Dark

SHOP20260918C115
SHOP Sep 18 2026 115.00 Call (SHOP260918C00115000)
option OPRA

EOD

Aug 4, 2026

14.00+8.527%(+1.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	14.7500	14.7500	14.0000	14.0000	+8.527%	8	1,547	0.000%
2026-08-03	14.5000	14.5000	12.9000	12.9000	-2.642%	4	1,547	+8.527%
2026-07-31	13.3500	13.6000	13.1000	13.2500	-14.239%	23	1,543	+5.660%
2026-07-30	17.1000	17.4000	15.4500	15.4500	-27.804%	27	1,533	-9.385%
2026-07-29	21.7000	22.5000	21.4000	21.4000	-4.036%	46	1,559	-34.579%
2026-07-28	21.5000	24.6500	21.5000	22.3000	+17.554%	14	1,601	-37.220%
2026-07-27	17.2500	18.9700	17.2500	18.9700	+64.957%	8	1,615	-26.199%
2026-07-24	10.7000	11.5000	10.7000	11.5000	+5.991%	13	1,622	+21.739%
2026-07-23	14.4500	14.4500	10.8500	10.8500	-24.126%	13	1,614	+29.032%
2026-07-22	16.4000	16.4000	14.3000	14.3000	-17.627%	19	1,606	-2.098%
2026-07-21	15.4900	17.5400	15.4900	17.3600	-17.920%	12	1,594	-19.355%
2026-07-20	19.5500	21.2000	19.5500	21.1500	+18.487%	56	1,594	-33.806%
2026-07-17	17.1000	18.7000	17.0500	17.8500	-10.526%	11	1,590	-21.569%
2026-07-16	18.0500	20.6300	18.0500	19.9500	-1.724%	27	1,585	-29.825%
2026-07-15	19.2000	20.3000	19.2000	20.3000	+8.267%	11	1,598	-31.034%
2026-07-14	18.7500	19.5100	18.7500	18.7500	-2.344%	9	1,587	-25.333%
2026-07-13	19.2000	19.2000	19.2000	19.2000	+7.143%	2	1,592	-27.083%
2026-07-10	20.6100	20.6100	17.9200	17.9200	-3.083%	5	1,594	-21.875%
2026-07-09	15.8300	18.4900	15.8300	18.4900	+12.061%	20	1,598	-24.283%
2026-07-08	15.0000	16.5000	14.0000	16.5000	-4.899%	57	1,615	-15.152%
2026-07-07	19.2400	19.5000	17.3500	17.3500	+2.059%	11	1,595	-19.308%
2026-07-06	14.9500	17.3900	14.4500	17.0000	-2.017%	217	1,598	-17.647%
2026-07-02	17.0100	17.4000	16.5000	17.3500	-4.670%	47	1,596	-19.308%
2026-07-01	17.0000	19.5000	17.0000	18.2000	+32.847%	14	1,596	-23.077%
2026-06-30	13.0000	14.5200	13.0000	13.7000	-2.975%	27	1,606	+2.190%
2026-06-29	17.0000	17.0000	14.1200	14.1200	-7.105%	14	1,589	-0.850%
2026-06-26	13.0500	16.0000	13.0500	15.2000	+8.571%	53	1,592	-7.895%
2026-06-25	14.0800	14.0800	13.8000	14.0000	-3.448%	4	1,615	0.000%
2026-06-24	12.5000	14.5000	12.5000	14.5000	+39.423%	136	1,614	-3.448%
2026-06-23	11.3300	11.5500	10.4000	10.4000	-3.704%	22	1,713	+34.615%
2026-06-22	11.7000	12.7600	10.2300	10.8000	-7.692%	90	1,715	+29.630%
2026-06-18	10.5400	11.7000	10.2600	11.7000	+5.500%	42	1,589	+19.658%
2026-06-17	13.9500	13.9500	10.9800	11.0900	-27.752%	84	1,589	+26.240%
2026-06-15	13.5500	15.3500	13.4500	15.3500	+21.344%	32	1,589	-8.795%
2026-06-11	12.5000	12.7500	12.5000	12.6500	-8.134%	104	1,589	+10.672%
2026-06-09	17.3500	17.3500	12.3800	13.7700	-0.935%	13	1,585	+1.670%
2026-06-08	15.3000	15.3000	13.9000	13.9000	+6.923%	137	1,589	+0.719%
2026-06-05	16.8000	16.8000	13.0000	13.0000	-28.177%	5	1,590	+7.692%
2026-06-04	17.2000	18.3900	17.2000	18.1000	+14.268%	13	1,593	-22.652%
2026-06-03	16.5000	16.5000	15.4800	15.8400	-12.000%	1,060	1,586	-11.616%
2026-06-02	19.2100	19.6600	17.5800	18.0000	-21.087%	25	668	-22.222%
2026-06-01	20.0000	23.2000	19.4000	22.8100	+20.053%	77	658	-38.623%
2026-05-29	17.5000	19.7000	16.7900	19.0000	+14.943%	76	685	-26.316%
2026-05-28	12.4300	16.5700	12.4300	16.5300	+36.274%	40	688	-15.306%
2026-05-27	10.8000	12.4500	10.8000	12.1300	+10.273%	11	690	+15.416%
2026-05-26	10.6300	11.2000	10.6300	11.0000	+6.796%	74	693	+27.273%
2026-05-22	12.4500	12.4500	10.3000	10.3000	-10.823%	11	637	+35.922%
2026-05-21	10.2500	11.6000	10.2000	11.5500	+1.316%	25	642	+21.212%
2026-05-20	9.7000	11.5500	9.7000	11.4000	+10.358%	120	642	+22.807%
2026-05-19	10.2200	11.3300	10.2000	10.3300	+0.780%	13	683	+35.528%
2026-05-18	9.6000	10.5500	9.6000	10.2500	+5.128%	64	683	+36.585%
2026-05-15	8.5800	10.1300	8.5000	9.7500	+18.039%	41	683	+43.590%
2026-05-14	7.7000	8.2600	7.2500	8.2600	+14.722%	57	689	+69.492%
2026-05-13	8.4500	8.4500	7.2000	7.2000	-19.553%	88	646	+94.444%
2026-05-12	11.0000	11.0000	8.9000	8.9500	-18.636%	28	646	+56.425%
2026-05-11	14.5000	14.5000	11.0000	11.0000	-20.290%	170	646	+27.273%
2026-05-08	14.8000	14.8000	13.4000	13.8000	-11.990%	18	543	+1.449%
2026-05-07	13.5000	15.6800	13.2000	15.6800	+23.953%	50	545	-10.714%
2026-05-06	13.6000	14.2000	12.0800	12.6500	-7.326%	151	545	+10.672%
2026-05-05	18.0000	20.4000	12.3500	13.6500	-48.295%	204	442	+2.564%
2026-05-04	27.3900	27.3900	26.0000	26.4000	+3.529%	11	345	-46.970%
2026-05-01	25.5000	25.5000	25.5000	25.5000	+13.941%	1	346	-45.098%
2026-04-30	22.3800	22.3800	22.3800	22.3800	-0.312%	1	346	-37.444%
2026-04-29	22.8000	22.8000	22.4500	22.4500	-33.580%	2	347	-37.639%
2026-04-21	33.8000	33.8000	33.8000	33.8000	+4.160%	1	348	-58.580%
2026-04-20	32.4500	32.4500	32.4500	32.4500	+2.853%	1	349	-56.857%
2026-04-17	31.3000	31.5500	31.3000	31.5500	+10.315%	2	349	-55.626%
2026-04-16	28.6000	28.6000	28.6000	28.6000	+3.249%	2	350	-51.049%
2026-04-15	27.1600	27.7000	27.1600	27.7000	+34.076%	7	349	-49.458%
2026-04-14	21.4900	22.0200	20.6600	20.6600	+3.559%	37	344	-32.236%
2026-04-13	20.0000	20.1000	19.9500	19.9500	+10.465%	7	311	-29.825%
2026-04-10	18.2200	18.4300	17.1700	18.0600	-9.700%	9	308	-22.481%
2026-04-09	20.4000	20.4000	20.0000	20.0000	-6.847%	5	305	-30.000%
2026-04-07	20.8000	21.6000	20.8000	21.4700	-6.449%	65	305	-34.793%
2026-04-01	22.9500	22.9500	22.9500	22.9500	-3.165%	1	297	-38.998%
2026-03-31	21.7800	24.0200	21.7800	23.7000	+21.538%	53	297	-40.928%
2026-03-30	21.3000	21.3000	19.1500	19.5000	+2.632%	8	308	-28.205%
2026-03-27	19.0000	19.0000	19.0000	19.0000	-20.668%	10	305	-26.316%
2026-03-26	24.2000	24.4000	23.9500	23.9500	-1.844%	7	305	-41.545%
2026-03-20	24.4000	24.4000	24.4000	24.4000	-18.937%	1	300	-42.623%
2026-03-18	30.0000	30.1000	30.0000	30.1000	+12.819%	3	301	-53.488%
2026-03-13	28.1500	28.1500	26.6800	26.6800	-22.711%	2	301	-47.526%
2026-03-09	34.5200	34.5200	34.5200	34.5200	+10.464%	1	303	-59.444%
2026-03-06	32.2400	32.2400	31.2500	31.2500	-6.269%	2	308	-55.200%
2026-03-05	33.3400	33.3400	33.3400	33.3400	+5.174%	1	308	-58.008%
2026-03-04	30.5100	32.0000	30.5100	31.7000	+42.472%	32	308	-55.836%
2026-03-03	21.9500	22.3500	21.9000	22.2500	-10.355%	218	309	-37.079%
2026-03-02	24.2000	24.8200	24.2000	24.8200	-14.414%	3	196	-43.594%
2026-02-26	29.0000	29.0000	29.0000	29.0000	+16.000%	30	195	-51.724%
2026-02-25	25.0000	25.0000	25.0000	25.0000	+8.225%	1	218	-44.000%
2026-02-23	23.8900	23.8900	23.1000	23.1000	-21.322%	5	218	-39.394%
2026-02-20	31.0000	32.1000	29.3600	29.3600	+6.377%	63	214	-52.316%
2026-02-19	27.6000	27.6000	27.6000	27.6000	+2.222%	3	260	-49.275%
2026-02-18	27.0000	27.0000	27.0000	27.0000	+23.119%	32	263	-48.148%
2026-02-17	23.0000	23.0000	20.0000	21.9300	+3.443%	18	293	-36.161%
2026-02-13	21.3400	21.3400	21.0500	21.2000	+11.579%	13	297	-33.962%
2026-02-12	19.8100	19.9000	17.5000	19.0000	-21.875%	56	297	-26.316%
2026-02-11	23.0000	24.3200	20.0000	24.3200	-21.876%	135	249	-42.434%
2026-02-10	31.3000	31.3000	31.1300	31.1300	+47.187%	16	153	-55.027%
2026-02-06	22.5000	22.5500	21.1500	21.1500	+1.342%	53	161	-33.806%
2026-02-05	21.7800	21.7800	20.8700	20.8700	-3.380%	26	122	-32.918%
2026-02-04	21.2500	22.6900	21.1500	21.6000	-13.772%	21	125	-35.185%
2026-02-03	27.6400	27.7200	25.0500	25.0500	-26.540%	91	117	-44.112%
2026-01-30	34.1000	34.1000	34.1000	34.1000	-6.958%	1	88	-58.944%
2026-01-26	37.0700	37.0700	36.6500	36.6500	-9.951%	11	88	-61.801%
2026-01-22	40.7000	40.7000	40.7000	40.7000	-32.627%	36	85	-65.602%
2026-01-09	60.4100	60.4100	60.4100	60.4100	+1.529%	1	62	-76.825%
2026-01-08	59.5000	59.5000	59.5000	59.5000	-0.251%	1	62	-76.471%
2026-01-06	59.5500	59.6500	59.5500	59.6500	-1.242%	2	63	-76.530%
2026-01-05	60.6000	60.6000	60.4000	60.4000	+12.897%	20	52	-76.821%
2026-01-02	53.5000	53.5000	53.5000	53.5000	-20.030%	4	52	-73.832%
2025-12-19	65.9000	66.9500	65.6500	66.9000	+1.749%	12	53	-79.073%
2025-12-18	65.7500	65.7500	65.7500	65.7500	+13.715%	1	47	-78.707%
2025-11-26	57.8200	57.8200	57.8200	57.8200	+15.042%	2	47	-75.787%
2025-11-14	50.2600	50.2600	50.2600	50.2600	+0.721%	1	47	-72.145%
2025-11-13	49.9000	49.9000	49.9000	49.9000	-14.335%	1	48	-71.944%
2025-11-10	58.2500	58.2500	58.2500	58.2500	+8.777%	1	47	-75.966%
2025-11-07	52.1500	53.5500	52.1500	53.5500	-13.209%	2	47	-73.856%
2025-11-05	59.4800	61.7000	59.4800	61.7000	-13.658%	4	47	-77.310%
2025-11-03	71.4600	71.4600	71.4600	71.4600	+1.636%	1	46	-80.409%
2025-10-31	70.3100	70.3100	70.3100	70.3100	-9.277%	4	46	-80.088%
2025-10-29	77.5000	77.5000	77.5000	77.5000	+14.679%	1	50	-81.935%
2025-10-24	67.5800	67.5800	67.5800	67.5800	+11.500%	1	51	-79.284%
2025-10-22	60.6100	60.6100	60.6100	60.6100	-0.964%	1	52	-76.902%
2025-10-21	61.2000	61.2000	61.2000	61.2000	-2.749%	1	52	-77.124%
2025-10-20	62.9300	62.9300	62.9300	62.9300	-1.886%	1	53	-77.753%
2025-10-16	64.1400	64.1400	64.1400	64.1400	+16.407%	1	53	-78.173%
2025-10-14	55.1000	55.1000	55.1000	55.1000	+2.493%	1	54	-74.592%
2025-10-13	53.7600	53.7600	53.7600	53.7600	+1.818%	1	53	-73.958%
2025-10-10	52.8000	52.8000	52.8000	52.8000	-17.783%	2	53	-73.485%
2025-10-08	64.2200	64.2200	64.2200	64.2200	+10.268%	1	53	-78.200%
2025-10-03	58.2400	58.2400	58.2400	58.2400	+16.620%	1	53	-75.962%
2025-09-30	49.9400	49.9400	49.9400	49.9400	+15.415%	1	54	-71.966%
2025-09-26	43.2700	43.2700	43.2700	43.2700	-16.836%	1	54	-67.645%
2025-09-23	52.0300	52.0300	52.0300	52.0300	-3.290%	1	54	-73.092%
2025-09-19	53.8000	53.8000	53.8000	53.8000	+17.982%	1	54	-73.978%
2025-09-15	45.6000	45.6000	45.6000	45.6000	-3.287%	1	54	-69.298%
2025-09-11	47.1500	47.1500	47.1500	47.1500	+0.856%	10	53	-70.308%
2025-09-08	46.7500	46.7500	46.7500	46.7500	-0.785%	2	53	-70.053%
2025-09-05	47.1700	47.1700	47.1200	47.1200	+8.998%	2	53	-70.289%
2025-09-03	43.2300	43.2300	43.2300	43.2300	-8.021%	1	51	-67.615%
2025-08-14	47.0000	47.0000	47.0000	47.0000	-7.698%	2	50	-70.213%
2025-08-13	50.9200	50.9200	50.9200	50.9200	+0.335%	1	48	-72.506%
2025-08-12	50.8000	50.8000	50.7500	50.7500	-0.197%	6	48	-72.414%
2025-08-11	51.0700	51.0700	50.8500	50.8500	+0.793%	3	45	-72.468%
2025-08-08	50.3500	50.4500	50.2000	50.4500	-3.074%	24	42	-72.250%
2025-08-07	56.5000	56.5000	51.9500	52.0500	-6.971%	19	30	-73.103%
2025-08-06	53.0000	55.9500	53.0000	55.9500	+89.020%	3	26	-74.978%
2025-08-01	29.6000	29.6000	29.6000	29.6000	-11.244%	1	26	-52.703%
2025-07-30	33.3500	33.3500	33.3500	33.3500	+6.109%	4	26	-58.021%
2025-07-24	31.4300	31.4300	31.4300	31.4300	-4.148%	1	26	-55.457%
2025-07-23	32.7900	32.7900	32.7900	32.7900	-7.841%	1	25	-57.304%
2025-07-17	31.8000	35.5800	31.8000	35.5800	+30.330%	11	26	-60.652%
2025-07-09	27.3000	27.3000	27.3000	27.3000	-4.042%	1	26	-48.718%
2025-07-08	28.4500	28.4500	28.4500	28.4500	-0.070%	2	26	-50.791%
2025-07-07	28.4700	28.4700	28.4700	28.4700	-1.522%	5	27	-50.825%
2025-07-02	28.9100	28.9100	28.9100	28.9100	+2.554%	10	23	-51.574%
2025-06-30	28.5000	28.5000	28.1900	28.1900	-0.212%	3	13	-50.337%
2025-06-24	27.2600	28.2500	27.2600	28.2500	+20.059%	4	11	-50.442%
2025-06-18	23.5300	23.5300	23.5300	23.5300	+0.256%	1	7	-40.501%
2025-06-17	23.4700	23.4700	23.4700	23.4700	-0.970%	1	7	-40.349%
2025-06-13	23.7000	23.7000	23.7000	23.7000	-14.932%	2	6	-40.928%
2025-06-11	27.8600	27.8600	27.8600	27.8600	+11.798%	1	5	-49.749%
2025-06-10	24.9200	24.9200	24.9200	24.9200	-5.391%	1	4	-43.820%
2025-06-06	26.3400	26.3400	26.3400	26.3400	+18.117%	2	5	-46.849%
2025-06-05	22.3000	22.3000	22.3000	22.3000	-10.442%	2	4	-37.220%
2025-05-29	24.9000	24.9000	24.9000	24.9000	+3.750%	1	2	-43.775%
2025-05-27	23.8500	24.0000	23.8500	24.0000	0.000%	2	2	-41.667%