Dark

SHOP20260918C120
SHOP Sep 18 2026 120.00 Call (SHOP260918C00120000)
option OPRA

EOD

Aug 4, 2026

13.77+31.143%(+3.27)793

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	10.4500	14.0000	10.4500	13.7700	+31.143%	793	2,479	0.000%
2026-08-03	12.1500	12.6000	10.2800	10.5000	+3.960%	158	2,174	+31.143%
2026-07-31	12.6000	12.6000	9.6500	10.1000	-25.019%	235	2,131	+36.337%
2026-07-30	14.5000	14.9000	13.4700	13.4700	-31.100%	8	1,999	+2.227%
2026-07-29	18.4000	21.0000	18.4000	19.5500	+2.787%	18	2,000	-29.565%
2026-07-28	18.7800	21.0000	17.4500	19.0200	+14.924%	73	2,010	-27.603%
2026-07-27	12.5000	16.6000	12.5000	16.5500	+69.744%	119	2,035	-16.798%
2026-07-24	9.2000	9.9000	8.5500	9.7500	+12.069%	252	2,043	+41.231%
2026-07-23	10.4000	10.4000	8.7000	8.7000	-24.017%	50	1,954	+58.276%
2026-07-22	14.3000	14.3000	11.2500	11.4500	-23.154%	31	1,960	+20.262%
2026-07-21	13.4400	15.5000	13.4400	14.9000	-6.875%	32	1,954	-7.584%
2026-07-20	15.4500	18.2000	15.4500	16.0000	+2.236%	92	1,961	-13.938%
2026-07-17	14.6600	15.7100	14.1000	15.6500	-8.640%	164	1,973	-12.013%
2026-07-16	16.8300	18.2200	15.8000	17.1300	+10.090%	44	1,903	-19.615%
2026-07-15	16.4500	17.5000	14.5000	15.5600	-9.006%	44	1,903	-11.504%
2026-07-14	14.5000	17.1000	14.2700	17.1000	+5.231%	55	1,895	-19.474%
2026-07-13	17.0000	17.6200	14.7500	16.2500	+5.519%	101	1,895	-15.262%
2026-07-10	18.5100	20.4000	15.4000	15.4000	-2.408%	32	1,856	-10.584%
2026-07-09	14.2500	15.7800	14.2500	15.7800	+24.252%	49	1,848	-12.738%
2026-07-08	12.7700	12.7700	12.0400	12.7000	-18.065%	9	1,841	+8.425%
2026-07-07	16.4000	18.2500	15.2700	15.5000	+7.639%	90	1,841	-11.161%
2026-07-06	12.1600	15.1300	12.0500	14.4000	+2.491%	18	1,806	-4.375%
2026-07-02	14.2500	15.4500	13.9500	14.0500	-16.169%	52	1,777	-1.993%
2026-07-01	14.9800	16.7900	14.9800	16.7600	+39.667%	47	1,777	-17.840%
2026-06-30	11.1000	12.0000	11.1000	12.0000	+0.840%	8	1,771	+14.750%
2026-06-29	14.6500	14.6500	11.9000	11.9000	-10.392%	27	1,769	+15.714%
2026-06-26	11.5000	13.8000	11.5000	13.2800	+11.130%	59	1,761	+3.690%
2026-06-25	11.3300	12.5300	11.3300	11.9500	-0.830%	15	1,771	+15.230%
2026-06-24	9.0500	12.0500	9.0000	12.0500	+36.158%	88	1,769	+14.274%
2026-06-23	10.0000	10.2000	8.8500	8.8500	+2.431%	24	1,747	+55.593%
2026-06-22	9.7500	10.1500	8.5400	8.6400	-10.000%	29	1,741	+59.375%
2026-06-18	9.2000	9.8300	9.1500	9.6000	-6.796%	108	1,766	+43.438%
2026-06-17	11.6000	11.6000	10.3000	10.3000	-15.574%	2	1,766	+33.689%
2026-06-16	11.7000	12.2500	11.7000	12.2000	+8.929%	7	1,766	+12.869%
2026-06-15	11.4000	13.2500	11.2000	11.2000	+8.738%	23	1,764	+22.946%
2026-06-12	10.1500	10.7500	10.1500	10.3000	-10.435%	85	1,764	+33.689%
2026-06-11	9.9400	11.5000	9.5000	11.5000	+0.437%	36	1,764	+19.739%
2026-06-10	10.6400	11.6500	10.6400	11.4500	+12.919%	91	1,761	+20.262%
2026-06-09	14.1600	14.1700	10.1400	10.1400	-14.068%	87	1,759	+35.799%
2026-06-08	12.8500	12.8500	11.8000	11.8000	+1.549%	314	1,684	+16.695%
2026-06-05	13.7300	13.7300	11.5200	11.6200	-24.300%	17	1,419	+18.503%
2026-06-04	15.9000	15.9000	15.1600	15.3500	+10.432%	196	1,426	-10.293%
2026-06-03	14.1500	14.4200	13.7500	13.9000	-11.465%	37	1,422	-0.935%
2026-06-02	17.2500	17.8700	15.1400	15.7000	-23.415%	67	1,405	-12.293%
2026-06-01	18.5800	20.9000	17.1000	20.5000	+20.235%	79	1,390	-32.829%
2026-05-29	15.0000	17.3200	13.9000	17.0500	+17.586%	241	1,392	-19.238%
2026-05-28	11.1000	14.5000	11.1000	14.5000	+30.748%	104	1,384	-5.034%
2026-05-27	9.8000	11.5000	9.8000	11.0900	+18.610%	63	1,391	+24.166%
2026-05-26	9.5000	9.6000	9.1500	9.3500	+6.250%	74	1,376	+47.273%
2026-05-22	10.6000	10.6000	8.8000	8.8000	-10.204%	117	1,306	+56.477%
2026-05-21	9.4500	10.4400	8.6000	9.8000	-0.910%	92	1,308	+40.510%
2026-05-20	8.6100	9.9000	8.6100	9.8900	+13.288%	33	1,308	+39.232%
2026-05-19	8.6900	9.5500	8.4200	8.7300	-1.020%	90	1,314	+57.732%
2026-05-18	7.9000	8.9000	7.9000	8.8200	+6.522%	77	1,314	+56.122%
2026-05-15	7.2300	8.6500	7.2300	8.2800	+15.000%	222	1,314	+66.304%
2026-05-14	5.9500	7.2000	5.9500	7.2000	+15.942%	69	1,135	+91.250%
2026-05-13	7.0000	7.0000	5.9900	6.2100	-19.767%	249	1,025	+121.739%
2026-05-12	9.2000	9.4500	7.3500	7.7400	-20.615%	114	1,025	+77.907%
2026-05-11	11.4000	11.4000	9.5000	9.7500	-21.371%	94	1,025	+41.231%
2026-05-08	12.6300	12.7500	11.5300	12.4000	-9.423%	40	955	+11.048%
2026-05-07	12.0000	13.7500	11.8200	13.6900	+26.525%	216	941	+0.584%
2026-05-06	12.0000	12.5500	10.1700	10.8200	-5.502%	210	881	+27.264%
2026-05-05	16.2500	17.4100	10.6500	11.4500	-52.292%	536	776	+20.262%
2026-05-04	22.5000	24.8900	22.5000	24.0000	+5.587%	15	547	-42.625%
2026-05-01	23.1400	23.1400	22.7300	22.7300	+13.536%	3	543	-39.419%
2026-04-30	19.9500	20.0500	19.6000	20.0200	+2.667%	37	543	-31.219%
2026-04-29	20.0700	20.0700	19.5000	19.5000	-11.364%	2	529	-29.385%
2026-04-28	22.0000	22.0000	22.0000	22.0000	+1.149%	10	528	-37.409%
2026-04-27	21.7500	21.7500	21.7500	21.7500	-6.652%	1	528	-36.690%
2026-04-24	21.5000	23.3000	21.5000	23.3000	+5.909%	2	527	-40.901%
2026-04-23	23.8100	23.8100	22.0000	22.0000	-21.344%	11	527	-37.409%
2026-04-22	28.1400	28.3000	27.9700	27.9700	-3.552%	17	525	-50.769%
2026-04-21	28.5000	29.0000	28.5000	29.0000	-1.361%	16	535	-52.517%
2026-04-20	29.4000	29.4000	29.4000	29.4000	+7.417%	1	535	-53.163%
2026-04-17	28.5500	28.8200	27.3700	27.3700	+8.396%	14	536	-49.689%
2026-04-16	26.2000	26.2000	25.2500	25.2500	+8.977%	5	535	-45.465%
2026-04-15	22.8200	23.1700	22.4500	23.1700	+19.990%	8	531	-40.570%
2026-04-14	19.3100	20.1500	19.3100	19.3100	+13.588%	38	531	-28.690%
2026-04-13	17.0000	17.0000	17.0000	17.0000	+9.677%	1	518	-19.000%
2026-04-10	15.2000	15.9000	15.2000	15.5000	-9.884%	135	519	-11.161%
2026-04-09	17.3000	17.3000	17.2000	17.2000	-25.347%	13	419	-19.942%
2026-04-08	24.7300	24.7300	23.0400	23.0400	+21.391%	5	419	-40.234%
2026-04-07	18.2000	19.4500	18.2000	18.9800	-8.574%	46	421	-27.450%
2026-04-06	21.4100	21.4100	20.6700	20.7600	-2.900%	3	383	-33.671%
2026-04-02	21.3800	21.3800	21.3800	21.3800	-0.558%	1	382	-35.594%
2026-03-31	21.5000	21.5500	21.5000	21.5000	+22.229%	3	382	-35.953%
2026-03-30	18.3100	18.3100	17.3000	17.5900	-5.226%	16	383	-21.717%
2026-03-27	18.5600	18.5600	18.5600	18.5600	-8.526%	1	370	-25.808%
2026-03-26	21.3000	21.3000	20.2900	20.2900	-1.648%	7	371	-32.134%
2026-03-25	22.4500	22.4500	20.5600	20.6300	+1.127%	12	368	-33.253%
2026-03-24	19.8700	20.4000	19.8700	20.4000	-11.111%	31	365	-32.500%
2026-03-23	24.0000	24.0000	22.9500	22.9500	+11.951%	6	334	-40.000%
2026-03-20	22.1000	22.3500	20.1000	20.5000	-13.721%	144	329	-32.829%
2026-03-19	23.7600	23.7600	23.7600	23.7600	-9.898%	1	192	-42.045%
2026-03-16	27.0500	27.0500	26.3700	26.3700	-3.477%	2	192	-47.782%
2026-03-12	27.3200	27.3200	27.3200	27.3200	-14.891%	1	191	-49.597%
2026-03-09	32.7300	32.7300	32.1000	32.1000	+5.662%	2	190	-57.103%
2026-03-06	28.8400	30.3800	28.5900	30.3800	-6.090%	12	189	-54.674%
2026-03-05	29.3800	33.1800	29.3800	32.3500	+11.938%	41	194	-57.434%
2026-03-04	25.9800	28.9000	25.9800	28.9000	+20.921%	16	188	-52.353%
2026-03-03	21.4500	23.9000	21.4500	23.9000	+8.439%	3	202	-42.385%
2026-03-02	21.5300	22.0400	21.5300	22.0400	-2.907%	16	200	-37.523%
2026-02-27	22.7500	22.7500	22.7000	22.7000	-13.293%	3	186	-39.339%
2026-02-26	25.4300	26.1800	25.2800	26.1800	+13.089%	9	184	-47.403%
2026-02-25	24.0000	24.0000	23.1500	23.1500	+3.812%	8	181	-40.518%
2026-02-24	22.7300	22.7300	22.3000	22.3000	+3.721%	6	181	-38.251%
2026-02-23	22.7700	22.7700	21.3500	21.5000	-23.894%	9	180	-35.953%
2026-02-20	27.9000	28.2500	27.9000	28.2500	+20.059%	6	178	-51.257%
2026-02-19	23.1200	23.5300	23.0000	23.5300	-6.367%	5	180	-41.479%
2026-02-18	24.5000	25.7900	24.5000	25.1300	+25.587%	20	177	-45.205%
2026-02-17	20.0100	20.0100	20.0100	20.0100	+6.436%	1	181	-31.184%
2026-02-13	17.6000	18.8000	17.6000	18.8000	+13.801%	11	174	-26.755%
2026-02-12	17.4600	17.6800	16.1800	16.5200	-18.420%	35	174	-16.646%
2026-02-11	30.0000	30.0000	18.0000	20.2500	-27.936%	53	198	-32.000%
2026-02-10	26.7000	29.0000	26.7000	28.1000	+27.149%	25	181	-50.996%
2026-02-09	22.0000	22.3700	22.0000	22.1000	+12.525%	13	181	-37.692%
2026-02-05	18.9100	19.6400	18.9100	19.6400	-4.382%	8	178	-29.888%
2026-02-04	19.2600	20.5400	19.1600	20.5400	-9.356%	7	173	-32.960%
2026-02-03	26.4500	26.4500	22.1200	22.6600	-26.381%	17	168	-39.232%
2026-01-30	33.1400	33.1400	29.6500	30.7800	-18.915%	61	161	-55.263%
2026-01-29	37.9600	37.9600	37.9600	37.9600	+7.841%	1	187	-63.725%
2026-01-28	35.2000	35.2000	35.2000	35.2000	+2.177%	3	186	-60.881%
2026-01-27	34.3500	34.4500	34.3500	34.4500	-2.766%	2	186	-60.029%
2026-01-22	37.6000	37.6000	35.4300	35.4300	-3.539%	37	186	-61.135%
2026-01-21	36.7300	36.7300	36.7300	36.7300	-34.586%	2	150	-62.510%
2026-01-08	56.0500	56.1500	56.0500	56.1500	-1.144%	2	150	-75.476%
2026-01-05	56.6500	56.9000	56.4500	56.8000	+11.046%	94	124	-75.757%
2026-01-02	56.1000	56.1000	51.1500	51.1500	-14.750%	18	124	-73.079%
2025-12-29	60.3000	60.3000	60.0000	60.0000	-4.535%	20	133	-77.050%
2025-12-19	63.0500	63.0500	62.8500	62.8500	+6.076%	2	133	-78.091%
2025-12-17	60.4700	60.4700	59.2500	59.2500	+6.088%	3	133	-76.759%
2025-12-16	55.8500	55.8500	55.8500	55.8500	-3.324%	1	136	-75.345%
2025-12-15	57.7700	57.7700	57.7700	57.7700	-5.450%	1	135	-76.164%
2025-12-10	60.9500	61.1000	60.9500	61.1000	+15.435%	32	136	-77.463%
2025-12-08	52.9300	52.9300	52.9300	52.9300	-2.343%	1	106	-73.985%
2025-12-05	54.2000	54.2000	54.2000	54.2000	-1.239%	2	106	-74.594%
2025-12-03	53.9000	54.8800	53.9000	54.8800	+0.513%	3	105	-74.909%
2025-11-26	53.7500	54.6000	53.7000	54.6000	+28.471%	57	64	-74.780%
2025-11-21	42.5000	42.5000	42.5000	42.5000	-3.563%	2	64	-67.600%
2025-11-19	44.0700	44.0700	44.0700	44.0700	+10.952%	2	62	-68.754%
2025-11-17	42.0600	42.0600	39.7200	39.7200	-12.124%	3	62	-65.332%
2025-11-14	45.2000	45.2000	45.2000	45.2000	-16.544%	1	61	-69.535%
2025-11-11	54.1600	54.1600	54.1600	54.1600	-25.369%	1	59	-74.575%
2025-10-29	72.5700	72.5700	72.5700	72.5700	+24.306%	1	59	-81.025%
2025-10-22	58.3800	58.3800	58.3800	58.3800	-1.318%	1	60	-76.413%
2025-10-21	59.1600	59.1600	59.1600	59.1600	+10.004%	1	59	-76.724%
2025-10-17	53.7800	53.7800	53.7800	53.7800	-2.413%	1	60	-74.396%
2025-10-15	55.1100	55.1100	55.1100	55.1100	+14.005%	1	59	-75.014%
2025-10-14	48.3400	48.3400	48.3400	48.3400	-5.678%	1	58	-71.514%
2025-10-13	51.2500	51.2500	51.2500	51.2500	-13.356%	2	57	-73.132%
2025-10-09	58.3000	59.1500	58.3000	59.1500	+1.632%	4	57	-76.720%
2025-10-07	58.2000	58.2000	58.2000	58.2000	+1.217%	20	54	-76.340%
2025-10-03	56.5000	57.5000	56.5000	57.5000	+22.340%	5	54	-76.052%
2025-10-02	47.0000	47.0000	47.0000	47.0000	-1.838%	2	55	-70.702%
2025-10-01	47.8800	47.8800	47.8800	47.8800	+1.872%	2	55	-71.241%
2025-09-29	46.9500	47.0000	46.9500	47.0000	+11.243%	4	55	-70.702%
2025-09-26	42.2500	42.2500	42.2500	42.2500	-1.515%	1	55	-67.408%
2025-09-25	43.3000	43.3500	42.6000	42.9000	-10.063%	11	56	-67.902%
2025-09-23	47.7000	47.7000	47.7000	47.7000	-13.351%	4	53	-71.132%
2025-09-22	49.0100	55.0500	49.0100	55.0500	+20.302%	11	53	-74.986%
2025-09-17	45.7600	45.7600	45.7600	45.7600	+2.831%	1	47	-69.908%
2025-09-16	44.5000	44.5000	44.5000	44.5000	-1.657%	8	46	-69.056%
2025-09-15	44.5000	45.2500	44.5000	45.2500	+9.247%	8	47	-69.569%
2025-09-12	41.4200	41.4200	41.4200	41.4200	-0.145%	1	55	-66.755%
2025-09-09	43.0000	43.0000	41.4800	41.4800	-5.189%	24	54	-66.803%
2025-09-08	43.7500	43.7500	43.7500	43.7500	-2.366%	3	47	-68.526%
2025-09-05	44.8100	44.8100	44.8100	44.8100	+16.088%	2	47	-69.270%
2025-09-02	38.6000	38.6000	38.6000	38.6000	-10.170%	2	45	-64.326%
2025-08-28	41.5200	42.9700	41.5200	42.9700	+9.842%	2	43	-67.954%
2025-08-27	40.0000	40.0000	39.1200	39.1200	-4.352%	5	42	-64.801%
2025-08-25	40.6000	40.9000	40.6000	40.9000	+6.483%	2	42	-66.333%
2025-08-21	37.2200	38.4100	37.2200	38.4100	+2.263%	3	40	-64.150%
2025-08-20	37.5600	37.5600	37.5600	37.5600	-6.614%	1	37	-63.339%
2025-08-19	40.2200	40.2200	40.2200	40.2200	-2.615%	2	36	-65.763%
2025-08-18	41.3000	41.3000	41.3000	41.3000	-0.482%	1	34	-66.659%
2025-08-15	41.5000	41.5000	41.5000	41.5000	-12.410%	1	34	-66.819%
2025-08-13	47.3800	47.3800	47.3800	47.3800	-0.042%	1	34	-70.937%
2025-08-08	47.2500	47.4000	47.1500	47.4000	-2.968%	18	35	-70.949%
2025-08-07	47.4500	48.9500	47.4500	48.8500	-5.476%	17	26	-71.812%
2025-08-06	52.4300	52.4300	51.6800	51.6800	+66.979%	3	17	-73.355%
2025-08-05	30.9500	30.9500	30.9500	30.9500	-5.178%	3	18	-55.509%
2025-07-17	29.1000	32.6400	29.1000	32.6400	+23.496%	12	15	-57.813%
2025-07-16	26.4300	26.4300	26.4300	26.4300	+0.955%	1	23	-47.900%
2025-07-14	27.0200	27.0200	26.1800	26.1800	+9.311%	8	23	-47.403%
2025-07-11	24.2000	24.2000	23.9500	23.9500	-9.074%	9	16	-42.505%
2025-07-10	26.3400	26.3400	26.3400	26.3400	-0.716%	1	8	-47.722%
2025-07-07	26.8600	26.8600	26.5300	26.5300	-1.741%	3	9	-48.096%
2025-07-03	27.0000	27.0000	27.0000	27.0000	+6.425%	1	7	-49.000%
2025-06-25	25.3700	25.3700	25.3700	25.3700	-2.610%	1	7	-45.723%
2025-06-24	25.0100	26.0500	25.0100	26.0500	+10.616%	2	6	-47.140%
2025-06-23	22.0000	23.5500	22.0000	23.5500	+9.484%	2	5	-41.529%
2025-06-20	21.5700	21.5700	21.5100	21.5100	-1.781%	4	6	-35.983%
2025-06-13	21.9000	21.9000	21.9000	21.9000	-19.751%	2	4	-37.123%
2025-06-11	27.2900	27.2900	27.2900	27.2900	+12.166%	2	3	-49.542%
2025-06-06	24.3300	24.3300	24.3300	24.3300	0.000%	2	1	-43.403%