Dark

SHOP20260918C110
SHOP Sep 18 2026 110.00 Call (SHOP260918C00110000)
option OPRA

EOD

Aug 4, 2026

17.95+14.770%(+2.31)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	17.5000	18.4800	17.5000	17.9500	+14.770%	16	625	0.000%
2026-08-03	15.4000	15.8000	15.4000	15.6400	-44.143%	8	619	+14.770%
2026-07-29	25.4200	28.0000	25.2700	28.0000	+9.546%	10	619	-35.893%
2026-07-28	26.0000	28.0000	24.2100	25.5600	+13.600%	43	617	-29.773%
2026-07-27	17.1000	22.5000	17.1000	22.5000	+59.574%	22	645	-20.222%
2026-07-24	12.8400	14.1000	12.8400	14.1000	+9.728%	9	661	+27.305%
2026-07-23	14.7000	14.7000	12.8500	12.8500	-28.412%	14	657	+39.689%
2026-07-22	19.5000	19.5000	17.9500	17.9500	-11.445%	9	647	0.000%
2026-07-21	18.2600	21.3400	18.2600	20.2700	-10.191%	15	644	-11.445%
2026-07-20	21.4500	22.7200	21.4500	22.5700	+5.271%	27	644	-20.470%
2026-07-17	21.4400	21.4400	21.4400	21.4400	-2.545%	5	668	-16.278%
2026-07-15	23.6000	23.6000	22.0000	22.0000	-3.972%	3	673	-18.409%
2026-07-14	19.0000	22.9100	19.0000	22.9100	+3.198%	32	670	-21.650%
2026-07-13	23.0000	23.2500	22.2000	22.2000	-4.803%	17	646	-19.144%
2026-07-10	25.5500	25.7000	23.3200	23.3200	+4.480%	10	655	-23.027%
2026-07-07	23.8000	23.8000	21.2000	22.3200	+8.878%	24	665	-19.579%
2026-07-06	19.9500	20.5000	19.9500	20.5000	+7.612%	2	678	-12.439%
2026-07-02	19.2500	19.3300	19.0500	19.0500	-8.193%	9	677	-5.774%
2026-07-01	20.5000	22.0300	20.5000	20.7500	+23.881%	17	677	-13.494%
2026-06-30	16.2500	16.7500	16.2000	16.7500	-15.617%	9	684	+7.164%
2026-06-29	18.7200	19.8500	18.7200	19.8500	+6.434%	16	680	-9.572%
2026-06-26	16.3500	18.6500	15.5500	18.6500	+14.277%	22	680	-3.753%
2026-06-25	17.6500	17.6500	16.3200	16.3200	-0.488%	5	696	+9.988%
2026-06-24	13.9200	16.4000	13.9200	16.4000	+29.236%	32	699	+9.451%
2026-06-23	12.7500	13.3000	12.6000	12.6900	+1.520%	49	681	+41.450%
2026-06-22	14.8000	14.8000	12.5000	12.5000	-9.420%	7	672	+43.600%
2026-06-18	12.6000	13.8000	12.6000	13.8000	-3.497%	9	676	+30.072%
2026-06-17	15.9000	16.3000	14.1000	14.3000	-13.333%	9	676	+25.524%
2026-06-16	17.0800	17.0800	15.7100	16.5000	+5.769%	28	676	+8.788%
2026-06-15	16.5000	16.5000	15.6000	15.6000	+13.208%	5	682	+15.064%
2026-06-11	13.8800	13.8800	13.7800	13.7800	-6.640%	12	682	+30.261%
2026-06-10	14.7600	14.7600	14.7600	14.7600	+6.417%	2	692	+21.612%
2026-06-09	17.9000	17.9000	13.8700	13.8700	-14.751%	11	692	+29.416%
2026-06-08	18.5800	18.5800	15.9800	16.2700	+3.565%	53	702	+10.326%
2026-06-05	16.2000	16.2000	15.2500	15.7100	-21.450%	30	722	+14.258%
2026-06-04	20.4700	20.4700	19.7500	20.0000	+10.803%	5	711	-10.250%
2026-06-03	18.3000	18.5500	18.0500	18.0500	-11.520%	4	710	-0.554%
2026-06-02	22.7000	22.8100	20.4000	20.4000	-21.114%	18	712	-12.010%
2026-06-01	22.5000	25.8600	22.5000	25.8600	+17.545%	89	708	-30.588%
2026-05-29	19.9000	22.0000	18.6700	22.0000	+14.286%	39	787	-18.409%
2026-05-28	15.0000	19.2500	15.0000	19.2500	+36.331%	78	815	-6.753%
2026-05-27	13.6400	15.3500	13.6400	14.1200	+8.199%	23	869	+27.125%
2026-05-26	12.0000	13.0500	11.8000	13.0500	+4.567%	17	874	+37.548%
2026-05-22	14.7500	14.7500	12.4800	12.4800	-10.538%	37	869	+43.830%
2026-05-21	11.7500	14.1000	11.7500	13.9500	+3.333%	11	858	+28.674%
2026-05-20	12.8000	13.5000	12.8000	13.5000	+12.033%	8	858	+32.963%
2026-05-19	11.7900	13.4000	11.4000	12.0500	-1.230%	17	861	+48.963%
2026-05-18	10.9000	12.5000	10.7400	12.2000	+7.679%	60	861	+47.131%
2026-05-15	10.4000	11.8500	9.7000	11.3300	+8.942%	57	861	+58.429%
2026-05-14	8.8000	10.4000	8.6000	10.4000	+17.514%	61	876	+72.596%
2026-05-13	10.0000	10.0000	8.5500	8.8500	-18.658%	407	628	+102.825%
2026-05-12	12.6500	12.9000	10.6000	10.8800	-14.600%	81	628	+64.982%
2026-05-11	15.3000	15.5500	12.7400	12.7400	-21.552%	134	628	+40.895%
2026-05-08	17.1000	17.8500	15.2500	16.2400	-9.274%	69	581	+10.530%
2026-05-07	15.8900	18.0500	15.4000	17.9000	+22.603%	347	569	+0.279%
2026-05-06	17.6000	17.6000	14.0000	14.6000	-5.502%	257	632	+22.945%
2026-05-05	21.2000	22.5000	14.4000	15.4500	-47.234%	244	422	+16.181%
2026-05-04	29.7500	30.5000	29.2800	29.2800	+15.366%	4	269	-38.695%
2026-04-29	25.3900	25.3900	25.3800	25.3800	-9.357%	6	265	-29.275%
2026-04-28	28.0000	28.0000	28.0000	28.0000	-1.754%	1	265	-35.893%
2026-04-27	28.5000	28.5000	28.5000	28.5000	+5.751%	1	264	-37.018%
2026-04-24	26.8500	27.3500	26.8500	26.9500	-3.647%	30	265	-33.395%
2026-04-23	29.4000	29.4000	27.3600	27.9700	-19.857%	42	236	-35.824%
2026-04-20	34.9000	34.9000	34.9000	34.9000	+11.217%	1	253	-48.567%
2026-04-16	31.3800	31.3800	31.3800	31.3800	+2.382%	3	254	-42.798%
2026-04-15	25.3000	30.6500	25.3000	30.6500	+27.708%	11	257	-41.436%
2026-04-14	24.2700	24.3300	24.0000	24.0000	+21.827%	18	256	-25.208%
2026-04-10	22.2000	22.2000	19.4000	19.7000	-7.294%	134	240	-8.883%
2026-04-09	22.9500	22.9500	21.2500	21.2500	-24.912%	32	169	-15.529%
2026-04-08	28.4500	28.4500	28.3000	28.3000	+18.609%	2	174	-36.572%
2026-04-07	23.8600	23.8600	23.8600	23.8600	+0.168%	1	174	-24.769%
2026-03-31	23.8200	23.8200	23.8200	23.8200	+11.049%	1	173	-24.643%
2026-03-30	21.5000	21.5000	21.4500	21.4500	-30.739%	5	172	-16.317%
2026-03-18	30.9700	30.9700	30.9700	30.9700	-8.101%	1	169	-42.041%
2026-03-17	33.7000	33.7000	33.7000	33.7000	-10.728%	1	168	-46.736%
2026-03-06	37.7000	37.7500	37.7000	37.7500	+46.602%	2	174	-52.450%
2026-03-03	24.7000	25.7500	24.7000	25.7500	-4.097%	11	175	-30.291%
2026-03-02	26.8500	26.8500	26.8000	26.8500	-1.432%	21	175	-33.147%
2026-02-27	27.2400	27.2400	27.2400	27.2400	-10.601%	7	166	-34.104%
2026-02-26	30.5000	30.6500	30.4700	30.4700	+16.476%	8	166	-41.090%
2026-02-23	26.1600	26.1600	26.1600	26.1600	-19.309%	1	165	-31.384%
2026-02-20	32.4200	32.4200	32.4200	32.4200	+9.085%	1	166	-44.633%
2026-02-19	29.8600	29.8600	28.7000	29.7200	+3.266%	3	167	-39.603%
2026-02-18	24.1000	28.7800	24.1000	28.7800	+20.924%	2	167	-37.630%
2026-02-13	23.4700	23.8000	22.1000	23.8000	+7.692%	10	166	-24.580%
2026-02-12	22.7000	22.7000	19.9900	22.1000	-12.302%	13	166	-18.778%
2026-02-11	22.7700	25.2000	22.7500	25.2000	-25.861%	13	163	-28.770%
2026-02-10	30.3000	33.9900	30.3000	33.9900	+25.703%	52	162	-47.190%
2026-02-09	27.0400	27.0400	27.0400	27.0400	+16.301%	1	137	-33.617%
2026-02-06	23.5300	23.5300	22.6000	23.2500	+0.432%	16	136	-22.796%
2026-02-05	23.7800	23.7800	23.1500	23.1500	-7.400%	4	127	-22.462%
2026-02-04	25.0000	25.0000	25.0000	25.0000	-40.048%	1	123	-28.200%
2026-01-29	41.7000	41.7000	41.7000	41.7000	-2.113%	1	123	-56.954%
2026-01-28	41.0500	42.6000	40.8000	42.6000	+5.707%	22	123	-57.864%
2026-01-27	40.1700	40.5000	40.1700	40.3000	+3.333%	38	133	-55.459%
2026-01-26	39.0000	39.0000	39.0000	39.0000	-11.222%	1	111	-53.974%
2026-01-22	43.9300	43.9300	43.9300	43.9300	-31.306%	36	112	-59.140%
2026-01-12	61.1800	63.9500	61.1800	63.9500	+0.550%	11	76	-71.931%
2026-01-09	63.5000	63.6000	63.5000	63.6000	+0.792%	2	71	-71.777%
2026-01-08	63.3000	63.3000	63.1000	63.1000	-3.369%	2	71	-71.553%
2026-01-05	64.0000	65.3000	63.7500	65.3000	-2.726%	42	72	-72.511%
2025-12-29	67.1300	67.1300	67.1300	67.1300	-3.410%	3	57	-73.261%
2025-12-26	69.5000	69.6000	69.4500	69.5000	+3.453%	23	54	-74.173%
2025-12-18	67.1800	67.1800	67.1800	67.1800	+13.672%	1	58	-73.281%
2025-12-08	61.4000	61.4000	58.7000	59.1000	+14.446%	8	58	-69.628%
2025-11-20	50.8600	51.6400	50.8600	51.6400	-23.835%	2	56	-65.240%
2025-11-05	67.7000	67.8000	67.7000	67.8000	-2.879%	4	56	-73.525%
2025-11-04	69.8100	69.8100	69.8100	69.8100	+4.163%	1	55	-74.287%
2025-10-20	67.0200	67.0200	67.0200	67.0200	+10.448%	1	56	-73.217%
2025-10-15	60.6800	60.6800	60.6800	60.6800	+6.084%	2	56	-70.419%
2025-10-13	57.2000	57.2000	57.2000	57.2000	+11.068%	1	54	-68.619%
2025-09-30	51.5000	51.5000	51.5000	51.5000	+8.421%	1	54	-65.146%
2025-09-29	47.4500	47.5000	47.4500	47.5000	+2.814%	3	54	-62.211%
2025-09-26	46.2000	46.2000	46.2000	46.2000	-16.076%	1	57	-61.147%
2025-09-23	59.1000	59.1000	55.0500	55.0500	+6.686%	2	56	-67.393%
2025-09-17	51.6000	51.6000	51.6000	51.6000	+1.976%	1	56	-65.213%
2025-09-16	50.6000	50.6000	50.6000	50.6000	+0.297%	1	57	-64.526%
2025-09-05	50.4500	50.4500	50.4500	50.4500	+12.361%	1	57	-64.420%
2025-09-03	44.9000	44.9000	44.9000	44.9000	+2.255%	1	57	-60.022%
2025-09-02	43.9100	43.9100	43.9100	43.9100	-7.830%	1	56	-59.121%
2025-08-28	47.6400	47.6400	47.6400	47.6400	+7.177%	1	57	-62.322%
2025-08-27	44.4400	44.4500	44.4400	44.4500	-3.159%	6	57	-59.618%
2025-08-26	45.9000	45.9000	45.9000	45.9000	-1.205%	1	63	-60.893%
2025-08-25	46.4500	46.4600	46.4500	46.4600	-1.817%	7	63	-61.365%
2025-08-15	47.3200	47.3200	47.3200	47.3200	-7.234%	1	58	-62.067%
2025-08-14	51.0100	51.0100	51.0100	51.0100	-3.664%	1	58	-64.811%
2025-08-12	52.9500	52.9500	52.9500	52.9500	-8.911%	19	58	-66.100%
2025-08-07	58.1300	58.1300	58.1300	58.1300	+1.008%	1	39	-69.121%
2025-08-06	56.5000	57.7000	56.5000	57.5500	+69.764%	7	39	-68.810%
2025-07-30	33.9000	33.9000	33.9000	33.9000	-12.741%	1	35	-47.050%
2025-07-21	38.8500	38.8500	38.8500	38.8500	+36.651%	1	35	-53.797%
2025-07-11	28.4300	28.4300	28.4300	28.4300	-3.627%	1	34	-36.862%
2025-07-09	29.5000	29.5000	29.5000	29.5000	+4.610%	1	34	-39.153%
2025-07-08	28.2000	28.2000	28.2000	28.2000	-6.312%	1	34	-36.348%
2025-07-02	28.3200	30.2900	28.3200	30.1000	+2.381%	28	33	-40.365%
2025-07-01	29.4000	29.4000	29.4000	29.4000	-5.405%	1	13	-38.946%
2025-06-30	31.0800	31.0800	31.0800	31.0800	+6.438%	1	12	-42.246%
2025-06-27	29.2000	29.2000	29.2000	29.2000	-0.613%	1	13	-38.527%
2025-06-25	29.3800	29.3800	29.3800	29.3800	+7.226%	1	13	-38.904%
2025-06-23	27.4000	27.4000	27.4000	27.4000	+5.832%	5	13	-34.489%
2025-06-20	27.0800	27.0800	25.8900	25.8900	+0.622%	6	13	-30.668%
2025-06-18	25.7300	25.7300	25.7300	25.7300	-0.656%	1	11	-30.237%
2025-06-13	25.9000	25.9000	25.9000	25.9000	-17.726%	10	11	-30.695%
2025-06-11	31.4800	31.4800	31.4800	31.4800	+15.608%	1	6	-42.980%
2025-06-10	27.2300	27.2300	27.2300	27.2300	-0.693%	2	5	-34.080%
2025-06-09	27.4200	27.4200	27.4200	27.4200	+8.038%	4	4	-34.537%
2025-06-02	25.3800	25.3800	25.3800	25.3800	0.000%	1	1	-29.275%