.2000	45.2000	+5.116%	1	95	-42.478%
2026-04-20	42.3000	43.0000	40.0000	43.0000	+2.381%	24	95	-39.535%
2026-04-17	40.0000	42.0000	40.0000	42.0000	+7.969%	3	117	-38.095%
2026-04-16	37.6200	38.9000	37.6200	38.9000	+9.423%	4	116	-33.162%
2026-04-15	33.0000	35.5500	33.0000	35.5500	+15.422%	40	116	-26.864%
2026-04-14	30.2000	30.9000	29.0000	30.8000	+25.458%	42	131	-15.584%
2026-04-10	26.0500	26.0500	24.5500	24.5500	-20.806%	2	97	+5.906%
2026-04-06	31.0000	31.0000	31.0000	31.0000	+13.678%	1	95	-16.129%
2026-03-27	27.2700	27.2700	27.2700	27.2700	-10.443%	50	95	-4.657%
2026-03-26	30.4500	30.4500	30.4500	30.4500	-17.480%	1	45	-14.614%
2026-03-18	36.9000	36.9000	36.9000	36.9000	-12.972%	1	46	-29.539%
2026-03-11	42.4000	42.4000	42.4000	42.4000	-1.166%	1	47	-38.679%
2026-03-09	43.2000	43.4000	42.9000	42.9000	-2.278%	3	48	-39.394%
2026-03-05	44.6500	45.2000	43.9000	43.9000	+20.274%	4	47	-40.774%
2026-02-26	36.5000	36.5000	36.5000	36.5000	+12.308%	1	48	-28.767%
2026-02-24	32.5000	32.5000	32.5000	32.5000	-17.092%	1	49	-20.000%
2026-02-20	39.2000	39.2000	39.2000	39.2000	+8.980%	1	48	-33.673%
2026-02-18	29.9000	35.9700	29.9000	35.9700	+23.059%	9	49	-27.718%
2026-02-17	29.1500	29.2300	29.1500	29.2300	+20.090%	3	48	-11.050%
2026-02-12	24.3400	24.3400	24.3400	24.3400	-18.322%	1	48	+6.820%
2026-02-11	32.3100	32.3200	27.2800	29.8000	-24.057%	64	47	-12.752%
2026-02-10	40.0500	40.1200	39.2400	39.2400	+17.661%	5	31	-33.741%
2026-02-09	29.0100	33.3500	29.0100	33.3500	+15.199%	3	31	-22.039%
2026-02-06	30.2900	30.2900	28.9500	28.9500	-3.403%	4	33	-10.190%
2026-02-04	29.9700	29.9700	29.9700	29.9700	-17.935%	1	29	-13.247%
2026-02-03	36.3500	36.5500	36.3500	36.5200	-13.868%	52	29	-28.806%
2026-01-30	42.4000	42.4000	42.4000	42.4000	-15.030%	3	27	-38.679%
2026-01-28	49.9000	49.9000	49.9000	49.9000	+7.892%	3	27	-47.896%
2026-01-27	46.2500	46.2500	46.2500	46.2500	-21.610%	10	24	-43.784%
2026-01-20	59.0000	59.0000	59.0000	59.0000	-17.827%	10	34	-55.932%
2026-01-12	71.7000	71.8000	71.7000	71.8000	-1.006%	2	24	-63.788%
2026-01-08	72.5300	72.5300	72.5300	72.5300	-3.743%	2	23	-64.153%
2026-01-06	75.3500	75.3500	75.3500	75.3500	+3.788%	2	21	-65.494%
2026-01-05	72.0500	72.6000	71.8500	72.6000	+10.502%	44	32	-64.187%
2026-01-02	66.7500	66.7500	65.7000	65.7000	-11.036%	10	32	-60.426%
2025-12-10	73.8500	73.8500	73.8500	73.8500	+7.810%	1	34	-64.794%
2025-12-05	68.5000	69.2000	68.5000	68.5000	+9.793%	22	33	-62.044%
2025-12-01	62.3900	62.3900	62.3900	62.3900	+19.042%	1	32	-58.327%
2025-11-17	52.4100	52.4100	52.4100	52.4100	-8.326%	1	32	-50.391%
2025-11-13	57.1700	57.1700	57.1700	57.1700	-21.685%	2	33	-54.522%
2025-11-05	75.2500	75.2500	73.0000	73.0000	-11.622%	23	35	-64.384%
2025-10-31	82.4000	82.6000	82.4000	82.6000	-2.537%	2	23	-68.523%
2025-10-30	84.7500	84.7500	84.7500	84.7500	+1.497%	1	23	-69.322%
2025-10-24	83.5000	83.5000	83.5000	83.5000	+21.102%	1	22	-68.862%
2025-10-16	68.9500	68.9500	68.9500	68.9500	+14.630%	1	21	-62.292%
2025-10-02	60.1500	60.1500	60.1500	60.1500	+8.320%	1	22	-56.775%
2025-09-25	55.5300	55.5300	55.5300	55.5300	-9.265%	2	22	-53.178%
2025-09-23	61.2000	61.2000	61.2000	61.2000	-10.066%	1	24	-57.516%
2025-09-22	63.2000	68.0500	63.2000	68.0500	+5.422%	2	23	-61.793%
2025-09-19	63.8400	64.5500	63.8400	64.5500	+3.033%	3	24	-59.721%
2025-09-18	63.0500	63.0500	62.4500	62.6500	+8.017%	6	27	-58.500%
2025-09-17	57.7500	58.0000	57.7500	58.0000	-1.361%	3	24	-55.172%
2025-09-15	58.8000	58.8000	58.8000	58.8000	+1.748%	1	25	-55.782%
2025-09-11	57.7900	57.7900	57.7900	57.7900	-0.687%	1	24	-55.010%
2025-09-05	57.3000	58.1900	57.3000	58.1900	+11.603%	3	23	-55.319%
2025-08-27	52.1400	52.1400	52.1400	52.1400	-1.623%	1	22	-50.134%
2025-08-26	53.4900	53.4900	53.0000	53.0000	-2.841%	2	23	-50.943%
2025-08-22	53.4600	54.7400	53.4600	54.5500	-12.985%	8	22	-52.337%
2025-08-07	62.6900	62.6900	62.6900	62.6900	-5.231%	1	17	-58.526%
2025-08-06	61.4600	66.1500	61.4600	66.1500	+59.282%	4	18	-60.695%
2025-08-04	39.9500	41.5300	39.9500	41.5300	+10.599%	2	17	-37.395%
2025-08-01	37.5500	37.5500	37.5500	37.5500	-10.935%	1	18	-30.759%
2025-07-31	42.1600	42.1600	42.1600	42.1600	-2.453%	1	17	-38.330%
2025-07-29	43.2000	43.2200	43.2000	43.2200	0.000%	3	18	-39.843%
2025-07-28	43.2200	43.2200	43.2200	43.2200	+8.757%	1	18	-39.843%
2025-07-24	39.2500	39.7400	39.2500	39.7400	-9.497%	4	17	-34.575%
2025-07-18	43.9100	43.9100	43.9100	43.9100	+22.654%	1	15	-40.788%
2025-07-15	35.8000	35.8000	35.8000	35.8000	+8.980%	1	14	-27.374%
2025-07-14	32.8500	32.8500	32.8500	32.8500	-4.783%	2	13	-20.852%
2025-07-09	33.5600	34.5000	33.5600	34.5000	-5.089%	3	11	-24.638%
2025-06-30	36.0000	36.3500	36.0000	36.3500	+17.638%	4	8	-28.473%
2025-06-23	28.5000	30.9000	28.5000	30.9000	-4.630%	2	7	-15.858%
2025-06-16	32.4000	32.4000	32.4000	32.4000	+8.543%	1	7	-19.753%
2025-06-13	29.8500	29.8500	29.8500	29.8500	-18.820%	2	6	-12.898%
2025-06-11	36.7700	36.7700	36.7700	36.7700	+15.994%	1	5	-29.290%
2025-06-10	32.2000	32.2000	31.7000	31.7000	+4.379%	4	4	-17.981%
2025-05-28	30.3700	30.3700	30.3700	30.3700	0.000%	2	2	-14.389%