Dark

SHOP20260918C105
SHOP Sep 18 2026 105.00 Call (SHOP260918C00105000)
option OPRA

EOD

Aug 4, 2026

21.36+16.721%(+3.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	21.3200	21.3600	21.3200	21.3600	+16.721%	2	924	0.000%
2026-08-03	18.9700	19.0800	18.3000	18.3000	+3.859%	3	924	+16.721%
2026-07-31	18.5800	18.5800	17.6200	17.6200	-23.458%	4	923	+21.226%
2026-07-30	23.8500	23.8500	23.0200	23.0200	-28.063%	30	920	-7.211%
2026-07-29	29.7700	32.0000	29.4200	32.0000	+5.960%	17	931	-33.250%
2026-07-28	30.0000	30.2000	30.0000	30.2000	+15.048%	2	932	-29.272%
2026-07-27	25.7000	26.2500	25.7000	26.2500	+67.197%	16	933	-18.629%
2026-07-24	16.0300	16.0300	15.7000	15.7000	-15.591%	2	918	+36.051%
2026-07-23	18.6000	18.6000	18.6000	18.6000	-6.767%	20	917	+14.839%
2026-07-22	19.7200	19.9500	19.7200	19.9500	-6.688%	6	917	+7.068%
2026-07-21	21.3600	21.3800	21.3600	21.3800	-20.873%	2	912	-0.094%
2026-07-20	26.9700	27.0300	26.9700	27.0200	+10.106%	5	911	-20.947%
2026-07-17	23.5900	24.9600	23.2300	24.5400	-10.143%	13	911	-12.958%
2026-07-16	27.3100	27.3100	27.3100	27.3100	+7.308%	1	914	-21.787%
2026-07-15	25.4500	25.4500	25.4500	25.4500	0.000%	3	914	-16.071%
2026-07-14	25.6500	25.6500	25.4500	25.4500	-1.203%	4	914	-16.071%
2026-07-13	25.7600	25.7600	25.7600	25.7600	+2.020%	1	918	-17.081%
2026-07-10	27.4000	27.5100	25.2500	25.2500	+3.995%	8	918	-15.406%
2026-07-07	25.1500	25.1500	24.0100	24.2800	+6.212%	517	921	-12.026%
2026-07-06	22.8600	22.8600	22.8600	22.8600	+2.973%	1	603	-6.562%
2026-07-02	22.0700	23.1500	22.0700	22.2000	+17.522%	8	602	-3.784%
2026-06-30	18.8900	18.8900	18.8900	18.8900	-16.379%	1	602	+13.076%
2026-06-29	22.2000	22.5900	22.2000	22.5900	+3.862%	3	601	-5.445%
2026-06-26	18.4000	21.7500	18.4000	21.7500	+14.715%	7	602	-1.793%
2026-06-25	19.4500	19.4500	18.9600	18.9600	-0.992%	2	607	+12.658%
2026-06-24	16.7200	19.1500	16.6000	19.1500	+26.821%	8	609	+11.540%
2026-06-23	15.1000	15.1000	15.1000	15.1000	-0.330%	2	613	+41.457%
2026-06-22	15.5500	15.6000	15.1400	15.1500	-6.712%	11	613	+40.990%
2026-06-18	14.8900	16.2400	14.8900	16.2400	+4.774%	15	601	+31.527%
2026-06-17	18.2000	18.2000	15.5000	15.5000	-15.208%	4	601	+37.806%
2026-06-16	18.2800	18.2800	18.2800	18.2800	-1.189%	1	601	+16.849%
2026-06-15	18.7300	20.0000	18.5000	18.5000	+13.081%	12	612	+15.459%
2026-06-12	16.0000	16.5000	16.0000	16.3600	-9.111%	3	612	+30.562%
2026-06-11	15.0000	18.0000	15.0000	18.0000	+0.559%	6	612	+18.667%
2026-06-10	17.8500	17.9000	17.8500	17.9000	-2.186%	3	614	+19.330%
2026-06-09	22.0000	22.0000	17.5000	18.3000	+4.096%	5	616	+16.721%
2026-06-05	20.3500	20.3500	17.4900	17.5800	-21.693%	16	619	+21.502%
2026-06-04	22.9000	23.5500	22.4000	22.4500	+9.512%	13	619	-4.855%
2026-06-03	21.4100	21.4100	20.5000	20.5000	-11.255%	7	610	+4.195%
2026-06-02	23.5800	23.5800	22.5000	23.1000	-19.315%	8	604	-7.532%
2026-06-01	25.0000	28.6300	25.0000	28.6300	+16.382%	15	609	-25.393%
2026-05-29	22.1600	25.0000	21.1400	24.6000	+13.994%	35	618	-13.171%
2026-05-28	18.1500	21.8100	17.6500	21.5800	+26.718%	29	634	-1.019%
2026-05-27	17.1000	17.6000	16.7800	17.0300	+14.680%	11	642	+25.426%
2026-05-26	14.3000	15.0000	14.3000	14.8500	+1.020%	55	647	+43.838%
2026-05-22	16.0000	16.4500	14.7000	14.7000	-5.405%	17	676	+45.306%
2026-05-21	13.8700	16.1500	13.8700	15.5400	+1.238%	38	672	+37.452%
2026-05-20	15.0000	15.3500	15.0000	15.3500	+13.704%	30	672	+39.153%
2026-05-19	13.7500	15.1800	13.3000	13.5000	-6.897%	66	677	+58.222%
2026-05-18	12.5500	14.5000	12.5500	14.5000	+9.848%	20	677	+47.310%
2026-05-15	11.7600	13.6500	11.4000	13.2000	+14.088%	46	677	+61.818%
2026-05-14	10.7500	11.5700	10.1500	11.5700	+13.320%	35	621	+84.615%
2026-05-13	12.2200	12.2200	10.2000	10.2100	-21.158%	77	568	+109.207%
2026-05-12	14.6200	15.0000	12.2800	12.9500	-12.912%	37	568	+64.942%
2026-05-11	17.0000	17.3500	14.8700	14.8700	-17.800%	69	568	+43.645%
2026-05-08	19.7000	19.7000	18.0900	18.0900	-10.268%	58	527	+18.076%
2026-05-07	18.1500	20.2900	18.1500	20.1600	+21.446%	131	478	+5.952%
2026-05-06	19.2300	19.2300	16.3000	16.6000	-11.936%	109	449	+28.675%
2026-05-05	24.0100	25.0000	16.8000	18.8500	-42.478%	131	417	+13.316%
2026-05-04	32.5000	32.7700	32.5000	32.7700	+2.278%	2	413	-34.818%
2026-04-23	31.5000	32.0400	31.5000	32.0400	-17.102%	2	412	-33.333%
2026-04-20	38.4000	38.6500	38.4000	38.6500	+40.801%	2	410	-44.735%
2026-04-14	26.9500	27.4500	26.9500	27.4500	+11.134%	72	412	-22.186%
2026-04-13	24.7000	24.7000	24.7000	24.7000	+13.563%	1	340	-13.522%
2026-04-10	22.5900	22.5900	21.7500	21.7500	-9.676%	2	340	-1.793%
2026-04-09	24.4800	24.4800	24.0800	24.0800	-16.214%	12	339	-11.296%
2026-03-31	28.7400	28.7400	28.7400	28.7400	+4.699%	9	330	-25.678%
2026-03-24	27.4500	27.4500	27.4500	27.4500	-11.452%	2	326	-22.186%
2026-03-19	31.0000	31.0000	31.0000	31.0000	-17.333%	1	324	-31.097%
2026-03-11	37.5000	37.5000	37.5000	37.5000	-6.250%	4	324	-43.040%
2026-03-09	40.0000	40.0000	40.0000	40.0000	-3.498%	4	324	-46.600%
2026-03-05	41.4500	41.4500	41.4500	41.4500	+41.468%	2	325	-48.468%
2026-03-03	29.3000	29.3000	29.3000	29.3000	-11.747%	1	325	-27.099%
2026-02-26	33.9100	33.9100	33.2000	33.2000	+0.515%	2	326	-35.663%
2026-02-25	33.0300	33.0300	33.0300	33.0300	-8.732%	1	327	-35.332%
2026-02-20	36.1900	36.1900	36.1900	36.1900	+13.094%	1	327	-40.978%
2026-02-18	27.8700	32.5000	27.8700	32.0000	+24.514%	12	328	-33.250%
2026-02-13	24.4000	25.7000	24.4000	25.7000	+4.727%	7	329	-16.887%
2026-02-12	28.6700	28.6700	21.0700	24.5400	-4.884%	224	329	-12.958%
2026-02-11	41.2500	41.2500	24.6000	25.8000	-30.062%	7	139	-17.209%
2026-02-10	36.9500	36.9500	36.8900	36.8900	+23.750%	4	139	-42.098%
2026-02-09	29.8100	29.8100	29.8100	29.8100	-0.799%	2	139	-28.346%
2026-02-03	33.5000	33.5000	30.0000	30.0500	-23.634%	170	137	-28.918%
2026-01-30	39.1000	39.3500	39.1000	39.3500	-14.270%	22	34	-45.718%
2026-01-28	45.9000	45.9000	45.9000	45.9000	-15.532%	2	39	-53.464%
2026-01-20	54.7000	54.7000	54.3400	54.3400	-20.891%	11	39	-60.692%
2026-01-13	68.6900	68.6900	68.6900	68.6900	+0.571%	3	39	-68.904%
2026-01-12	68.1500	68.3000	68.1500	68.3000	-4.542%	2	36	-68.726%
2026-01-07	71.5500	71.5500	71.5500	71.5500	+0.351%	2	36	-70.147%
2026-01-06	69.3000	71.3000	69.2000	71.3000	+13.049%	4	35	-70.042%
2026-01-02	63.0000	63.0700	63.0000	63.0700	-7.657%	2	33	-66.133%
2025-12-30	68.3500	68.3500	68.3000	68.3000	-8.506%	6	33	-68.726%
2025-12-19	74.7000	74.7000	74.6500	74.6500	+21.878%	10	33	-71.386%
2025-11-24	58.0000	61.2500	58.0000	61.2500	+9.180%	37	28	-65.127%
2025-11-21	56.1000	56.1000	56.1000	56.1000	+4.062%	3	50	-61.925%
2025-11-19	49.7600	53.9100	49.7600	53.9100	+9.908%	10	53	-60.378%
2025-11-18	47.9000	49.0500	47.8500	49.0500	-2.407%	38	51	-56.453%
2025-11-17	50.5000	50.5000	50.2600	50.2600	-12.118%	12	22	-57.501%
2025-11-07	57.1900	57.1900	57.1900	57.1900	-8.055%	1	20	-62.651%
2025-10-14	62.3000	62.3000	62.2000	62.2000	+1.584%	2	21	-65.659%
2025-10-10	61.2300	61.2300	61.2300	61.2300	-13.991%	1	20	-65.115%
2025-10-06	71.1900	71.1900	71.1900	71.1900	+25.335%	2	19	-69.996%
2025-10-02	56.8000	56.8000	56.8000	56.8000	-3.319%	5	17	-62.394%
2025-10-01	58.7500	58.7500	58.7500	58.7500	+1.732%	5	17	-63.643%
2025-09-23	57.7500	57.7500	57.7500	57.7500	-1.902%	2	17	-63.013%
2025-09-18	58.8700	58.8700	58.8700	58.8700	+19.098%	1	15	-63.717%
2025-08-29	49.4300	49.4300	49.4300	49.4300	-20.531%	1	14	-56.787%
2025-08-07	62.2000	62.2000	62.2000	62.2000	+4.415%	1	14	-65.659%
2025-08-06	57.9600	62.0000	57.9600	59.5700	+54.087%	3	15	-64.143%
2025-07-17	38.6600	38.6600	38.6600	38.6600	+13.773%	1	15	-44.749%
2025-07-16	33.9800	33.9800	33.9800	33.9800	+5.201%	1	15	-37.139%
2025-06-27	32.3000	32.3000	32.3000	32.3000	+11.958%	1	14	-33.870%
2025-06-26	28.8500	28.8500	28.8500	28.8500	-2.004%	1	13	-25.962%
2025-06-23	29.4400	29.4400	29.4400	29.4400	+5.899%	1	14	-27.446%
2025-06-20	27.8000	27.8000	27.8000	27.8000	-4.795%	2	15	-23.165%
2025-06-17	29.1000	29.2000	29.1000	29.2000	-14.670%	10	14	-26.849%
2025-06-11	34.2200	34.2200	34.2200	34.2200	+24.663%	1	4	-37.580%
2025-06-03	27.4500	27.4500	27.4500	27.4500	+0.146%	1	3	-22.186%
2025-06-02	27.4100	27.4100	27.4100	27.4100	0.000%	2	2	-22.072%