Dark

SHOP20260918C130
SHOP Sep 18 2026 130.00 Call (SHOP260918C00130000)
option OPRA

EOD

Aug 4, 2026

9.15+37.594%(+2.50)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	7.1000	9.4500	7.1000	9.1500	+37.594%	110	2,912	0.000%
2026-08-03	7.2500	7.3000	6.6500	6.6500	-5.000%	43	2,901	+37.594%
2026-07-31	8.5800	8.5800	6.6300	7.0000	-23.077%	88	2,914	+30.714%
2026-07-30	10.4600	10.4600	9.0000	9.1000	-34.391%	149	2,943	+0.549%
2026-07-29	13.7500	14.5000	12.9000	13.8700	+1.241%	29	2,837	-34.030%
2026-07-28	13.8500	15.7500	12.9000	13.7000	+13.882%	305	2,832	-33.212%
2026-07-27	9.0000	12.0300	9.0000	12.0300	+92.480%	106	2,937	-23.940%
2026-07-24	6.0000	6.4000	5.6500	6.2500	+7.759%	72	2,898	+46.400%
2026-07-23	6.8000	6.8000	5.6000	5.8000	-32.558%	120	2,909	+57.759%
2026-07-22	10.4000	10.4000	8.0300	8.6000	-18.638%	43	2,855	+6.395%
2026-07-21	9.5000	10.9000	9.3800	10.5700	-17.743%	33	2,864	-13.434%
2026-07-20	11.0000	13.3000	11.0000	12.8500	+17.031%	49	2,863	-28.794%
2026-07-17	10.9600	11.2000	9.8000	10.9800	-14.884%	68	2,841	-16.667%
2026-07-16	11.1300	13.1000	11.1300	12.9000	+17.273%	60	2,845	-29.070%
2026-07-15	11.0700	12.5000	10.7400	11.0000	-8.333%	97	2,854	-16.818%
2026-07-14	12.1000	12.1000	11.6100	12.0000	+2.128%	41	2,836	-23.750%
2026-07-13	11.6700	12.7000	9.6600	11.7500	+6.818%	115	2,823	-22.128%
2026-07-10	13.4800	14.5500	11.0000	11.0000	-2.655%	107	2,796	-16.818%
2026-07-09	9.7300	11.4300	9.3200	11.3000	+16.495%	56	2,731	-19.027%
2026-07-08	8.5000	9.7000	8.4500	9.7000	-14.912%	78	2,715	-5.670%
2026-07-07	11.4500	12.7400	11.4000	11.4000	+5.556%	44	2,685	-19.737%
2026-07-06	9.2000	10.8000	8.4500	10.8000	+5.882%	22	2,682	-15.278%
2026-07-02	10.5000	10.6200	9.9000	10.2000	-10.369%	9	2,674	-10.294%
2026-07-01	10.6500	12.4000	10.6500	11.3800	+40.494%	68	2,674	-19.596%
2026-06-30	8.5700	8.5700	8.1000	8.1000	-16.322%	28	2,688	+12.963%
2026-06-29	10.2000	11.4000	9.6800	9.6800	+2.979%	23	2,683	-5.475%
2026-06-26	8.8000	9.7500	8.4000	9.4000	+24.503%	29	2,675	-2.660%
2026-06-25	8.7000	9.1000	7.5500	7.5500	-12.717%	13	2,674	+21.192%
2026-06-24	6.2500	8.6500	6.2500	8.6500	+46.610%	29	2,671	+5.780%
2026-06-23	6.6000	6.8000	5.9000	5.9000	-6.349%	78	2,665	+55.085%
2026-06-22	6.7500	7.4100	6.0400	6.3000	-6.805%	24	2,657	+45.238%
2026-06-18	6.5000	6.9000	6.2500	6.7600	+3.206%	35	2,634	+35.355%
2026-06-17	8.3900	8.3900	6.5500	6.5500	-20.606%	5	2,634	+39.695%
2026-06-16	8.9000	8.9000	8.2500	8.2500	0.000%	7	2,634	+10.909%
2026-06-15	9.6600	9.7000	8.1000	8.2500	+13.636%	6	2,631	+10.909%
2026-06-12	7.0500	7.5000	7.0500	7.2600	+2.110%	20	2,631	+26.033%
2026-06-11	7.1100	7.1100	7.1100	7.1100	-9.427%	1	2,631	+28.692%
2026-06-10	7.9000	7.9000	7.8500	7.8500	-10.388%	5	2,632	+16.561%
2026-06-09	9.5000	9.5000	7.9500	8.7600	-3.736%	434	2,632	+4.452%
2026-06-08	10.0800	10.0800	9.1000	9.1000	+4.000%	6	2,355	+0.549%
2026-06-05	9.4000	9.4000	8.3500	8.7500	-26.160%	17	2,360	+4.571%
2026-06-04	12.1000	12.1000	11.6500	11.8500	+12.643%	6	2,352	-22.785%
2026-06-03	11.0800	11.0800	9.9500	10.5200	-9.310%	125	2,351	-13.023%
2026-06-02	14.2000	14.2000	11.5000	11.6000	-28.834%	79	2,314	-21.121%
2026-06-01	13.7000	16.4500	13.0000	16.3000	+27.543%	163	2,310	-43.865%
2026-05-29	10.5000	13.5500	10.3200	12.7800	+19.663%	138	2,262	-28.404%
2026-05-28	8.0000	10.6800	7.8100	10.6800	+36.748%	248	2,256	-14.326%
2026-05-27	7.5000	8.4000	7.5000	7.8100	+14.853%	46	2,116	+17.157%
2026-05-26	6.4100	6.9500	6.4100	6.8000	+4.938%	45	2,121	+34.559%
2026-05-22	7.4000	8.1500	6.4800	6.4800	-8.085%	27	2,101	+41.204%
2026-05-21	6.4000	7.6000	6.4000	7.0500	-1.674%	44	2,109	+29.787%
2026-05-20	6.5000	7.2200	6.5000	7.1700	+12.031%	28	2,109	+27.615%
2026-05-19	7.0000	7.0000	6.0000	6.4000	+0.946%	5	2,100	+42.969%
2026-05-18	5.9000	6.5300	5.7500	6.3400	+5.667%	126	2,100	+44.322%
2026-05-15	5.2700	6.3000	5.2700	6.0000	+34.529%	52	2,100	+52.500%
2026-05-14	4.3500	4.8500	4.3500	4.4600	-0.668%	37	2,016	+105.157%
2026-05-13	4.8200	4.9000	4.2500	4.4900	-19.821%	844	1,208	+103.786%
2026-05-12	6.6800	6.7100	5.3500	5.6000	-21.127%	68	1,208	+63.393%
2026-05-11	8.4000	8.4000	6.9100	7.1000	-26.425%	135	1,208	+28.873%
2026-05-08	8.9000	9.6500	8.4700	9.6500	-7.212%	41	1,210	-5.181%
2026-05-07	8.4200	10.4000	8.4200	10.4000	+31.313%	64	1,202	-12.019%
2026-05-06	9.4300	9.4300	7.5000	7.9200	-6.050%	208	1,199	+15.530%
2026-05-05	13.7500	13.7500	7.7000	8.4300	-56.208%	174	1,113	+8.541%
2026-05-04	19.0100	19.9500	18.6600	19.2500	+2.230%	42	1,009	-52.468%
2026-05-01	19.1500	19.1500	17.9000	18.8300	+19.556%	5	992	-51.407%
2026-04-30	14.9000	15.8500	14.5000	15.7500	-0.943%	75	992	-41.905%
2026-04-29	15.2000	15.9000	15.0500	15.9000	-6.909%	9	1,002	-42.453%
2026-04-28	17.0800	17.0800	17.0800	17.0800	-3.284%	1	998	-46.429%
2026-04-27	17.4500	17.6600	17.4500	17.6600	-4.798%	80	998	-48.188%
2026-04-24	17.7000	18.5500	17.6500	18.5500	+4.389%	37	1,008	-50.674%
2026-04-23	19.1500	19.1500	17.7700	17.7700	-22.402%	11	1,006	-48.509%
2026-04-22	22.9300	22.9300	22.9000	22.9000	+1.327%	15	1,004	-60.044%
2026-04-21	25.0000	25.5400	22.6000	22.6000	-5.518%	40	1,007	-59.513%
2026-04-20	23.3500	24.6000	23.2500	23.9200	+7.894%	10	1,007	-61.747%
2026-04-17	23.6600	23.6600	22.1700	22.1700	+9.320%	6	1,002	-58.728%
2026-04-16	22.4000	22.4000	20.0000	20.2800	-1.170%	45	1,002	-54.882%
2026-04-15	17.2000	20.6000	17.2000	20.5200	+42.007%	75	1,030	-55.409%
2026-04-14	15.1900	15.1900	14.3000	14.4500	+1.049%	13	987	-36.678%
2026-04-13	12.7000	14.3000	12.7000	14.3000	+15.789%	42	977	-36.014%
2026-04-10	13.1000	13.1500	12.0000	12.3500	-8.654%	100	975	-25.911%
2026-04-09	14.1000	14.1700	13.5200	13.5200	-27.312%	13	968	-32.322%
2026-04-08	19.5500	19.5500	18.6000	18.6000	+23.835%	3	963	-50.806%
2026-04-07	14.7500	15.0200	14.6500	15.0200	-9.245%	131	965	-39.081%
2026-04-06	16.6900	16.8500	16.5500	16.5500	+18.979%	19	885	-44.713%
2026-04-02	13.9100	13.9100	13.9100	13.9100	-18.176%	5	885	-34.220%
2026-04-01	17.2500	17.2500	17.0000	17.0000	+3.343%	2	885	-46.176%
2026-03-31	15.3000	16.4500	14.7000	16.4500	+17.165%	6	885	-44.377%
2026-03-30	14.0400	14.0400	14.0400	14.0400	+4.776%	1	883	-34.829%
2026-03-27	13.4500	14.1000	13.4000	13.4000	-23.429%	5	884	-31.716%
2026-03-26	15.8000	17.5500	15.8000	17.5000	-2.016%	10	881	-47.714%
2026-03-25	18.2500	18.2500	17.6800	17.8600	+11.625%	13	879	-48.768%
2026-03-24	15.8000	16.0700	15.8000	16.0000	-11.602%	3	868	-42.813%
2026-03-23	18.1000	18.1000	18.1000	18.1000	+10.366%	1	867	-49.448%
2026-03-20	18.0000	18.0000	16.4000	16.4000	-12.299%	4	867	-44.207%
2026-03-19	18.0000	18.7000	18.0000	18.7000	-9.223%	2	867	-51.070%
2026-03-18	22.2000	22.2000	18.8000	20.6000	-6.364%	34	867	-55.583%
2026-03-17	22.9500	22.9500	22.0000	22.0000	+2.326%	652	859	-58.409%
2026-03-16	21.4500	22.4000	21.4500	21.5000	-3.414%	8	211	-57.442%
2026-03-12	22.8900	25.3700	22.2600	22.2600	-4.422%	26	211	-58.895%
2026-03-11	23.7000	23.7000	23.2900	23.2900	-1.854%	2	203	-60.713%
2026-03-10	24.5000	24.5000	23.7300	23.7300	-12.111%	3	202	-61.441%
2026-03-09	26.0000	27.0000	25.4000	27.0000	+7.570%	9	199	-66.111%
2026-03-06	23.8000	25.1000	23.8000	25.1000	-4.924%	7	205	-63.546%
2026-03-05	26.0500	26.4000	26.0500	26.4000	+10.000%	2	209	-65.341%
2026-03-04	23.5300	24.2500	23.2200	24.0000	+21.212%	22	210	-61.875%
2026-03-03	16.1000	19.8000	16.1000	19.8000	+8.315%	14	209	-53.788%
2026-03-02	18.2800	18.2800	18.2800	18.2800	-1.931%	1	212	-49.945%
2026-02-27	18.6400	18.6400	18.6400	18.6400	-4.557%	2	211	-50.912%
2026-02-25	19.5300	19.5300	19.5300	19.5300	+7.131%	1	208	-53.149%
2026-02-24	18.1500	18.2300	18.1500	18.2300	+5.988%	4	208	-49.808%
2026-02-23	17.9000	17.9000	17.2000	17.2000	-29.363%	12	206	-46.802%
2026-02-20	21.9500	24.3500	21.9500	24.3500	+15.952%	4	202	-62.423%
2026-02-18	21.0000	21.0000	21.0000	21.0000	+37.255%	1	201	-56.429%
2026-02-13	14.7700	15.3000	14.6700	15.3000	+9.677%	8	195	-40.196%
2026-02-12	15.3500	15.3500	13.1600	13.9500	-17.941%	16	195	-34.409%
2026-02-11	26.1000	26.1000	15.4600	17.0000	-30.041%	10	189	-46.176%
2026-02-10	23.8100	24.3000	23.4000	24.3000	+37.211%	18	190	-62.346%
2026-02-09	17.0700	17.7100	17.0700	17.7100	+17.674%	8	180	-48.334%
2026-02-06	16.4900	16.4900	15.0500	15.0500	-5.643%	3	175	-39.203%
2026-02-04	15.9500	15.9500	15.9500	15.9500	-14.523%	1	175	-42.633%
2026-02-03	21.8500	21.8500	18.3000	18.6600	-28.065%	13	174	-50.965%
2026-02-02	26.8200	26.8200	25.9400	25.9400	-13.418%	2	170	-64.726%
2026-01-29	29.9600	29.9600	29.9600	29.9600	-2.410%	1	169	-69.459%
2026-01-28	30.6500	30.7000	30.6500	30.7000	+4.957%	3	168	-70.195%
2026-01-26	29.2500	29.2500	29.2500	29.2500	-0.847%	1	168	-68.718%
2026-01-23	29.5000	29.5000	29.5000	29.5000	-1.993%	1	168	-68.983%
2026-01-22	30.0000	30.1000	30.0000	30.1000	-3.711%	2	168	-69.601%
2026-01-21	31.7000	31.7000	31.2600	31.2600	-26.894%	3	168	-70.729%
2026-01-16	43.0800	43.0800	42.7600	42.7600	-14.480%	51	124	-78.601%
2026-01-13	50.0000	50.0000	50.0000	50.0000	-2.153%	3	124	-81.700%
2026-01-12	51.1000	51.1000	51.1000	51.1000	-3.128%	1	125	-82.094%
2026-01-06	52.6000	52.7500	52.6000	52.7500	+21.264%	2	126	-82.654%
2026-01-02	46.0500	46.0500	43.5000	43.5000	-8.228%	4	125	-78.966%
2025-12-31	47.4000	47.4000	47.4000	47.4000	-5.952%	1	124	-80.696%
2025-12-30	50.3000	50.4000	50.3000	50.4000	-5.085%	3	124	-81.845%
2025-12-29	53.4000	53.4000	53.1000	53.1000	-4.839%	2	125	-82.768%
2025-12-22	55.8000	55.8000	55.8000	55.8000	-0.535%	1	126	-83.602%
2025-12-19	55.4000	56.1000	55.1500	56.1000	+3.315%	20	126	-83.690%
2025-12-18	54.3000	54.3000	54.3000	54.3000	+1.781%	4	114	-83.149%
2025-12-17	53.3500	53.3500	53.3500	53.3500	+8.215%	1	110	-82.849%
2025-12-16	49.3000	49.3000	49.3000	49.3000	-4.104%	1	110	-81.440%
2025-12-11	51.5500	52.2000	51.4100	51.4100	+8.873%	24	110	-82.202%
2025-12-04	47.2200	47.2200	47.2200	47.2200	+5.874%	1	117	-80.623%
2025-12-02	44.6000	44.6000	44.6000	44.6000	+0.791%	2	116	-79.484%
2025-11-24	44.2500	44.2500	44.2500	44.2500	+12.310%	3	116	-79.322%
2025-11-19	39.4000	39.4000	39.4000	39.4000	+5.999%	2	119	-76.777%
2025-11-17	37.1700	37.1700	37.1700	37.1700	-10.217%	1	117	-75.383%
2025-11-14	41.4000	41.4000	41.4000	41.4000	-11.915%	1	117	-77.899%
2025-11-12	47.3500	47.4800	47.0000	47.0000	+5.028%	4	117	-80.532%
2025-11-07	44.7500	44.7500	44.7500	44.7500	-11.369%	1	118	-79.553%
2025-11-05	50.4900	50.4900	50.4900	50.4900	-17.189%	1	117	-81.878%
2025-11-03	61.1000	61.1000	60.9700	60.9700	-5.473%	2	115	-84.993%
2025-10-28	64.5000	64.5000	64.5000	64.5000	+22.391%	1	115	-85.814%
2025-10-23	52.7000	52.7000	52.7000	52.7000	-2.714%	1	116	-82.638%
2025-10-21	54.1700	54.1700	54.1700	54.1700	+0.315%	1	116	-83.109%
2025-10-20	54.0000	54.0000	54.0000	54.0000	+10.769%	1	116	-83.056%
2025-10-17	48.7500	48.7500	48.7500	48.7500	+7.973%	1	115	-81.231%
2025-10-13	44.9500	45.1500	44.9500	45.1500	-16.451%	2	115	-79.734%
2025-10-09	54.0400	54.0400	54.0400	54.0400	-0.295%	1	115	-83.068%
2025-10-08	54.8900	54.8900	54.2000	54.2000	+3.238%	2	115	-83.118%
2025-10-07	55.8500	55.8500	52.5000	52.5000	-3.670%	2	117	-82.571%
2025-10-06	54.5000	54.5000	54.5000	54.5000	+8.350%	4	117	-83.211%
2025-10-03	50.3000	50.3000	50.3000	50.3000	+21.205%	1	121	-81.809%
2025-10-02	41.5000	41.5000	41.5000	41.5000	-1.190%	1	122	-77.952%
2025-10-01	41.4700	42.0000	41.4700	42.0000	+1.695%	3	122	-78.214%
2025-09-29	41.3000	41.3000	41.3000	41.3000	+18.576%	10	121	-77.845%
2025-09-26	35.3500	35.3500	34.6500	34.8300	-6.722%	14	127	-73.730%
2025-09-25	38.2500	38.2500	37.3400	37.3400	-16.745%	5	131	-75.495%
2025-09-23	44.3500	44.8500	44.3500	44.8500	+7.015%	5	127	-79.599%
2025-09-18	40.2800	41.9100	40.2800	41.9100	+7.462%	3	127	-78.168%
2025-09-16	39.0000	39.0000	39.0000	39.0000	+17.825%	1	125	-76.538%
2025-09-12	33.1000	33.1000	33.1000	33.1000	-14.691%	1	125	-72.356%
2025-09-11	38.8000	38.8000	38.8000	38.8000	+6.593%	1	125	-76.418%
2025-09-10	36.4000	36.4000	36.4000	36.4000	-3.448%	1	125	-74.863%
2025-09-08	37.7000	37.7000	37.7000	37.7000	-3.827%	1	125	-75.729%
2025-09-05	39.2000	39.2000	39.2000	39.2000	+2.083%	1	125	-76.658%
2025-09-04	38.0100	38.4000	38.0100	38.4000	+3.784%	5	125	-76.172%
2025-08-28	37.0000	37.0000	37.0000	37.0000	+2.323%	1	125	-75.270%
2025-08-22	36.1600	36.1600	36.1600	36.1600	+9.576%	1	125	-74.696%
2025-08-21	33.0000	33.0000	33.0000	33.0000	-20.482%	1	125	-72.273%
2025-08-07	41.5000	41.5000	41.5000	41.5000	-7.428%	4	125	-77.952%
2025-08-06	46.3600	46.4000	44.0700	44.8300	+67.276%	8	121	-79.590%
2025-08-05	26.0300	26.8200	26.0300	26.8000	+2.173%	103	125	-65.858%
2025-08-04	26.2300	26.2300	26.2300	26.2300	-3.424%	7	58	-65.116%
2025-07-31	27.1600	27.1600	27.1600	27.1600	+3.270%	1	52	-66.311%
2025-07-30	26.9700	26.9700	26.3000	26.3000	+0.574%	10	52	-65.209%
2025-07-29	26.1500	26.1500	26.1500	26.1500	-7.760%	10	49	-65.010%
2025-07-28	28.4200	28.4200	28.3400	28.3500	+5.902%	5	39	-67.725%
2025-07-25	27.0000	27.0000	26.7700	26.7700	+8.337%	2	35	-65.820%
2025-07-24	24.7000	24.7100	24.7000	24.7100	-2.332%	3	35	-62.970%
2025-07-23	25.0800	25.3000	25.0800	25.3000	-12.909%	12	32	-63.834%
2025-07-21	29.2000	29.2000	29.0500	29.0500	+1.008%	3	23	-68.503%
2025-07-18	30.0000	30.0000	28.7600	28.7600	+30.431%	3	25	-68.185%
2025-07-16	22.0500	22.0500	22.0500	22.0500	+8.889%	1	23	-58.503%
2025-07-11	20.7500	20.7500	20.2500	20.2500	-5.152%	9	23	-54.815%
2025-07-10	21.1000	21.3500	21.1000	21.3500	-2.955%	3	16	-57.143%
2025-07-02	22.0000	22.0000	22.0000	22.0000	+1.852%	1	15	-58.409%
2025-06-24	21.6000	21.6000	21.6000	21.6000	+15.200%	1	14	-57.639%
2025-06-13	18.7500	18.7500	18.7500	18.7500	-5.732%	2	13	-51.200%
2025-06-12	19.3000	19.8900	19.3000	19.8900	-5.241%	4	13	-53.997%
2025-06-06	20.9900	20.9900	20.9900	20.9900	+17.921%	16	11	-56.408%
2025-06-02	17.8000	17.8000	17.8000	17.8000	0.000%	3	3	-48.596%