Dark

SHOP20260918C125
SHOP Sep 18 2026 125.00 Call (SHOP260918C00125000)
option OPRA

EOD

Aug 4, 2026

11.50+35.294%(+3.00)196

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	9.0000	11.5000	9.0000	11.5000	+35.294%	196	2,514	0.000%
2026-08-03	10.0000	10.2000	8.2500	8.5000	-3.955%	32	2,426	+35.294%
2026-07-31	10.5000	10.5000	8.2000	8.8500	-24.681%	194	2,405	+29.944%
2026-07-30	12.0000	12.3600	11.5700	11.7500	-30.060%	27	2,396	-2.128%
2026-07-29	16.0000	17.8100	15.4500	16.8000	+4.089%	37	2,387	-31.548%
2026-07-28	15.3000	18.5500	15.3000	16.1400	+13.263%	64	2,398	-28.748%
2026-07-27	10.0000	14.2500	10.0000	14.2500	+80.380%	95	2,427	-19.298%
2026-07-24	7.1900	7.9400	6.9100	7.9000	+9.722%	23	2,385	+45.570%
2026-07-23	8.9000	8.9000	7.0000	7.2000	-24.211%	39	2,376	+59.722%
2026-07-22	11.6000	11.6000	9.5000	9.5000	-22.952%	511	2,388	+21.053%
2026-07-21	11.2000	12.8200	11.1900	12.3300	-13.474%	74	1,925	-6.732%
2026-07-20	13.4500	15.6500	13.1200	14.2500	+7.466%	158	1,885	-19.298%
2026-07-17	12.4500	13.2600	12.0500	13.2600	-5.082%	122	1,841	-13.273%
2026-07-16	14.5800	15.5000	13.5000	13.9700	+0.866%	26	1,758	-17.681%
2026-07-15	14.9900	15.0500	12.6000	13.8500	-1.071%	39	1,759	-16.968%
2026-07-14	14.0000	14.2600	13.5500	14.0000	+1.083%	31	1,737	-17.857%
2026-07-13	13.0400	14.3800	13.0400	13.8500	+1.913%	34	1,745	-16.968%
2026-07-10	15.4000	17.7800	13.5900	13.5900	+1.494%	19	1,727	-15.379%
2026-07-09	10.6000	13.3900	10.6000	13.3900	+16.031%	71	1,719	-14.115%
2026-07-08	12.2200	12.2200	9.9500	11.5400	-15.889%	582	1,676	-0.347%
2026-07-07	14.4000	14.9400	12.9000	13.7200	+8.031%	14	1,262	-16.181%
2026-07-06	11.6200	12.9000	10.7100	12.7000	+3.252%	73	1,258	-9.449%
2026-07-02	13.0000	13.0000	11.8000	12.3000	-7.170%	7	1,316	-6.504%
2026-07-01	12.5000	14.4500	12.4700	13.2500	+26.190%	42	1,316	-13.208%
2026-06-30	10.5000	10.5000	10.5000	10.5000	+5.528%	1	1,297	+9.524%
2026-06-29	13.0000	13.0000	9.9500	9.9500	-9.049%	90	1,296	+15.578%
2026-06-26	9.6700	11.5000	9.6700	10.9400	+8.964%	6	1,226	+5.119%
2026-06-25	10.8000	10.8000	10.0400	10.0400	-2.524%	6	1,225	+14.542%
2026-06-24	7.2500	10.3000	7.2500	10.3000	+42.069%	81	1,222	+11.650%
2026-06-23	7.8000	8.2500	7.2500	7.2500	-5.844%	17	1,178	+58.621%
2026-06-22	8.1500	8.7300	7.5500	7.7000	-1.660%	8	1,164	+49.351%
2026-06-18	7.6700	8.0000	7.6700	7.8300	-3.571%	4	1,157	+46.871%
2026-06-17	9.8700	9.9400	8.1200	8.1200	-21.165%	10	1,157	+41.626%
2026-06-16	10.2000	10.3000	10.2000	10.3000	+5.533%	3	1,157	+11.650%
2026-06-15	9.9800	11.2500	9.7600	9.7600	+9.663%	28	1,141	+17.828%
2026-06-12	9.1000	9.1000	8.9000	8.9000	-2.944%	5	1,141	+29.213%
2026-06-11	8.8000	9.1700	7.7400	9.1700	-7.280%	204	1,141	+25.409%
2026-06-10	9.0000	9.8900	9.0000	9.8900	+0.203%	2	975	+16.279%
2026-06-09	11.6500	11.7500	8.8300	9.8700	-3.235%	25	975	+16.515%
2026-06-08	11.5000	11.5000	10.2000	10.2000	+3.134%	3	976	+12.745%
2026-06-05	11.0900	11.0900	9.8900	9.8900	-28.849%	17	975	+16.279%
2026-06-04	12.7400	13.9300	12.7400	13.9000	+13.284%	11	972	-17.266%
2026-06-03	12.3400	12.3400	12.2700	12.2700	-12.232%	2	978	-6.275%
2026-06-02	16.3000	16.3000	13.9800	13.9800	-24.022%	20	978	-17.740%
2026-06-01	16.3800	18.4000	15.0200	18.4000	+23.906%	54	979	-37.500%
2026-05-29	12.4500	15.3000	12.4500	14.8500	+17.857%	72	975	-22.559%
2026-05-28	9.6500	12.6000	9.6500	12.6000	+35.484%	44	940	-8.730%
2026-05-27	8.5000	9.5500	8.5000	9.3000	+16.250%	12	934	+23.656%
2026-05-26	7.9500	8.0000	7.9500	8.0000	-6.977%	7	938	+43.750%
2026-05-22	8.6000	8.6000	8.6000	8.6000	+5.521%	1	944	+33.721%
2026-05-21	8.0000	8.1500	7.9500	8.1500	-2.512%	9	943	+41.104%
2026-05-20	8.0000	8.3600	8.0000	8.3600	+7.871%	17	943	+37.560%
2026-05-19	7.7500	7.7500	7.7500	7.7500	+4.588%	2	941	+48.387%
2026-05-18	7.2500	7.6500	6.8800	7.4100	+5.857%	22	941	+55.196%
2026-05-15	6.1500	7.3800	5.5700	7.0000	+16.667%	228	941	+64.286%
2026-05-14	5.3700	6.0000	4.9500	6.0000	+14.286%	33	800	+91.667%
2026-05-13	6.0000	6.0000	4.9700	5.2500	-18.605%	85	776	+119.048%
2026-05-12	7.8200	8.1500	6.2400	6.4500	-25.000%	51	776	+78.295%
2026-05-11	10.1400	10.1400	8.1000	8.6000	-16.505%	40	776	+33.721%
2026-05-08	11.7000	11.7000	9.8000	10.3000	-14.167%	13	784	+11.650%
2026-05-07	10.4500	12.0100	10.2000	12.0000	+26.984%	93	782	-4.167%
2026-05-06	10.4500	10.8500	9.0000	9.4500	-8.607%	87	732	+21.693%
2026-05-05	15.6000	15.6000	9.2900	10.3400	-51.795%	87	681	+11.219%
2026-05-04	21.3000	22.0000	20.5000	21.4500	-0.233%	45	659	-46.387%
2026-05-01	20.7200	21.5000	20.3000	21.5000	+19.777%	219	419	-46.512%
2026-04-30	17.5000	18.1000	17.2500	17.9500	+2.748%	43	419	-35.933%
2026-04-29	17.2700	17.4700	17.2700	17.4700	-19.120%	2	436	-34.173%
2026-04-28	20.8400	21.6000	20.8400	21.6000	+7.731%	32	437	-46.759%
2026-04-27	21.2000	21.2000	20.0500	20.0500	-1.232%	4	437	-42.643%
2026-04-24	19.5500	20.3000	19.4000	20.3000	+1.754%	8	434	-43.350%
2026-04-23	20.6200	21.1300	18.9500	19.9500	-26.111%	12	431	-42.356%
2026-04-21	27.4500	28.2000	27.0000	27.0000	+0.186%	3	428	-57.407%
2026-04-20	27.2000	27.2000	26.9500	26.9500	+9.464%	4	428	-57.328%
2026-04-17	26.5000	26.5000	24.5500	24.6200	+5.214%	5	430	-53.290%
2026-04-16	24.0100	24.0100	22.4500	23.4000	+2.452%	12	429	-50.855%
2026-04-15	18.0400	23.0000	18.0400	22.8400	+36.277%	38	424	-49.650%
2026-04-14	17.4600	18.2000	16.2000	16.7600	+8.479%	103	419	-31.384%
2026-04-13	15.4500	15.4500	15.4500	15.4500	+16.604%	2	395	-25.566%
2026-04-10	14.1000	14.1000	13.1300	13.2500	-13.115%	52	394	-13.208%
2026-04-09	16.8000	16.8000	15.1800	15.2500	-18.797%	39	412	-24.590%
2026-04-08	20.9400	21.2500	18.7800	18.7800	+10.082%	28	395	-38.765%
2026-04-07	17.5500	17.5500	16.1500	17.0600	-7.883%	104	394	-32.591%
2026-04-06	18.5200	18.5200	18.5200	18.5200	-3.138%	1	298	-37.905%
2026-04-02	19.1200	19.1200	19.1200	19.1200	+18.390%	1	299	-39.854%
2026-03-30	15.7900	16.1500	15.7900	16.1500	+5.007%	12	299	-28.793%
2026-03-27	15.6500	15.6500	15.3800	15.3800	-20.925%	83	294	-25.228%
2026-03-26	19.4500	19.5500	19.3500	19.4500	-2.212%	6	351	-40.874%
2026-03-23	19.8900	19.8900	19.8900	19.8900	-6.356%	1	347	-42.182%
2026-03-19	21.2400	21.2400	21.2400	21.2400	-7.249%	1	348	-45.857%
2026-03-18	22.4000	22.9000	22.4000	22.9000	-16.179%	3	349	-49.782%
2026-03-17	27.3200	27.3200	27.3200	27.3200	+24.465%	2	348	-57.906%
2026-03-13	21.8500	21.9500	21.8500	21.9500	-18.250%	5	346	-47.608%
2026-03-10	26.8500	26.8500	26.8500	26.8500	-9.869%	1	345	-57.169%
2026-03-09	28.8500	29.7900	28.1000	29.7900	+4.161%	46	344	-61.396%
2026-03-06	28.6000	28.6000	28.6000	28.6000	-0.175%	2	343	-59.790%
2026-03-05	29.9000	29.9500	27.8700	28.6500	+8.523%	38	341	-59.860%
2026-03-04	25.5500	26.4000	25.5500	26.4000	+21.659%	2	311	-56.439%
2026-03-03	18.0000	21.7000	18.0000	21.7000	+9.265%	10	311	-47.005%
2026-03-02	19.9000	20.1600	19.8600	19.8600	-1.634%	3	305	-42.095%
2026-02-27	21.1700	21.3700	20.1900	20.1900	-11.331%	23	304	-43.041%
2026-02-26	22.7700	22.7700	22.7700	22.7700	+4.258%	1	285	-49.495%
2026-02-25	21.8000	21.8400	21.8000	21.8400	+6.797%	6	283	-47.344%
2026-02-24	20.4000	20.4500	20.4000	20.4500	+5.685%	2	283	-43.765%
2026-02-23	19.3500	19.3500	19.3500	19.3500	-20.206%	3	284	-40.568%
2026-02-20	24.2500	24.2500	24.2500	24.2500	+5.069%	2	281	-52.577%
2026-02-19	22.2100	23.0800	22.2100	23.0800	-0.560%	31	279	-50.173%
2026-02-18	20.7300	23.2100	20.7300	23.2100	+26.623%	35	260	-50.452%
2026-02-17	18.3300	18.3300	18.3300	18.3300	+7.824%	1	227	-37.261%
2026-02-13	17.0000	17.0000	17.0000	17.0000	+10.390%	2	225	-32.353%
2026-02-12	14.5000	15.4000	14.4600	15.4000	-19.372%	8	225	-25.325%
2026-02-11	21.3000	21.3000	18.1500	19.1000	-26.538%	4	221	-39.791%
2026-02-10	24.5000	27.0500	24.5000	26.0000	+30.000%	32	218	-55.769%
2026-02-09	18.4100	20.0000	18.4100	20.0000	+11.111%	2	198	-42.500%
2026-02-05	18.0000	18.0000	18.0000	18.0000	-4.255%	1	197	-36.111%
2026-02-04	17.6800	18.8000	17.2000	18.8000	-21.438%	51	197	-38.830%
2026-02-03	23.9300	23.9300	23.9300	23.9300	-20.525%	6	169	-51.943%
2026-02-02	30.1100	30.1100	30.1100	30.1100	+4.187%	1	163	-61.807%
2026-01-30	28.9000	28.9000	28.9000	28.9000	-7.074%	1	164	-60.208%
2026-01-27	31.0000	31.1000	30.9500	31.1000	+1.303%	52	164	-63.023%
2026-01-26	30.7000	30.7000	30.7000	30.7000	-11.527%	1	176	-62.541%
2026-01-21	34.7000	34.7000	34.7000	34.7000	-15.366%	43	175	-66.859%
2026-01-20	41.0000	41.0000	41.0000	41.0000	-11.179%	50	218	-71.951%
2026-01-16	46.1600	46.1600	46.1600	46.1600	+2.692%	57	111	-75.087%
2026-01-14	44.9500	44.9500	44.9500	44.9500	-16.836%	1	111	-74.416%
2026-01-13	54.1800	54.1800	54.0500	54.0500	+2.174%	2	112	-78.723%
2026-01-12	52.8000	52.9000	52.8000	52.9000	+1.322%	6	112	-78.261%
2026-01-08	52.2100	52.2100	52.2100	52.2100	-5.245%	2	112	-77.974%
2026-01-06	55.1000	55.1000	55.1000	55.1000	-2.702%	1	112	-79.129%
2025-12-23	56.6300	56.6300	56.6300	56.6300	-5.789%	1	113	-79.693%
2025-12-22	60.1100	60.1100	60.1100	60.1100	+3.282%	1	114	-80.868%
2025-12-19	58.8000	59.5000	57.9900	58.2000	-1.506%	18	114	-80.241%
2025-12-18	59.0900	59.0900	59.0900	59.0900	+11.385%	1	104	-80.538%
2025-12-17	53.3000	53.3000	53.0500	53.0500	-1.577%	2	105	-78.322%
2025-12-12	54.1000	54.1000	53.9000	53.9000	-1.372%	6	105	-78.664%
2025-12-11	55.5500	55.5500	54.4500	54.6500	+4.613%	9	105	-78.957%
2025-12-09	52.2400	52.2400	52.2400	52.2400	+3.037%	1	102	-77.986%
2025-12-05	50.7500	51.5000	50.7000	50.7000	+7.872%	76	101	-77.318%
2025-12-01	47.0000	47.0000	47.0000	47.0000	-2.792%	5	123	-75.532%
2025-11-24	48.4000	48.4000	48.3500	48.3500	+17.297%	4	119	-76.215%
2025-11-19	41.2200	41.2200	41.2200	41.2200	+15.722%	1	117	-72.101%
2025-11-18	35.6200	35.6200	35.6200	35.6200	-6.583%	10	117	-67.715%
2025-11-17	41.5000	41.5000	37.2500	38.1300	-4.508%	3	117	-69.840%
2025-11-14	39.9300	39.9300	39.9300	39.9300	-10.811%	1	117	-71.200%
2025-11-07	45.9400	45.9400	44.7700	44.7700	-18.674%	3	117	-74.313%
2025-11-04	55.0500	55.0500	55.0500	55.0500	-14.186%	16	117	-79.110%
2025-10-31	64.1500	64.4500	64.1000	64.1500	-2.877%	10	117	-82.073%
2025-10-30	66.0000	66.0500	66.0000	66.0500	-2.221%	2	114	-82.589%
2025-10-28	67.5500	67.5500	67.5500	67.5500	+2.348%	2	113	-82.976%
2025-10-27	65.6700	66.0000	64.3800	66.0000	+18.026%	12	115	-82.576%
2025-10-21	55.0000	55.9200	55.0000	55.9200	+3.364%	5	115	-79.435%
2025-10-16	55.0000	55.0000	54.0000	54.1000	+11.777%	5	114	-78.743%
2025-10-13	47.6100	48.4000	47.6100	48.4000	+0.582%	3	118	-76.240%
2025-10-10	51.8100	51.8100	48.1200	48.1200	-12.509%	6	120	-76.101%
2025-10-07	55.0000	55.0000	55.0000	55.0000	-4.164%	3	119	-79.091%
2025-10-06	57.3900	57.3900	57.3900	57.3900	+8.079%	2	119	-79.962%
2025-10-03	53.1000	53.1000	53.1000	53.1000	+19.865%	4	119	-78.343%
2025-10-01	44.1100	44.3000	44.1100	44.3000	+3.432%	11	123	-74.041%
2025-09-30	42.8200	42.8300	42.8200	42.8300	+13.157%	5	114	-73.150%
2025-09-26	39.1000	39.1000	37.8500	37.8500	-5.963%	10	111	-69.617%
2025-09-25	40.2500	40.2500	40.2500	40.2500	-16.580%	11	101	-71.429%
2025-09-19	48.2500	48.2500	48.2500	48.2500	+15.986%	1	90	-76.166%
2025-09-16	41.5300	41.6000	41.5300	41.6000	+10.199%	8	90	-72.356%
2025-09-12	37.7500	37.7500	37.7500	37.7500	+8.011%	1	82	-69.536%
2025-09-02	34.9500	34.9500	34.9500	34.9500	-11.965%	1	81	-67.096%
2025-08-28	39.6000	39.7000	39.6000	39.7000	+1.717%	2	80	-71.033%
2025-08-22	39.0500	39.0500	39.0000	39.0300	+7.818%	12	78	-70.535%
2025-08-20	36.4000	36.4000	36.2000	36.2000	-19.016%	3	73	-68.232%
2025-08-12	44.7000	44.7000	44.7000	44.7000	+1.361%	6	73	-74.273%
2025-08-11	44.0500	44.1000	44.0000	44.1000	-0.451%	12	73	-73.923%
2025-08-08	43.9000	44.3000	43.9000	44.3000	-10.051%	22	67	-74.041%
2025-08-06	46.3500	49.2500	46.3500	49.2500	+71.902%	9	61	-76.650%
2025-08-05	28.2500	28.6500	28.2500	28.6500	+23.279%	7	65	-59.860%
2025-08-01	23.2400	23.2400	23.2400	23.2400	-11.635%	1	69	-50.516%
2025-07-31	27.5400	28.7000	26.3000	26.3000	-4.641%	9	70	-56.274%
2025-07-30	27.5800	27.5800	27.5800	27.5800	-7.263%	2	62	-58.303%
2025-07-28	29.7400	29.7400	29.7400	29.7400	+4.351%	3	60	-61.332%
2025-07-25	28.5000	28.5000	28.5000	28.5000	+5.673%	10	57	-59.649%
2025-07-23	26.9700	26.9700	26.9700	26.9700	-11.137%	3	52	-57.360%
2025-07-18	32.2000	32.2000	30.3500	30.3500	0.000%	4	49	-62.109%
2025-07-17	27.4000	30.3500	27.4000	30.3500	+33.114%	3	48	-62.109%
2025-07-15	22.8000	22.8000	22.8000	22.8000	-4.000%	20	48	-49.561%
2025-07-14	24.1000	24.1000	23.7500	23.7500	+7.955%	2	29	-51.579%
2025-07-11	22.1500	22.1500	22.0000	22.0000	-4.762%	8	29	-47.727%
2025-07-10	22.9500	23.1000	22.9500	23.1000	+3.680%	9	22	-50.216%
2025-07-09	22.2800	22.2800	22.2800	22.2800	-7.743%	2	14	-48.384%
2025-06-30	24.1500	24.1500	24.1500	24.1500	+3.205%	1	14	-52.381%
2025-06-25	23.4000	23.4000	23.4000	23.4000	+10.014%	1	14	-50.855%
2025-06-23	21.2700	21.2700	21.2700	21.2700	-15.090%	1	13	-45.933%
2025-06-11	25.2500	25.2500	25.0000	25.0500	+17.056%	11	12	-54.092%
2025-06-09	21.4000	21.4000	21.4000	21.4000	+18.823%	1	2	-46.262%
2025-06-04	18.0100	18.0100	18.0100	18.0100	-14.238%	1	1	-36.147%
2025-05-28	21.0000	21.0000	21.0000	21.0000	0.000%	1	1	-45.238%