Dark

SHOP20260918C135
SHOP Sep 18 2026 135.00 Call (SHOP260918C00135000)
option OPRA

EOD

Aug 4, 2026

7.50+38.889%(+2.10)183

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.7500	7.9500	5.7500	7.5000	+38.889%	183	1,146	0.000%
2026-08-03	5.7500	5.7500	5.3500	5.4000	-4.425%	49	1,085	+38.889%
2026-07-31	5.7000	5.7000	5.2000	5.6500	-22.603%	23	1,046	+32.743%
2026-07-30	7.4500	8.5500	7.3000	7.3000	-32.219%	32	1,047	+2.740%
2026-07-29	11.5000	11.7800	10.7700	10.7700	-6.103%	256	1,046	-30.362%
2026-07-28	11.3000	13.0800	11.3000	11.4700	+15.509%	38	841	-34.612%
2026-07-27	6.2000	9.9300	6.2000	9.9300	+92.816%	34	842	-24.471%
2026-07-24	4.7100	5.1500	4.3900	5.1500	+13.187%	8	834	+45.631%
2026-07-23	6.0000	6.0900	4.5500	4.5500	-33.577%	34	831	+64.835%
2026-07-22	7.8500	7.8500	6.4000	6.8500	-21.535%	17	830	+9.489%
2026-07-21	9.0000	9.1000	8.4600	8.7300	-7.521%	22	823	-14.089%
2026-07-20	9.5400	10.9900	8.9000	9.4400	+2.386%	25	826	-20.551%
2026-07-17	8.5000	9.2200	8.2000	9.2200	-16.937%	86	809	-18.655%
2026-07-16	10.0000	11.1000	9.8600	11.1000	+11.000%	46	725	-32.432%
2026-07-15	9.6000	10.0000	9.5000	10.0000	-0.498%	8	705	-25.000%
2026-07-14	9.5000	10.1500	9.5000	10.0500	-2.616%	52	698	-25.373%
2026-07-13	9.8500	10.6000	9.0000	10.3200	+14.159%	25	688	-27.326%
2026-07-10	12.5000	12.5000	9.0400	9.0400	+10.244%	30	683	-17.035%
2026-07-09	8.2000	8.2000	8.2000	8.2000	+10.067%	1	668	-8.537%
2026-07-08	8.9100	8.9100	7.0000	7.4500	-20.660%	7	668	+0.671%
2026-07-07	10.5100	10.5100	9.3900	9.3900	+6.342%	31	668	-20.128%
2026-07-06	7.9000	8.8300	7.9000	8.8300	-12.314%	2	665	-15.062%
2026-07-01	8.5100	10.4600	8.5100	10.0700	+48.088%	12	664	-25.521%
2026-06-30	6.8500	6.8500	6.5100	6.8000	-8.479%	15	663	+10.294%
2026-06-29	8.7500	9.0100	7.1600	7.4300	-7.931%	22	661	+0.942%
2026-06-26	8.0400	8.0700	8.0400	8.0700	+25.505%	5	667	-7.063%
2026-06-25	7.5000	7.5300	6.4300	6.4300	-3.017%	19	671	+16.641%
2026-06-24	5.4500	6.6300	5.4000	6.6300	+13.333%	38	667	+13.122%
2026-06-23	5.7000	5.8500	5.6500	5.8500	+16.071%	11	657	+28.205%
2026-06-22	5.4000	6.2500	4.9700	5.0400	-8.861%	59	657	+48.810%
2026-06-18	5.2500	5.7000	5.2500	5.5300	-9.344%	5	633	+35.624%
2026-06-17	7.0000	7.0000	6.1000	6.1000	-16.667%	14	633	+22.951%
2026-06-16	7.1500	7.3200	6.9800	7.3200	-3.046%	11	633	+2.459%
2026-06-15	7.1100	8.2000	7.1100	7.5500	+23.770%	167	488	-0.662%
2026-06-12	7.0000	7.0000	6.0500	6.1000	-13.475%	11	488	+22.951%
2026-06-11	5.7000	7.0500	5.7000	7.0500	-1.674%	6	488	+6.383%
2026-06-10	7.1700	7.1700	7.1700	7.1700	-18.523%	1	488	+4.603%
2026-06-09	8.0000	8.8000	8.0000	8.8000	+22.905%	8	487	-14.773%
2026-06-05	8.1500	8.1700	7.1600	7.1600	-31.418%	23	487	+4.749%
2026-06-04	10.5500	10.5500	10.4400	10.4400	+17.303%	5	484	-28.161%
2026-06-03	9.1800	9.1900	8.9000	8.9000	-16.822%	60	482	-15.730%
2026-06-02	12.3500	12.3500	10.0000	10.7000	-26.207%	26	482	-29.907%
2026-06-01	12.0100	14.5000	11.5300	14.5000	+30.985%	172	475	-48.276%
2026-05-29	9.0000	11.4700	8.9900	11.0700	+20.195%	39	491	-32.249%
2026-05-28	6.5100	9.2100	6.5100	9.2100	+42.791%	42	470	-18.567%
2026-05-27	6.0000	6.7500	6.0000	6.4500	+13.158%	8	461	+16.279%
2026-05-26	5.8500	5.8500	5.7000	5.7000	+4.587%	3	456	+31.579%
2026-05-22	6.0000	6.0000	5.4500	5.4500	-10.362%	2	454	+37.615%
2026-05-21	5.7000	6.0800	5.7000	6.0800	+2.185%	20	453	+23.355%
2026-05-20	4.9500	6.0000	4.9500	5.9500	+1.363%	9	453	+26.050%
2026-05-19	5.8700	5.8700	5.8700	5.8700	+8.103%	5	437	+27.768%
2026-05-18	5.3000	5.6500	5.3000	5.4300	+7.525%	40	437	+38.122%
2026-05-15	4.7000	5.2600	4.7000	5.0500	+20.525%	41	437	+48.515%
2026-05-14	3.7000	4.1900	3.6400	4.1900	+14.795%	26	394	+78.998%
2026-05-13	4.1400	4.1400	3.5300	3.6500	-23.158%	31	381	+105.479%
2026-05-12	5.4900	5.9000	4.5000	4.7500	-18.803%	42	381	+57.895%
2026-05-11	7.7500	7.7500	5.8500	5.8500	-24.321%	11	381	+28.205%
2026-05-08	7.8000	8.1500	7.3500	7.7300	-15.055%	19	354	-2.975%
2026-05-07	7.6400	9.1000	7.5000	9.1000	+49.180%	77	346	-17.582%
2026-05-06	6.8000	7.3000	6.1000	6.1000	-17.007%	38	337	+22.951%
2026-05-05	10.9000	11.3000	6.5500	7.3500	-56.714%	61	321	+2.041%
2026-05-04	16.2000	18.0500	16.0200	16.9800	+6.792%	68	308	-55.830%
2026-05-01	16.1500	16.1500	15.9000	15.9000	+15.217%	2	269	-52.830%
2026-04-30	13.2500	13.9500	13.2500	13.8000	-1.429%	103	269	-45.652%
2026-04-29	13.8500	14.0000	13.8500	14.0000	-9.968%	2	221	-46.429%
2026-04-28	15.5500	15.5500	15.5500	15.5500	-0.193%	2	220	-51.768%
2026-04-27	16.6500	16.6500	15.5800	15.5800	-3.230%	4	218	-51.861%
2026-04-24	15.0000	16.2300	15.0000	16.1000	+3.470%	8	216	-53.416%
2026-04-23	16.5500	16.5500	15.5600	15.5600	-24.867%	3	215	-51.799%
2026-04-22	21.0000	21.0000	20.5000	20.7100	-0.193%	3	213	-63.786%
2026-04-21	23.2500	23.2500	20.7500	20.7500	-4.773%	16	204	-63.855%
2026-04-20	19.8400	21.9000	19.8400	21.7900	+7.287%	15	204	-65.581%
2026-04-17	21.1100	21.1100	20.3100	20.3100	+10.380%	4	200	-63.072%
2026-04-16	20.0900	20.0900	18.2000	18.4000	-2.128%	96	199	-59.239%
2026-04-15	14.0000	18.8000	14.0000	18.8000	+42.424%	32	207	-60.106%
2026-04-14	12.0700	13.9400	12.0700	13.2000	+10.460%	58	199	-43.182%
2026-04-13	11.9500	11.9500	11.9500	11.9500	+1.789%	2	176	-37.238%
2026-04-09	12.4000	12.4000	11.7400	11.7400	-29.063%	5	176	-36.116%
2026-04-08	16.5500	16.5500	16.5500	16.5500	+32.400%	2	180	-54.683%
2026-04-07	12.7200	12.7200	12.5000	12.5000	-12.892%	2	180	-40.000%
2026-04-06	15.7400	15.7400	14.3100	14.3500	-5.405%	5	180	-47.735%
2026-04-02	12.7500	15.1700	12.7000	15.1700	+5.347%	13	165	-50.560%
2026-04-01	14.4000	14.4000	14.4000	14.4000	+5.495%	1	165	-47.917%
2026-03-31	13.5500	13.6500	13.5500	13.6500	-5.992%	9	166	-45.055%
2026-03-26	15.0500	15.3000	14.5200	14.5200	+0.484%	7	165	-48.347%
2026-03-24	14.4500	14.4500	14.4500	14.4500	-10.526%	1	164	-48.097%
2026-03-23	16.1000	16.1500	16.1000	16.1500	-7.344%	2	165	-53.560%
2026-03-19	17.4400	17.5500	17.4300	17.4300	-10.615%	8	164	-56.971%
2026-03-16	19.7000	19.7000	19.4500	19.5000	-12.752%	21	169	-61.538%
2026-03-10	22.0000	22.3500	22.0000	22.3500	-3.330%	2	155	-66.443%
2026-03-06	22.0700	23.9000	22.0700	23.1200	-8.617%	15	157	-67.561%
2026-03-05	24.6000	25.3000	22.9000	25.3000	+16.268%	4	158	-70.356%
2026-03-04	20.0000	21.7600	20.0000	21.7600	+21.905%	5	157	-65.533%
2026-03-03	14.4000	17.8500	14.4000	17.8500	+9.174%	6	156	-57.983%
2026-03-02	16.5000	16.5000	16.2000	16.3500	-1.506%	7	153	-54.128%
2026-02-27	16.6000	16.6000	16.6000	16.6000	-9.141%	2	149	-54.819%
2026-02-25	17.3500	18.2700	17.3500	18.2700	+10.060%	6	153	-58.949%
2026-02-24	16.6000	16.6000	16.6000	16.6000	+3.170%	1	153	-54.819%
2026-02-23	15.6700	16.0900	15.6000	16.0900	-20.817%	4	153	-53.387%
2026-02-20	19.8500	20.9500	19.8500	20.3200	+7.116%	7	150	-63.091%
2026-02-18	14.7000	18.9700	14.7000	18.9700	+39.485%	7	144	-60.464%
2026-02-13	13.9500	13.9600	13.6000	13.6000	+8.800%	8	146	-44.853%
2026-02-12	14.0300	14.0300	12.5000	12.5000	-16.667%	51	146	-40.000%
2026-02-11	22.9200	22.9200	13.0000	15.0000	-31.880%	52	177	-50.000%
2026-02-10	22.0200	22.0200	22.0200	22.0200	+60.730%	5	147	-65.940%
2026-02-06	14.0000	14.0000	13.7000	13.7000	-16.970%	3	147	-45.255%
2026-02-03	18.4500	18.4500	16.5000	16.5000	-33.575%	44	146	-54.545%
2026-02-02	24.8400	24.8400	24.8400	24.8400	-15.939%	10	142	-69.807%
2026-01-29	27.5000	29.5500	27.5000	29.5500	+3.684%	2	142	-74.619%
2026-01-28	26.8000	28.5000	26.8000	28.5000	+10.895%	6	142	-73.684%
2026-01-27	26.0800	26.0800	25.7000	25.7000	-0.194%	5	147	-70.817%
2026-01-26	26.0000	26.4000	25.7500	25.7500	-3.918%	11	146	-70.874%
2026-01-23	25.3000	27.3700	25.3000	26.8000	-2.368%	8	145	-72.015%
2026-01-22	27.1500	27.4500	26.7000	27.4500	+0.109%	50	144	-72.678%
2026-01-21	28.3500	28.3500	27.4200	27.4200	-31.655%	81	121	-72.648%
2026-01-16	40.1200	40.1200	40.1200	40.1200	-16.190%	60	115	-81.306%
2026-01-12	47.8700	47.8700	47.8700	47.8700	-0.063%	5	115	-84.333%
2026-01-05	46.7500	47.9000	46.5500	47.9000	+18.476%	5	115	-84.342%
2026-01-02	40.4300	40.4300	40.4300	40.4300	-18.978%	1	115	-81.449%
2025-12-29	50.9200	50.9200	49.9000	49.9000	-5.277%	30	115	-84.970%
2025-12-19	52.2500	53.1000	52.2500	52.6800	+0.554%	7	95	-85.763%
2025-12-18	52.3900	52.3900	52.3900	52.3900	+9.374%	2	94	-85.684%
2025-12-12	44.6700	47.9000	44.6700	47.9000	+5.670%	3	96	-84.342%
2025-12-03	45.3300	45.3300	45.3300	45.3300	+1.637%	2	97	-83.455%
2025-11-26	44.6500	44.6500	44.6000	44.6000	+7.808%	2	96	-83.184%
2025-11-24	41.3700	41.3700	41.3700	41.3700	+26.282%	1	96	-81.871%
2025-11-18	32.7600	32.7600	32.7600	32.7600	-27.281%	1	95	-77.106%
2025-11-11	45.0000	45.0500	45.0000	45.0500	-0.508%	8	94	-83.352%
2025-11-10	45.4800	45.4800	45.2800	45.2800	-25.831%	14	94	-83.436%
2025-10-30	61.0500	61.0500	61.0500	61.0500	-1.959%	6	82	-87.715%
2025-10-29	62.8100	62.8100	62.2100	62.2700	+5.239%	48	80	-87.956%
2025-10-27	59.1700	59.1700	59.1700	59.1700	+13.570%	2	93	-87.325%
2025-10-23	52.1000	52.1000	52.1000	52.1000	+4.998%	1	93	-85.605%
2025-10-21	49.5000	49.6200	49.5000	49.6200	-0.461%	2	92	-84.885%
2025-10-20	50.2500	50.2500	49.8500	49.8500	+14.994%	2	92	-84.955%
2025-10-13	42.3700	43.3500	42.3700	43.3500	+3.584%	2	94	-82.699%
2025-10-10	49.0700	49.0700	41.8500	41.8500	-19.751%	7	94	-82.079%
2025-10-06	53.7100	53.7100	52.1500	52.1500	+13.370%	3	91	-85.618%
2025-10-03	43.5000	47.1500	43.5000	46.0000	+13.721%	3	90	-83.696%
2025-10-01	40.0000	40.4500	40.0000	40.4500	+4.253%	2	90	-81.459%
2025-09-30	38.8000	38.8000	38.8000	38.8000	+6.301%	1	88	-80.670%
2025-09-29	36.5000	36.5000	36.5000	36.5000	-8.291%	2	87	-79.452%
2025-09-24	39.8000	39.8000	39.8000	39.8000	-9.339%	3	87	-81.156%
2025-09-22	41.4500	43.9000	41.1000	43.9000	+15.984%	47	84	-82.916%
2025-09-16	37.8500	37.8500	37.8500	37.8500	+5.874%	1	42	-80.185%
2025-09-08	35.6500	35.7500	35.6500	35.7500	+14.583%	4	42	-79.021%
2025-08-20	30.0700	31.2000	30.0700	31.2000	-8.879%	5	43	-75.962%
2025-08-18	34.2400	34.2400	34.2400	34.2400	-15.100%	3	43	-78.096%
2025-08-13	40.3300	40.3300	40.3300	40.3300	+5.438%	3	45	-81.403%
2025-08-12	38.2900	38.2900	38.2500	38.2500	-7.809%	8	45	-80.392%
2025-08-06	41.9200	41.9200	41.4900	41.4900	+80.942%	3	41	-81.923%
2025-07-30	24.1000	24.1000	22.9000	22.9300	-7.316%	21	44	-67.292%
2025-07-25	24.7400	24.7400	24.7400	24.7400	-5.464%	1	23	-69.685%
2025-07-18	26.1700	26.1700	26.1700	26.1700	+19.498%	2	23	-71.341%
2025-07-16	21.3500	21.9000	21.3500	21.9000	+7.988%	2	23	-65.753%
2025-07-14	20.2800	20.2800	20.2800	20.2800	+9.444%	1	22	-63.018%
2025-07-11	19.5500	19.5500	18.5300	18.5300	-4.730%	14	21	-59.525%
2025-07-10	19.4000	19.4500	19.4000	19.4500	+3.074%	2	10	-61.440%
2025-07-09	18.8700	18.8700	18.8700	18.8700	-2.228%	2	8	-60.254%
2025-07-08	19.3000	19.3000	19.3000	19.3000	-2.030%	1	10	-61.140%
2025-07-01	19.7000	19.7000	19.7000	19.7000	-1.500%	5	9	-61.929%
2025-06-24	20.0000	20.0000	20.0000	20.0000	-6.103%	1	4	-62.500%
2025-06-11	21.4800	21.4800	21.3000	21.3000	0.000%	3	3	-64.789%