Dark

SHOP20260918C140
SHOP Sep 18 2026 140.00 Call (SHOP260918C00140000)
option OPRA

EOD

Aug 4, 2026

6.15+45.047%(+1.91)3,051

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.6000	6.2500	4.5500	6.1500	+45.047%	3,051	47,877	0.000%
2026-08-03	4.8500	5.0000	4.1500	4.2400	-3.636%	730	47,844	+45.047%
2026-07-31	5.4800	5.4800	3.8000	4.4000	-26.421%	257	47,759	+39.773%
2026-07-30	7.6000	7.6000	5.9800	5.9800	-31.657%	30	47,796	+2.843%
2026-07-29	9.1600	11.0000	8.7500	8.7500	-7.014%	150	47,782	-29.714%
2026-07-28	9.7800	11.0200	8.4000	9.4100	+14.756%	49,106	47,777	-34.644%
2026-07-27	5.1700	8.2000	5.1700	8.2000	+102.469%	472	50,032	-25.000%
2026-07-24	3.6000	4.0500	3.6000	4.0500	+8.289%	15	50,146	+51.852%
2026-07-23	5.0500	5.0500	3.5800	3.7400	-35.517%	123	50,143	+64.439%
2026-07-22	6.4000	6.5000	5.2000	5.8000	-19.444%	137	50,143	+6.034%
2026-07-21	6.7500	7.6000	6.3500	7.2000	-9.434%	207	50,126	-14.583%
2026-07-20	7.8000	9.2000	7.6500	7.9500	+3.786%	172	50,137	-22.642%
2026-07-17	7.5000	7.7500	6.9000	7.6600	-18.075%	114	50,135	-19.713%
2026-07-16	7.8500	9.3500	7.5000	9.3500	+19.872%	62	50,137	-34.225%
2026-07-15	7.4000	9.0000	7.1200	7.8000	-6.810%	84	50,135	-21.154%
2026-07-14	8.5000	8.6200	7.9000	8.3700	-3.460%	31	50,113	-26.523%
2026-07-13	8.2000	8.9000	7.4000	8.6700	+18.767%	221	50,104	-29.066%
2026-07-10	9.7300	11.0000	7.3000	7.3000	-5.195%	190	49,993	-15.753%
2026-07-09	6.9800	7.7000	6.9800	7.7000	+23.200%	72	49,946	-20.130%
2026-07-08	6.7000	7.1000	5.5000	6.2500	-26.297%	65	49,931	-1.600%
2026-07-07	9.5000	9.5000	8.1000	8.4800	+15.217%	110	49,910	-27.476%
2026-07-06	6.8700	7.6700	5.8300	7.3600	-0.541%	588	49,878	-16.440%
2026-07-02	7.9000	7.9000	6.8500	7.4000	-9.646%	69	49,593	-16.892%
2026-07-01	7.4600	8.9000	7.0500	8.1900	+38.814%	88	49,593	-24.908%
2026-06-30	6.2500	6.2500	5.7400	5.9000	+1.724%	16	49,612	+4.237%
2026-06-29	7.5500	7.9500	5.8000	5.8000	-17.143%	117	49,600	+6.034%
2026-06-26	5.5000	7.3500	5.5000	7.0000	+30.112%	21	49,572	-12.143%
2026-06-25	5.7500	6.4500	5.3500	5.3800	-15.938%	49	49,565	+14.312%
2026-06-24	5.0000	6.4000	5.0000	6.4000	+60.401%	1,681	49,545	-3.906%
2026-06-23	4.4500	4.7000	3.9900	3.9900	-2.683%	41	49,065	+54.135%
2026-06-22	4.2500	4.9500	4.0800	4.1000	-11.063%	14	49,038	+50.000%
2026-06-18	4.2500	4.6500	4.2500	4.6100	+0.217%	18	49,016	+33.406%
2026-06-17	5.6000	6.1000	4.6000	4.6000	-20.690%	104	49,016	+33.696%
2026-06-16	5.8300	6.0800	5.8000	5.8000	-0.855%	26	49,016	+6.034%
2026-06-15	6.5000	7.1000	5.8500	5.8500	+14.706%	37	49,016	+5.128%
2026-06-12	5.2300	5.2300	5.0500	5.1000	-15.000%	4	49,016	+20.588%
2026-06-11	5.5000	6.0000	4.7000	6.0000	+3.448%	11	49,016	+2.500%
2026-06-10	6.0000	6.1500	5.8000	5.8000	-3.172%	41	49,008	+6.034%
2026-06-09	6.6000	6.6000	5.1500	5.9900	-7.132%	11	49,001	+2.671%
2026-06-08	7.2000	7.2500	6.4000	6.4500	+5.392%	153	49,005	-4.651%
2026-06-05	8.3000	8.3000	6.1200	6.1200	-32.000%	86	49,078	+0.490%
2026-06-04	8.1600	9.1400	8.1600	9.0000	+13.350%	23	49,049	-31.667%
2026-06-03	8.1500	8.4000	7.6000	7.9400	-13.883%	19	49,043	-22.544%
2026-06-02	10.9000	10.9000	8.7000	9.2200	-26.534%	73	49,035	-33.297%
2026-06-01	10.7500	13.0000	9.9000	12.5500	+30.187%	106	49,022	-50.996%
2026-05-29	8.3000	10.3500	7.5000	9.6400	+20.500%	356	49,058	-36.203%
2026-05-28	6.0000	8.0300	5.6200	8.0000	+52.381%	876	49,045	-23.125%
2026-05-27	5.6500	6.1000	5.2100	5.2500	+7.143%	297	49,097	+17.143%
2026-05-26	4.3700	5.1000	4.3700	4.9000	+15.294%	188	49,092	+25.510%
2026-05-22	5.6200	5.6200	4.2500	4.2500	-17.476%	100	49,129	+44.706%
2026-05-21	4.5000	5.5100	4.4500	5.1500	+0.980%	118	49,203	+19.417%
2026-05-20	4.0000	5.2500	4.0000	5.1000	+13.333%	213	49,203	+20.588%
2026-05-19	5.0000	5.2000	4.3300	4.5000	+1.124%	129	49,189	+36.667%
2026-05-18	4.0000	4.7100	4.0000	4.4500	+3.488%	148	49,189	+38.202%
2026-05-15	3.4500	4.5500	3.2000	4.3000	+32.308%	483	49,189	+43.023%
2026-05-14	3.1000	3.5000	2.8400	3.2500	+3.175%	699	49,289	+89.231%
2026-05-13	3.2000	3.4300	2.9200	3.1500	-20.253%	47,358	1,576	+95.238%
2026-05-12	4.9100	5.0000	3.8000	3.9500	-20.202%	68	1,576	+55.696%
2026-05-11	5.9000	6.3500	4.9500	4.9500	-31.250%	120	1,576	+24.242%
2026-05-08	7.0000	7.2000	6.1100	7.2000	-6.736%	143	1,506	-14.583%
2026-05-07	6.3000	7.7500	6.2000	7.7200	+34.261%	132	1,547	-20.337%
2026-05-06	6.5000	6.6500	5.3700	5.7500	-8.730%	212	1,637	+6.957%
2026-05-05	9.3000	9.8000	5.5500	6.3000	-58.416%	122	1,510	-2.381%
2026-05-04	14.0400	15.8000	13.5500	15.1500	+8.214%	117	1,463	-59.406%
2026-05-01	14.4400	14.5500	13.9800	14.0000	+9.375%	20	1,467	-56.071%
2026-04-30	11.5500	12.8000	11.5500	12.8000	+3.226%	37	1,467	-51.953%
2026-04-29	11.9000	12.4000	11.9000	12.4000	-4.615%	4	1,472	-50.403%
2026-04-28	14.1000	14.1000	13.0000	13.0000	-9.722%	3	1,471	-52.692%
2026-04-27	14.1000	14.7000	14.1000	14.4000	+0.279%	3	1,468	-57.292%
2026-04-24	14.0000	14.3600	13.7500	14.3600	+3.309%	4	1,467	-57.173%
2026-04-23	15.7500	15.7500	13.4800	13.9000	-24.702%	85	1,466	-55.755%
2026-04-22	18.3500	18.6500	18.3500	18.4600	-3.603%	12	1,489	-66.685%
2026-04-21	20.7400	20.9500	19.1500	19.1500	-2.296%	29	1,458	-67.885%
2026-04-20	17.9300	19.7000	17.9300	19.6000	+8.889%	52	1,458	-68.622%
2026-04-17	18.7200	19.4200	18.0000	18.0000	+6.446%	58	1,442	-65.833%
2026-04-16	17.8000	17.8000	16.5000	16.9100	+0.835%	33	1,406	-63.631%
2026-04-15	14.3500	16.7700	14.3500	16.7700	+43.333%	54	1,381	-63.327%
2026-04-14	11.7000	12.2900	11.4000	11.7000	+10.377%	93	1,380	-47.436%
2026-04-13	10.6400	10.8500	10.6000	10.6000	+12.169%	89	1,389	-41.981%
2026-04-10	9.8000	10.5000	9.1500	9.4500	-7.444%	45	1,387	-34.921%
2026-04-09	10.8000	10.8000	10.1300	10.2100	-27.691%	12	1,367	-39.765%
2026-04-08	15.4800	15.4800	14.0800	14.1200	+20.273%	6	1,369	-56.445%
2026-04-07	11.4000	12.6500	11.4000	11.7400	-11.396%	43	1,368	-47.615%
2026-04-06	12.2500	13.2500	12.2500	13.2500	-0.972%	4	1,393	-53.585%
2026-04-02	13.4000	13.4000	13.3800	13.3800	+2.923%	2	1,391	-54.036%
2026-04-01	13.7200	13.8500	13.0000	13.0000	-4.412%	39	1,391	-52.692%
2026-03-31	13.6000	13.6000	13.6000	13.6000	+31.401%	2	1,394	-54.779%
2026-03-30	11.3000	11.8300	10.3500	10.3500	-5.479%	20	1,394	-40.580%
2026-03-27	10.9700	11.0500	10.9500	10.9500	-21.786%	18	1,381	-43.836%
2026-03-26	13.9300	14.0000	13.9300	14.0000	+8.527%	4	1,365	-56.071%
2026-03-25	12.9000	12.9000	12.9000	12.9000	-17.991%	2	1,367	-52.326%
2026-03-19	15.0000	15.7300	15.0000	15.7300	-16.772%	4	1,367	-60.903%
2026-03-18	18.9000	18.9000	18.9000	18.9000	-0.211%	1	1,364	-67.460%
2026-03-17	18.9400	18.9400	18.9400	18.9400	+7.614%	2	1,365	-67.529%
2026-03-16	17.9500	17.9500	17.5500	17.6000	-4.087%	14	1,367	-65.057%
2026-03-13	18.3500	18.3500	18.3500	18.3500	-6.042%	2	1,358	-66.485%
2026-03-10	22.3000	22.3000	19.5300	19.5300	-10.822%	2	1,358	-68.510%
2026-03-09	21.9000	21.9000	21.9000	21.9000	+0.459%	2	1,358	-71.918%
2026-03-06	20.9000	22.1000	20.9000	21.8000	-0.457%	7	1,356	-71.789%
2026-03-05	22.7200	22.7200	21.0100	21.9000	+9.940%	13	1,350	-71.918%
2026-03-04	17.0000	19.9200	17.0000	19.9200	+25.283%	8	1,349	-69.127%
2026-03-03	13.0500	16.1500	13.0000	15.9000	+6.927%	1,064	1,286	-61.321%
2026-03-02	14.6200	14.8700	14.3500	14.8700	-0.535%	19	291	-58.642%
2026-02-27	15.6300	15.9500	14.9500	14.9500	-14.571%	4	285	-58.863%
2026-02-26	15.5000	17.7000	15.5000	17.5000	+12.540%	12	286	-64.857%
2026-02-25	15.4300	15.9300	15.4300	15.5500	+4.013%	9	272	-60.450%
2026-02-24	14.9500	14.9500	14.9500	14.9500	+8.333%	1	272	-58.863%
2026-02-23	14.0500	14.4000	13.8000	13.8000	-25.163%	8	273	-55.435%
2026-02-20	17.8500	20.6000	17.8500	18.4400	+9.762%	32	273	-66.649%
2026-02-19	17.0000	17.0000	16.8000	16.8000	+1.572%	3	266	-63.393%
2026-02-18	16.7500	17.1300	16.5400	16.5400	+28.716%	58	264	-62.817%
2026-02-17	12.8500	12.8500	12.8500	12.8500	+4.049%	2	222	-52.140%
2026-02-13	12.3500	12.3500	12.3500	12.3500	+10.268%	22	238	-50.202%
2026-02-12	10.6500	11.2000	10.6500	11.2000	-19.424%	5	238	-45.089%
2026-02-11	18.0000	18.0000	12.9200	13.9000	-27.339%	14	238	-55.755%
2026-02-10	18.8000	19.1300	18.8000	19.1300	+41.704%	11	238	-67.852%
2026-02-05	13.3000	13.5000	12.5000	13.5000	-0.735%	13	234	-54.444%
2026-02-04	12.6100	13.9000	12.6100	13.6000	-13.376%	13	242	-54.779%
2026-02-03	19.0000	19.0000	14.8200	15.7000	-28.441%	191	242	-60.828%
2026-01-30	26.0000	26.0000	21.9400	21.9400	-15.518%	69	147	-71.969%
2026-01-29	25.0000	25.9700	25.0000	25.9700	-0.269%	31	146	-76.319%
2026-01-28	24.5000	26.0900	24.5000	26.0400	+6.721%	7	116	-76.382%
2026-01-27	24.5000	24.5000	24.4000	24.4000	+3.041%	3	113	-74.795%
2026-01-26	23.9500	24.0500	23.3400	23.6800	-1.333%	26	110	-74.029%
2026-01-23	23.3000	24.0000	23.3000	24.0000	-4.950%	7	89	-74.375%
2026-01-22	25.2500	25.2500	25.2500	25.2500	+0.398%	1	83	-75.644%
2026-01-21	27.6500	27.6500	25.1500	25.1500	-36.135%	5	83	-75.547%
2026-01-15	39.3800	39.3800	39.3800	39.3800	+4.678%	2	85	-84.383%
2026-01-14	36.3400	37.6200	36.0000	37.6200	-14.500%	4	85	-83.652%
2026-01-08	43.9500	44.0000	43.9500	44.0000	-1.676%	2	83	-86.023%
2026-01-05	44.3500	44.7500	44.3500	44.7500	+15.633%	3	82	-86.257%
2026-01-02	37.7500	38.8000	37.7500	38.7000	-13.847%	24	80	-84.109%
2025-12-30	45.6000	45.6000	44.9200	44.9200	-5.927%	5	65	-86.309%
2025-12-24	47.7500	47.7500	47.7500	47.7500	-2.132%	3	67	-87.120%
2025-12-19	49.1000	49.5000	48.7900	48.7900	+8.664%	8	67	-87.395%
2025-12-12	44.0000	44.9000	44.0000	44.9000	-1.167%	5	62	-86.303%
2025-12-11	45.4300	45.4300	45.4300	45.4300	+5.406%	1	60	-86.463%
2025-12-09	43.0000	43.1000	43.0000	43.1000	+10.371%	2	60	-85.731%
2025-12-02	39.0500	39.0500	39.0500	39.0500	+4.889%	1	61	-84.251%
2025-12-01	38.4000	38.4000	37.2300	37.2300	-13.095%	10	61	-83.481%
2025-11-26	42.8400	42.8400	42.8400	42.8400	+43.518%	2	66	-85.644%
2025-11-18	29.9000	29.9000	29.8500	29.8500	+0.101%	7	66	-79.397%
2025-11-17	32.0200	32.0200	29.8200	29.8200	-14.605%	2	66	-79.376%
2025-11-14	34.9200	34.9200	34.9200	34.9200	-1.439%	2	66	-82.388%
2025-11-13	37.8500	37.8500	35.4300	35.4300	-17.891%	2	64	-82.642%
2025-11-11	42.3200	43.3500	42.3200	43.1500	-0.918%	3	64	-85.747%
2025-11-10	42.5000	43.5500	42.5000	43.5500	+20.804%	7	65	-85.878%
2025-11-07	36.0200	36.0500	36.0200	36.0500	-34.455%	2	64	-82.940%
2025-10-31	55.0000	55.0000	55.0000	55.0000	-9.895%	1	64	-88.818%
2025-10-29	59.2100	61.0400	59.2100	61.0400	+24.571%	3	63	-89.925%
2025-10-23	49.0000	49.0000	49.0000	49.0000	+10.286%	5	61	-87.449%
2025-10-22	45.7000	45.7000	44.4200	44.4300	-4.142%	4	61	-86.158%
2025-10-21	46.3000	46.3500	46.2000	46.3500	+3.000%	32	64	-86.731%
2025-10-16	44.2100	45.0000	43.9800	45.0000	+19.016%	7	57	-86.333%
2025-10-14	37.8100	37.8100	37.8100	37.8100	-7.374%	1	57	-83.734%
2025-10-13	39.6700	40.8200	39.6700	40.8200	-7.101%	2	57	-84.934%
2025-10-10	46.2600	46.2600	43.9400	43.9400	-9.867%	11	56	-86.004%
2025-10-08	48.7500	48.7500	48.7500	48.7500	-2.108%	4	56	-87.385%
2025-10-07	49.8000	49.8000	49.8000	49.8000	+13.699%	2	52	-87.651%
2025-10-03	43.8000	43.8000	43.8000	43.8000	+19.869%	2	52	-85.959%
2025-10-01	36.5400	36.5400	36.5400	36.5400	+4.699%	1	52	-83.169%
2025-09-29	34.9000	34.9000	34.9000	34.9000	+5.918%	1	52	-82.378%
2025-09-25	32.0500	32.9500	32.0500	32.9500	-12.576%	5	52	-81.335%
2025-09-24	37.6900	37.6900	37.6900	37.6900	+2.141%	1	53	-83.683%
2025-09-23	36.9000	36.9000	36.9000	36.9000	-2.044%	7	52	-83.333%
2025-09-18	36.9300	37.6700	36.9300	37.6700	+10.275%	2	52	-83.674%
2025-09-16	32.7700	34.1600	32.7700	34.1600	-0.263%	6	53	-81.996%
2025-09-15	31.6000	34.2500	31.6000	34.2500	+13.411%	12	51	-82.044%
2025-09-12	31.1100	31.1100	30.2000	30.2000	-10.119%	16	53	-79.636%
2025-09-08	33.6000	33.6000	33.6000	33.6000	+4.673%	3	57	-81.696%
2025-09-04	32.1000	32.1000	32.1000	32.1000	+8.263%	1	54	-80.841%
2025-09-03	29.6500	29.6500	29.6500	29.6500	+1.195%	1	54	-79.258%
2025-09-02	27.6500	29.3000	27.6500	29.3000	-7.717%	3	54	-79.010%
2025-08-28	31.3500	32.6400	31.3500	31.7500	+4.785%	8	52	-80.630%
2025-08-26	30.3000	30.3000	30.3000	30.3000	-3.901%	1	51	-79.703%
2025-08-22	31.0000	31.8500	30.6900	31.5300	+12.007%	28	51	-80.495%
2025-08-21	28.1500	28.1500	28.1500	28.1500	-3.431%	20	36	-78.153%
2025-08-20	27.8500	29.1500	27.5000	29.1500	-7.607%	43	44	-78.902%
2025-08-18	31.7000	31.7000	31.5500	31.5500	-20.228%	14	23	-80.507%
2025-08-07	39.5500	39.5500	39.5500	39.5500	-1.001%	2	20	-84.450%
2025-08-06	40.1800	40.1800	39.9500	39.9500	+82.838%	5	20	-84.606%
2025-08-05	21.8500	21.8500	21.8500	21.8500	+1.675%	1	19	-71.854%
2025-08-04	21.4900	21.4900	21.4900	21.4900	+12.513%	2	19	-71.382%
2025-08-01	19.1000	19.1000	19.1000	19.1000	-9.479%	1	19	-67.801%
2025-07-24	21.1000	21.1000	21.1000	21.1000	+12.413%	10	18	-70.853%
2025-07-16	18.7700	18.7700	18.7700	18.7700	+7.874%	1	8	-67.235%
2025-07-11	17.9500	17.9500	17.4000	17.4000	-7.692%	4	7	-64.655%
2025-07-10	18.8500	18.8500	18.8500	18.8500	+9.023%	1	3	-67.374%
2025-07-09	17.2900	17.2900	17.2900	17.2900	0.000%	2	2	-64.430%