Dark

SHOP20260918C145
SHOP Sep 18 2026 145.00 Call (SHOP260918C00145000)
option OPRA

EOD

Aug 4, 2026

4.84+45.783%(+1.52)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.7900	4.9000	3.7900	4.8400	+45.783%	138	2,475	0.000%
2026-08-03	3.3600	3.4400	3.2700	3.3200	-5.949%	10	2,390	+45.783%
2026-07-31	3.3000	3.5300	3.0300	3.5300	-32.115%	29	2,384	+37.110%
2026-07-30	5.0000	5.3500	5.0000	5.2000	-28.571%	6	2,389	-6.923%
2026-07-29	7.6000	8.4000	7.2800	7.2800	-7.261%	42	2,385	-33.516%
2026-07-28	7.2400	9.0000	7.0900	7.8500	+17.164%	22	2,416	-38.344%
2026-07-27	4.7000	6.7000	4.7000	6.7000	+120.395%	281	2,411	-27.761%
2026-07-24	2.8000	3.1500	2.8000	3.0400	+2.703%	14	2,185	+59.211%
2026-07-23	4.2000	4.2000	2.8400	2.9600	-27.981%	21	2,186	+63.514%
2026-07-22	5.4900	5.4900	4.0500	4.1100	-26.738%	9	2,182	+17.762%
2026-07-21	6.0000	6.0000	5.6100	5.6100	-19.857%	4	2,186	-13.725%
2026-07-20	6.4500	7.7100	6.4000	7.0000	+20.898%	25	2,187	-30.857%
2026-07-17	6.0200	6.0200	5.7900	5.7900	-23.311%	151	2,177	-16.408%
2026-07-16	7.5100	7.5500	7.4000	7.5500	+14.394%	8	2,177	-35.894%
2026-07-15	7.5600	7.5600	5.9300	6.6000	-2.511%	14	2,176	-26.667%
2026-07-14	7.3000	7.3000	6.6100	6.7700	+6.614%	9	2,173	-28.508%
2026-07-13	6.2500	7.4000	6.1000	6.3500	-0.781%	22	2,166	-23.780%
2026-07-10	6.6600	6.6600	6.4000	6.4000	-0.775%	3	2,158	-24.375%
2026-07-09	5.5700	6.4500	5.5700	6.4500	+22.857%	10	2,155	-24.961%
2026-07-08	5.2000	5.2500	5.2000	5.2500	-23.021%	6	2,149	-7.810%
2026-07-07	6.7500	6.8200	6.5000	6.8200	+8.946%	9	2,151	-29.032%
2026-07-06	6.2000	6.3200	6.1900	6.2600	+0.160%	7	2,143	-22.684%
2026-07-02	5.8000	6.2500	5.8000	6.2500	-13.074%	2	2,139	-22.560%
2026-07-01	5.9100	7.5400	5.9100	7.1900	+43.227%	12	2,139	-32.684%
2026-06-29	6.5000	6.5000	5.0200	5.0200	-11.930%	4	2,131	-3.586%
2026-06-26	5.5000	5.7000	5.5000	5.7000	+24.726%	4	2,131	-15.088%
2026-06-25	5.3100	5.3100	4.5700	4.5700	-3.178%	4	2,132	+5.908%
2026-06-24	4.6100	5.0400	4.6100	4.7200	+31.111%	14	2,130	+2.542%
2026-06-23	3.9500	3.9500	3.6000	3.6000	-1.907%	2	2,128	+34.444%
2026-06-22	3.5500	3.6700	3.5500	3.6700	-9.158%	26	2,127	+31.880%
2026-06-18	3.9000	4.0400	3.9000	4.0400	-14.043%	36	2,089	+19.802%
2026-06-17	5.1000	5.1000	4.7000	4.7000	-6.000%	16	2,089	+2.979%
2026-06-16	5.1500	5.1500	4.9500	5.0000	-0.990%	28	2,089	-3.200%
2026-06-15	5.6000	5.6000	5.0500	5.0500	-0.394%	11	2,089	-4.158%
2026-06-09	5.9500	5.9500	5.0700	5.0700	-11.979%	4	2,089	-4.536%
2026-06-08	5.7600	5.7600	5.7600	5.7600	+11.845%	1	2,090	-15.972%
2026-06-05	5.2500	5.2500	5.1500	5.1500	-19.279%	2	2,090	-6.019%
2026-06-03	6.8500	6.8500	6.3800	6.3800	-22.100%	1,051	2,091	-24.138%
2026-06-02	9.5500	9.5500	8.1900	8.1900	-28.158%	7	1,469	-40.904%
2026-06-01	9.0000	11.4000	8.8300	11.4000	+35.071%	61	1,467	-57.544%
2026-05-29	6.7200	8.5800	6.7200	8.4400	+25.970%	38	1,468	-42.654%
2026-05-28	6.7000	6.7000	6.7000	6.7000	+42.553%	4	1,460	-27.761%
2026-05-27	4.7500	4.7500	4.7000	4.7000	+14.634%	2	1,464	+2.979%
2026-05-26	3.8100	4.1000	3.8100	4.1000	+10.811%	3	1,464	+18.049%
2026-05-22	4.5000	4.5000	3.7000	3.7000	-17.778%	37	1,463	+30.811%
2026-05-21	4.2500	4.6000	4.2500	4.5000	+3.448%	9	1,462	+7.556%
2026-05-20	3.6000	4.4700	3.6000	4.3500	+8.750%	11	1,462	+11.264%
2026-05-19	4.1800	4.1800	3.5500	4.0000	+8.401%	6	1,464	+21.000%
2026-05-18	3.8300	3.8300	3.6900	3.6900	+1.374%	4	1,464	+31.165%
2026-05-15	3.0700	3.6500	3.0700	3.6400	+30.466%	14	1,464	+32.967%
2026-05-14	2.6200	2.8500	2.4800	2.7900	+10.277%	26	1,462	+73.477%
2026-05-13	3.0000	3.0000	2.5000	2.5300	-27.714%	38	1,453	+91.304%
2026-05-12	3.7700	3.7700	3.5000	3.5000	-19.169%	4	1,453	+38.286%
2026-05-11	5.1600	5.1600	4.2500	4.3300	-26.109%	61	1,453	+11.778%
2026-05-08	5.7500	5.9500	5.7000	5.8600	-6.240%	209	1,418	-17.406%
2026-05-07	5.8500	6.5000	5.3500	6.2500	+30.480%	21	1,219	-22.560%
2026-05-06	5.5500	5.6800	4.5300	4.7900	-11.132%	34	1,223	+1.044%
2026-05-05	8.3100	8.3100	4.7000	5.3900	-58.918%	46	1,212	-10.204%
2026-05-04	13.0600	13.9500	13.0000	13.1200	+3.552%	40	1,201	-63.110%
2026-05-01	12.6700	12.6700	12.6700	12.6700	+20.095%	3	1,206	-61.800%
2026-04-30	10.5500	10.6000	10.5500	10.5500	-1.860%	47	1,206	-54.123%
2026-04-29	10.7500	10.7500	10.7500	10.7500	-15.020%	1	1,177	-54.977%
2026-04-28	12.6000	12.6500	12.5500	12.6500	+4.459%	16	1,177	-61.739%
2026-04-27	12.2000	12.2000	12.1100	12.1100	-0.738%	2	1,171	-60.033%
2026-04-24	12.2000	12.2000	12.2000	12.2000	-0.570%	1	1,171	-60.328%
2026-04-23	14.6600	14.6600	12.0500	12.2700	-26.084%	49	1,170	-60.554%
2026-04-22	16.5700	16.6000	16.5700	16.6000	+0.181%	15	1,164	-70.843%
2026-04-21	18.8400	19.1500	16.5700	16.5700	-2.529%	21	1,179	-70.791%
2026-04-20	16.0000	17.0000	16.0000	17.0000	+4.294%	16	1,179	-71.529%
2026-04-17	17.0600	17.0600	16.3000	16.3000	+7.876%	17	1,171	-70.307%
2026-04-16	15.2500	15.2500	15.1100	15.1100	+13.609%	2	1,168	-67.968%
2026-04-15	12.6500	13.3000	12.6500	13.3000	+43.011%	25	1,167	-63.609%
2026-04-13	9.5600	9.5600	9.3000	9.3000	+15.242%	23	1,168	-47.957%
2026-04-10	8.3700	9.1000	8.0700	8.0700	-38.397%	17	1,163	-40.025%
2026-04-08	13.1000	13.1000	13.1000	13.1000	+19.744%	3	1,153	-63.053%
2026-04-06	10.9400	10.9400	10.9400	10.9400	-8.452%	1	1,153	-55.759%
2026-03-31	10.8400	11.9500	10.8400	11.9500	+10.648%	4	1,153	-59.498%
2026-03-30	10.8000	10.8000	10.8000	10.8000	+10.769%	1	1,149	-55.185%
2026-03-27	9.7500	9.7500	9.7500	9.7500	-15.217%	1	1,150	-50.359%
2026-03-25	11.6700	11.6700	11.5000	11.5000	-12.214%	2	1,149	-57.913%
2026-03-23	13.1000	13.1000	13.1000	13.1000	-5.004%	100	1,148	-63.053%
2026-03-19	14.3000	14.3500	13.7900	13.7900	-5.288%	5	1,148	-64.902%
2026-03-18	14.4300	14.5600	14.4300	14.5600	-7.848%	3	1,149	-66.758%
2026-03-16	16.5500	16.6000	15.7500	15.8000	+5.969%	35	1,151	-69.367%
2026-03-13	14.9100	14.9100	14.9100	14.9100	-9.636%	4	1,124	-67.539%
2026-03-12	18.0000	18.0000	16.5000	16.5000	-5.172%	3	1,124	-70.667%
2026-03-11	17.4000	17.6000	17.4000	17.4000	-5.435%	3	1,124	-72.184%
2026-03-10	18.4000	18.4000	18.4000	18.4000	-3.715%	1	1,123	-73.696%
2026-03-09	17.9000	19.2500	17.9000	19.1100	-7.458%	5	1,122	-74.673%
2026-03-06	19.0000	20.6500	19.0000	20.6500	-0.290%	8	1,122	-76.562%
2026-03-05	20.6500	20.7100	19.4500	20.7100	+17.006%	14	1,130	-76.630%
2026-03-04	17.4500	18.0000	17.4500	17.7000	+23.776%	7	1,125	-72.655%
2026-03-03	11.7000	14.5500	11.6000	14.3000	+7.519%	11	1,122	-66.154%
2026-03-02	13.3000	13.3000	13.3000	13.3000	-1.845%	2	1,122	-63.609%
2026-02-27	13.5500	13.5500	13.5500	13.5500	-11.726%	2	1,122	-64.280%
2026-02-26	15.3500	15.3500	15.3500	15.3500	+7.644%	2	1,122	-68.469%
2026-02-25	13.9000	14.2600	13.8500	14.2600	+12.727%	131	991	-66.059%
2026-02-24	13.4000	13.4000	12.6500	12.6500	-1.556%	8	991	-61.739%
2026-02-23	12.8500	12.8500	12.8500	12.8500	-15.738%	1	988	-62.335%
2026-02-19	15.2500	15.2500	15.2500	15.2500	+1.667%	2	987	-68.262%
2026-02-18	15.0000	15.0000	14.9500	15.0000	+35.135%	20	985	-67.733%
2026-02-13	11.1000	11.1000	11.1000	11.1000	+9.901%	1	983	-56.396%
2026-02-12	11.2500	11.2500	10.1000	10.1000	-42.938%	20	983	-52.079%
2026-02-10	17.3800	17.7000	17.3800	17.7000	+51.024%	6	983	-72.655%
2026-02-05	11.7200	11.7200	11.7200	11.7200	-15.986%	2	988	-58.703%
2026-02-03	15.4500	15.4500	13.9500	13.9500	-35.267%	12	988	-65.305%
2026-02-02	21.1800	21.5500	21.1500	21.5500	+13.123%	16	991	-77.541%
2026-01-30	23.0500	23.0500	18.5500	19.0500	-20.059%	699	984	-74.593%
2026-01-28	22.2500	23.8400	22.2500	23.8300	+3.429%	5	377	-79.689%
2026-01-21	23.0000	23.0400	23.0000	23.0400	-12.727%	3	379	-78.993%
2026-01-20	27.1700	27.1700	26.4000	26.4000	-27.273%	4	381	-81.667%
2026-01-15	36.3000	36.3000	36.3000	36.3000	-11.829%	1	381	-86.667%
2026-01-08	41.1700	41.1700	41.1700	41.1700	-5.356%	2	381	-88.244%
2026-01-07	43.5500	43.5500	43.5000	43.5000	+4.567%	2	379	-88.874%
2026-01-05	37.2000	41.6000	37.2000	41.6000	-10.151%	8	377	-88.365%
2025-12-19	47.0000	47.0000	46.3000	46.3000	+6.953%	34	377	-89.546%
2025-12-17	42.7000	43.2900	42.7000	43.2900	+3.689%	76	372	-88.820%
2025-12-12	41.7500	41.7500	41.7500	41.7500	+1.954%	4	297	-88.407%
2025-12-11	40.9500	40.9500	40.9500	40.9500	-9.901%	2	293	-88.181%
2025-12-10	42.4000	45.4500	42.4000	45.4500	+11.261%	7	293	-89.351%
2025-12-04	40.8000	40.8500	40.8000	40.8500	+6.104%	10	291	-88.152%
2025-12-03	38.5000	38.5000	38.5000	38.5000	0.000%	1	287	-87.429%
2025-11-25	38.5000	38.5000	38.5000	38.5000	+6.944%	30	287	-87.429%
2025-11-24	36.0000	36.0000	36.0000	36.0000	+10.769%	1	273	-86.556%
2025-11-21	31.5000	32.5000	31.5000	32.5000	-0.154%	2	273	-85.108%
2025-11-20	32.5500	32.5500	32.5500	32.5500	+23.576%	5	273	-85.131%
2025-11-18	26.3400	26.3400	26.3400	26.3400	-12.171%	3	268	-81.625%
2025-11-17	29.9900	29.9900	29.9900	29.9900	-5.987%	1	268	-83.861%
2025-11-14	32.0500	32.9000	31.9000	31.9000	+3.069%	13	269	-84.828%
2025-11-13	33.9500	33.9500	30.9500	30.9500	-21.287%	3	270	-84.362%
2025-11-12	39.3200	39.3200	39.3200	39.3200	-1.700%	1	270	-87.691%
2025-11-11	40.2000	40.2000	40.0000	40.0000	+1.523%	2	270	-87.900%
2025-11-10	40.2500	40.2500	39.4000	39.4000	-1.500%	2	270	-87.716%
2025-11-06	40.0000	40.0000	40.0000	40.0000	-27.602%	1	270	-87.900%
2025-10-29	56.0700	56.0700	55.2500	55.2500	-1.251%	2	270	-91.240%
2025-10-28	55.7500	55.9500	55.7500	55.9500	+6.409%	2	270	-91.349%
2025-10-27	52.5800	52.5800	52.5800	52.5800	+5.034%	1	270	-90.795%
2025-10-24	50.0600	50.0600	50.0600	50.0600	+13.773%	1	270	-90.332%
2025-10-23	44.0000	44.0000	44.0000	44.0000	+8.965%	5	270	-89.000%
2025-10-17	40.3000	40.3800	40.3000	40.3800	-10.565%	2	270	-88.014%
2025-10-16	45.1500	45.1500	45.1500	45.1500	+4.248%	5	269	-89.280%
2025-10-07	43.3100	43.3100	43.3100	43.3100	+2.557%	10	257	-88.825%
2025-10-03	42.2300	42.2300	42.2300	42.2300	+40.532%	1	257	-88.539%
2025-09-29	28.6000	30.0500	28.6000	30.0500	+7.130%	2	258	-83.894%
2025-09-26	28.0000	28.0500	28.0000	28.0500	-22.407%	2	257	-82.745%
2025-09-23	36.1500	36.1500	36.1500	36.1500	+12.442%	3	258	-86.611%
2025-09-17	30.5000	32.1500	30.5000	32.1500	+9.727%	6	259	-84.946%
2025-09-10	29.3000	29.3000	29.3000	29.3000	-3.934%	3	259	-83.481%
2025-09-08	30.5000	30.5000	30.5000	30.5000	+17.172%	1	259	-84.131%
2025-09-02	26.0300	26.0300	26.0300	26.0300	-13.435%	1	258	-81.406%
2025-08-28	30.0700	30.0700	30.0700	30.0700	+11.993%	1	257	-83.904%
2025-08-27	26.8500	26.8500	26.8500	26.8500	-4.176%	1	256	-81.974%
2025-08-25	28.0200	28.0200	28.0200	28.0200	-4.205%	1	257	-82.727%
2025-08-22	28.4900	29.2500	28.4900	29.2500	+12.284%	10	256	-83.453%
2025-08-21	26.0000	26.0500	26.0000	26.0500	-8.436%	7	259	-81.420%
2025-08-19	28.4500	28.4500	28.4500	28.4500	-3.231%	6	252	-82.988%
2025-08-18	29.4500	29.4500	29.3000	29.4000	-1.342%	18	246	-83.537%
2025-08-15	30.0700	30.0700	29.8000	29.8000	-2.551%	9	228	-83.758%
2025-08-14	30.5800	30.5800	30.5800	30.5800	-18.301%	4	223	-84.173%
2025-08-06	37.4300	37.4300	37.4300	37.4300	+75.152%	2	219	-87.069%
2025-07-22	21.3700	21.3700	21.3700	21.3700	-8.792%	1	217	-77.351%
2025-07-21	23.4300	23.4300	23.4300	23.4300	+2.989%	1	218	-79.343%
2025-07-18	22.9000	22.9000	22.7500	22.7500	+31.655%	151	217	-78.725%
2025-07-07	17.2800	17.2800	17.2800	17.2800	-3.410%	5	68	-71.991%
2025-07-03	17.9000	17.9000	17.8900	17.8900	+7.126%	2	61	-72.946%
2025-06-25	16.7000	16.7000	16.7000	16.7000	+14.149%	1	61	-71.018%
2025-06-18	14.4900	14.6300	14.4900	14.6300	-7.697%	50	10	-66.917%
2025-06-02	15.8500	15.8500	15.8500	15.8500	0.000%	10	10	-69.464%