Dark

SHOP20260918C150
SHOP Sep 18 2026 150.00 Call (SHOP260918C00150000)
option OPRA

EOD

Aug 4, 2026

3.95+51.923%(+1.35)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.9000	3.9500	2.9000	3.9500	+51.923%	129	5,413	0.000%
2026-08-03	3.2000	3.2000	2.5000	2.6000	-2.985%	49	5,361	+51.923%
2026-07-31	3.3100	3.3100	2.2400	2.6800	-27.568%	75	5,354	+47.388%
2026-07-30	4.5000	4.5000	3.6500	3.7000	-36.426%	877	5,325	+6.757%
2026-07-29	6.4500	7.3000	5.8200	5.8200	-8.057%	166	5,609	-32.131%
2026-07-28	6.0000	7.8000	5.7900	6.3300	+15.722%	113	5,485	-37.599%
2026-07-27	3.6500	5.4700	3.6500	5.4700	+111.197%	398	5,451	-27.788%
2026-07-24	2.2900	2.6100	2.2900	2.5900	+13.100%	63	5,370	+52.510%
2026-07-23	3.4000	3.4000	2.1700	2.2900	-35.493%	238	5,368	+72.489%
2026-07-22	4.3000	4.3000	3.1800	3.5500	-23.656%	75	5,364	+11.268%
2026-07-21	4.0500	4.9700	4.0500	4.6500	-16.517%	37	5,364	-15.054%
2026-07-20	5.4000	6.3000	5.1000	5.5700	+11.400%	158	5,357	-29.084%
2026-07-17	5.0500	5.2500	4.4000	5.0000	-13.043%	48	5,359	-21.000%
2026-07-16	5.2000	6.5500	5.0000	5.7500	+13.861%	137	5,366	-31.304%
2026-07-15	6.2400	6.2400	4.9000	5.0500	-15.126%	33	5,443	-21.782%
2026-07-14	4.7000	6.2500	4.6900	5.9500	+9.174%	645	5,439	-33.613%
2026-07-13	5.5500	6.1500	4.8700	5.4500	+3.810%	56	4,969	-27.523%
2026-07-10	6.7000	8.0000	5.1400	5.2500	-2.778%	107	4,947	-24.762%
2026-07-09	4.8900	5.4600	4.8500	5.4000	+23.007%	20	4,942	-26.852%
2026-07-08	4.9000	4.9000	3.8000	4.3900	-17.170%	41	4,946	-10.023%
2026-07-07	5.3500	6.5000	5.3000	5.3000	+1.923%	108	4,941	-25.472%
2026-07-06	4.2000	5.3000	3.9000	5.2000	+1.167%	65	4,933	-24.038%
2026-07-02	4.5000	5.4000	4.5000	5.1400	-9.027%	87	4,867	-23.152%
2026-07-01	4.6000	6.4000	4.6000	5.6500	+37.805%	191	4,867	-30.088%
2026-06-30	3.6500	4.3500	3.6500	4.1000	-2.381%	33	4,864	-3.659%
2026-06-29	4.8000	5.7500	4.1500	4.2000	-12.500%	172	4,863	-5.952%
2026-06-26	4.0000	4.9000	4.0000	4.8000	+21.519%	879	4,818	-17.708%
2026-06-25	4.4000	4.7000	3.9500	3.9500	-12.804%	85	3,960	0.000%
2026-06-24	2.9300	4.5300	2.9300	4.5300	+64.727%	86	3,961	-12.804%
2026-06-23	3.3000	3.3000	2.7500	2.7500	-7.407%	82	3,939	+43.636%
2026-06-22	3.2300	3.2300	2.8100	2.9700	-8.333%	106	3,902	+32.997%
2026-06-18	2.9000	3.3000	2.9000	3.2400	+4.516%	14	3,852	+21.914%
2026-06-17	3.7500	4.2700	3.1000	3.1000	-27.907%	62	3,852	+27.419%
2026-06-16	4.0000	4.5900	4.0000	4.3000	+3.614%	52	3,852	-8.140%
2026-06-15	4.3000	5.0500	4.1000	4.1500	+15.278%	238	3,875	-4.819%
2026-06-12	3.6000	3.8500	3.6000	3.6000	-7.692%	216	3,875	+9.722%
2026-06-11	3.7800	4.1000	3.1000	3.9000	-2.500%	20	3,875	+1.282%
2026-06-10	4.3000	4.4000	4.0000	4.0000	-9.707%	28	3,879	-1.250%
2026-06-09	5.1000	6.3500	3.9500	4.4300	-5.745%	86	3,879	-10.835%
2026-06-08	5.2500	5.5000	4.7000	4.7000	+4.444%	69	3,897	-15.957%
2026-06-05	5.5000	6.1500	4.5000	4.5000	-33.135%	45	3,921	-12.222%
2026-06-04	6.8700	6.9000	6.5000	6.7300	+16.034%	16	3,925	-41.308%
2026-06-03	6.1000	6.1000	5.6000	5.8000	-10.769%	30	3,924	-31.897%
2026-06-02	8.5000	8.6900	6.5000	6.5000	-34.870%	38	3,930	-39.231%
2026-06-01	7.9100	10.0000	7.3000	9.9800	+40.563%	233	3,932	-60.421%
2026-05-29	6.1900	7.7000	5.6000	7.1000	+20.339%	392	3,893	-44.366%
2026-05-28	4.5500	5.9000	4.4800	5.9000	+48.615%	201	3,867	-33.051%
2026-05-27	4.4000	4.4500	3.9700	3.9700	+13.429%	983	3,844	-0.504%
2026-05-26	3.4500	4.0000	3.2500	3.5000	-0.568%	176	2,901	+12.857%
2026-05-22	3.5100	3.6000	3.5000	3.5200	-4.607%	8	2,811	+12.216%
2026-05-21	3.2000	3.8000	3.2000	3.6900	+0.820%	145	2,815	+7.046%
2026-05-20	3.0000	3.6600	3.0000	3.6600	+17.308%	34	2,815	+7.923%
2026-05-19	3.3500	3.7000	3.1200	3.1200	-7.692%	19	2,906	+26.603%
2026-05-18	3.1500	3.5000	2.9400	3.3800	+9.032%	56	2,906	+16.864%
2026-05-15	2.5400	3.2500	2.5400	3.1000	+34.199%	146	2,906	+27.419%
2026-05-14	2.1600	2.4200	2.0000	2.3100	+7.442%	66	2,906	+70.996%
2026-05-13	2.4500	2.5100	1.9600	2.1500	-22.939%	1,606	1,680	+83.721%
2026-05-12	3.6200	3.6200	2.6500	2.7900	-26.579%	63	1,680	+41.577%
2026-05-11	4.4900	4.4900	3.5000	3.8000	-19.662%	50	1,680	+3.947%
2026-05-08	5.2900	5.4000	4.6500	4.7300	-15.686%	55	1,654	-16.490%
2026-05-07	4.5000	5.7500	4.5000	5.6100	+34.211%	231	1,665	-29.590%
2026-05-06	4.7100	4.7500	3.9000	4.1800	-2.791%	243	1,636	-5.502%
2026-05-05	6.1500	6.9900	4.1000	4.3000	-63.248%	296	1,473	-8.140%
2026-05-04	11.9500	12.3500	11.2000	11.7000	-0.256%	140	1,354	-66.239%
2026-05-01	10.9100	11.7300	10.8500	11.7300	+24.127%	11	1,310	-66.326%
2026-04-30	8.8300	9.4500	8.8300	9.4500	-3.077%	45	1,310	-58.201%
2026-04-29	9.7500	9.7500	9.7500	9.7500	-3.465%	5	1,322	-59.487%
2026-04-28	10.1000	10.1000	10.1000	10.1000	-6.047%	2	1,327	-60.891%
2026-04-27	11.0800	11.4700	10.7500	10.7500	-1.467%	16	1,329	-63.256%
2026-04-24	11.0000	11.0000	10.3500	10.9100	+1.488%	4	1,346	-63.795%
2026-04-23	12.5200	12.5300	10.6000	10.7500	-26.420%	119	1,342	-63.256%
2026-04-22	15.0400	15.0400	14.6100	14.6100	+1.458%	13	1,323	-72.964%
2026-04-21	16.2000	16.3900	14.4000	14.4000	-11.275%	13	1,304	-72.569%
2026-04-20	15.7500	16.2300	15.7500	16.2300	+13.497%	4	1,304	-75.662%
2026-04-17	15.1900	15.1900	14.3000	14.3000	+12.157%	29	1,300	-72.378%
2026-04-16	13.9500	13.9500	12.7500	12.7500	-2.672%	17	1,291	-69.020%
2026-04-15	10.0100	13.3600	10.0100	13.1000	+37.895%	35	1,283	-69.847%
2026-04-14	9.0500	9.5000	9.0500	9.5000	+11.111%	7	1,282	-58.421%
2026-04-13	7.0000	8.5500	6.9800	8.5500	+20.423%	24	1,275	-53.801%
2026-04-10	7.5000	7.8000	6.9000	7.1000	-8.387%	59	1,263	-44.366%
2026-04-09	8.3500	8.4000	7.5900	7.7500	-21.559%	533	1,265	-49.032%
2026-04-08	11.3000	11.3000	9.8800	9.8800	+9.171%	2	781	-60.020%
2026-04-07	8.9300	9.0500	8.9300	9.0500	-8.770%	40	779	-56.354%
2026-04-06	9.4000	9.9200	9.4000	9.9200	-0.800%	15	791	-60.181%
2026-04-02	10.0000	10.0000	10.0000	10.0000	-5.749%	2	781	-60.500%
2026-04-01	10.5000	10.6100	10.4900	10.6100	+0.094%	35	781	-62.771%
2026-03-31	8.5000	10.6000	8.5000	10.6000	+26.190%	29	781	-62.736%
2026-03-30	8.4000	8.4000	8.4000	8.4000	+0.599%	1	778	-52.976%
2026-03-27	9.1600	9.1600	8.0000	8.3500	-24.091%	5	778	-52.695%
2026-03-26	10.6000	11.0000	10.6000	11.0000	-2.998%	7	777	-64.091%
2026-03-25	11.3400	11.3400	11.3400	11.3400	+18.743%	1	781	-65.168%
2026-03-24	10.0000	10.0000	9.5100	9.5500	-5.911%	5	782	-58.639%
2026-03-20	11.4000	11.4000	10.1500	10.1500	-17.143%	13	783	-61.084%
2026-03-19	12.1200	12.2500	12.1200	12.2500	-7.547%	2	792	-67.755%
2026-03-18	13.2500	13.2500	13.2500	13.2500	-13.512%	1	792	-70.189%
2026-03-17	14.6700	15.3200	14.6700	15.3200	+8.269%	5	791	-74.217%
2026-03-16	14.8500	14.9000	14.1000	14.1500	+2.536%	32	788	-72.085%
2026-03-13	14.6400	15.1500	13.8000	13.8000	-5.479%	5	775	-71.377%
2026-03-12	15.2000	15.2000	14.6000	14.6000	-5.806%	7	770	-72.945%
2026-03-11	15.7000	15.7000	15.5000	15.5000	-6.344%	9	770	-74.516%
2026-03-10	16.5500	16.5500	16.5500	16.5500	-8.310%	2	768	-76.133%
2026-03-09	17.4200	18.0500	17.4200	18.0500	-5.000%	3	768	-78.116%
2026-03-06	17.2000	19.0000	17.2000	19.0000	+1.064%	326	783	-79.211%
2026-03-05	18.7000	18.8000	17.5700	18.8000	+17.500%	39	639	-78.989%
2026-03-04	14.7500	16.3800	14.7500	16.0000	+23.552%	16	621	-75.313%
2026-03-03	10.5000	12.9500	10.5000	12.9500	+9.283%	62	617	-69.498%
2026-03-02	11.7000	11.8500	11.7000	11.8500	+0.424%	2	575	-66.667%
2026-02-27	12.7500	12.7500	11.8000	11.8000	-18.508%	14	576	-66.525%
2026-02-26	14.0000	14.4800	14.0000	14.4800	+14.016%	5	578	-72.721%
2026-02-25	12.7500	12.7500	12.7000	12.7000	+5.833%	55	576	-68.898%
2026-02-24	12.0000	12.0000	12.0000	12.0000	+4.348%	2	576	-67.083%
2026-02-23	11.5000	11.5000	11.5000	11.5000	-21.928%	1	574	-65.652%
2026-02-20	14.7300	14.7300	14.7300	14.7300	+7.675%	3	574	-73.184%
2026-02-18	11.0000	13.6800	11.0000	13.6800	+32.816%	44	577	-71.126%
2026-02-17	10.3000	10.3000	10.2700	10.3000	+5.425%	5	537	-61.650%
2026-02-13	9.5500	10.3000	8.9000	9.7700	+17.006%	253	281	-59.570%
2026-02-12	9.7700	9.7700	8.3500	8.3500	-23.324%	7	281	-52.695%
2026-02-11	14.6800	14.6800	10.8900	10.8900	-32.360%	8	282	-63.728%
2026-02-10	16.0000	16.1000	16.0000	16.1000	+28.800%	12	275	-75.466%
2026-02-09	11.1300	12.5000	11.1300	12.5000	+25.000%	3	267	-68.400%
2026-02-06	10.1000	10.1100	10.0000	10.0000	-11.032%	19	267	-60.500%
2026-02-04	10.6700	11.2400	10.1000	11.2400	-11.496%	14	265	-64.858%
2026-02-03	16.6000	16.6000	12.0800	12.7000	-25.904%	6	258	-68.898%
2026-02-02	17.1400	17.1400	17.1400	17.1400	-2.113%	1	260	-76.954%
2026-01-30	21.3000	21.4000	17.0000	17.5100	-24.428%	97	260	-77.441%
2026-01-29	21.7700	23.1700	21.0500	23.1700	+11.501%	18	263	-82.952%
2026-01-28	20.7800	20.7800	20.7800	20.7800	+4.685%	1	257	-80.991%
2026-01-27	19.6300	19.8500	19.6200	19.8500	-3.123%	26	257	-80.101%
2026-01-22	21.7800	21.7800	20.4900	20.4900	-3.349%	9	256	-80.722%
2026-01-21	22.1000	22.1000	21.2000	21.2000	-17.188%	4	256	-81.368%
2026-01-20	27.7700	27.7700	25.6000	25.6000	-17.393%	12	253	-84.570%
2026-01-14	30.9900	30.9900	30.9900	30.9900	-24.415%	1	252	-87.254%
2026-01-13	41.0000	41.0000	41.0000	41.0000	+9.188%	1	252	-90.366%
2026-01-09	37.6200	37.6200	37.5500	37.5500	-7.966%	20	253	-89.481%
2026-01-07	39.0000	41.0000	39.0000	40.8000	+2.719%	15	237	-90.319%
2026-01-06	38.6500	39.7200	38.4000	39.7200	+2.292%	26	236	-90.055%
2026-01-05	38.3000	38.8300	38.3000	38.8300	+13.372%	2	232	-89.827%
2026-01-02	34.4000	34.5000	34.1500	34.2500	-22.599%	31	232	-88.467%
2025-12-19	42.9600	44.2500	42.9600	44.2500	+0.568%	23	236	-91.073%
2025-12-18	44.0000	44.0000	44.0000	44.0000	+14.883%	1	243	-91.023%
2025-12-17	38.3000	38.3000	38.3000	38.3000	+0.525%	5	243	-89.687%
2025-12-16	38.1000	38.1000	38.1000	38.1000	-7.073%	75	248	-89.633%
2025-12-15	41.0000	41.0000	41.0000	41.0000	+3.797%	1	173	-90.366%
2025-12-12	39.4500	39.5000	39.2000	39.5000	+0.534%	15	173	-90.000%
2025-12-11	39.4500	39.4500	39.2900	39.2900	+2.988%	2	170	-89.947%
2025-12-09	38.1500	38.1500	38.1500	38.1500	+0.395%	2	171	-89.646%
2025-12-04	38.0000	38.0500	38.0000	38.0000	+5.263%	13	172	-89.605%
2025-12-02	33.5000	36.1000	33.5000	36.1000	+12.813%	13	171	-89.058%
2025-12-01	33.5000	33.5000	32.0000	32.0000	-13.909%	3	169	-87.656%
2025-11-26	37.1700	37.1700	37.1700	37.1700	+17.963%	1	171	-89.373%
2025-11-24	31.5100	31.5100	31.5100	31.5100	+1.318%	1	171	-87.464%
2025-11-21	31.1000	31.1000	31.1000	31.1000	-6.325%	1	172	-87.299%
2025-11-20	33.2000	33.2000	33.2000	33.2000	+13.699%	2	173	-88.102%
2025-11-19	29.2000	29.2000	29.2000	29.2000	+5.912%	2	173	-86.473%
2025-11-17	27.9300	28.0000	27.4700	27.5700	-7.421%	13	175	-85.673%
2025-11-13	32.5000	32.5000	29.7800	29.7800	-20.903%	13	170	-86.736%
2025-11-10	37.6500	37.6500	37.6500	37.6500	+11.456%	2	166	-89.509%
2025-11-07	33.9200	33.9200	32.2900	33.7800	-18.208%	5	168	-88.307%
2025-11-04	43.4700	43.4700	41.3000	41.3000	-17.811%	11	167	-90.436%
2025-11-03	50.2500	50.2500	50.2500	50.2500	-0.692%	2	157	-92.139%
2025-10-30	51.9000	51.9000	50.6000	50.6000	-3.637%	12	157	-92.194%
2025-10-28	50.8000	52.5100	50.8000	52.5100	+4.643%	5	152	-92.478%
2025-10-27	48.5000	50.1800	48.5000	50.1800	+14.045%	5	148	-92.128%
2025-10-23	44.2500	44.2500	44.0000	44.0000	+7.291%	6	148	-91.023%
2025-10-21	41.0500	41.0500	41.0100	41.0100	-3.506%	42	153	-90.368%
2025-10-20	42.5000	42.5000	42.5000	42.5000	+12.912%	1	153	-90.706%
2025-10-16	38.7100	38.7100	37.6400	37.6400	+3.834%	4	154	-89.506%
2025-10-14	33.2500	36.2500	33.1000	36.2500	+0.694%	6	154	-89.103%
2025-10-13	35.2600	36.0000	35.2200	36.0000	+1.983%	6	151	-89.028%
2025-10-10	38.2800	38.2800	35.3000	35.3000	-15.388%	3	151	-88.810%
2025-10-09	41.7200	41.7200	41.7200	41.7200	-0.667%	1	151	-90.532%
2025-10-07	42.0000	42.0000	42.0000	42.0000	-2.507%	1	151	-90.595%
2025-10-06	43.0800	43.0800	43.0800	43.0800	+8.843%	1	151	-90.831%
2025-10-03	36.2000	39.5800	36.2000	39.5800	+20.194%	7	152	-90.020%
2025-10-01	32.4000	32.9300	32.3800	32.9300	+5.275%	5	152	-88.005%
2025-09-30	31.2800	31.2800	31.2800	31.2800	-1.944%	1	152	-87.372%
2025-09-29	31.6400	31.9000	31.6400	31.9000	+23.024%	7	151	-87.618%
2025-09-26	25.8900	25.9300	25.8900	25.9300	-6.221%	3	151	-84.767%
2025-09-25	28.1000	28.6500	27.6500	27.6500	-22.157%	36	148	-85.714%
2025-09-23	33.7000	35.5200	33.7000	35.5200	+8.624%	11	115	-88.880%
2025-09-22	32.7000	32.7000	32.7000	32.7000	-4.274%	10	118	-87.920%
2025-09-19	34.0000	34.1600	34.0000	34.1600	+18.078%	2	118	-88.437%
2025-09-17	28.9300	28.9300	28.9300	28.9300	-1.263%	2	117	-86.346%
2025-09-15	29.3000	29.3000	29.3000	29.3000	+0.171%	10	117	-86.519%
2025-09-11	30.0500	30.0500	29.2500	29.2500	+8.053%	13	109	-86.496%
2025-09-10	27.0700	27.0700	27.0700	27.0700	-0.111%	2	108	-85.408%
2025-09-09	27.1000	27.1000	27.1000	27.1000	-5.410%	10	106	-85.424%
2025-09-05	29.5800	29.5900	28.6500	28.6500	+14.600%	62	106	-86.213%
2025-09-02	24.7000	25.0000	24.7000	25.0000	-8.425%	4	94	-84.200%
2025-08-28	27.3000	27.3000	27.3000	27.3000	+6.433%	1	94	-85.531%
2025-08-27	27.0600	27.0600	24.2900	25.6500	-0.195%	12	93	-84.600%
2025-08-25	25.7000	25.7000	25.7000	25.7000	-4.920%	1	88	-84.630%
2025-08-22	26.4200	27.3000	26.4200	27.0300	+10.688%	18	88	-85.387%
2025-08-21	24.4200	24.4200	24.4200	24.4200	-5.751%	1	88	-83.825%
2025-08-18	25.9100	25.9100	25.9100	25.9100	-3.501%	1	87	-84.755%
2025-08-15	27.8000	27.8000	26.8500	26.8500	-5.391%	18	86	-85.289%
2025-08-14	29.1000	29.1000	28.3800	28.3800	-11.918%	13	68	-86.082%
2025-08-13	32.2200	32.2200	32.2200	32.2200	-0.186%	2	62	-87.741%
2025-08-11	32.3800	32.3800	32.2800	32.2800	+0.373%	2	60	-87.763%
2025-08-08	32.1000	32.3500	31.1000	32.1600	-0.741%	18	58	-87.718%
2025-08-07	36.5300	36.5300	32.4000	32.4000	-6.358%	4	43	-87.809%
2025-08-06	35.7000	35.7000	34.6000	34.6000	+77.436%	2	44	-88.584%
2025-07-22	19.5000	19.5000	19.5000	19.5000	-6.699%	1	44	-79.744%
2025-07-18	21.1000	21.1000	20.9000	20.9000	+27.284%	2	44	-81.100%
2025-07-07	16.4200	16.4200	16.4200	16.4200	+5.935%	3	43	-75.944%
2025-07-02	15.5000	15.5000	15.5000	15.5000	-1.899%	20	40	-74.516%
2025-06-24	15.8500	15.8500	15.8000	15.8000	+10.799%	2	40	-75.000%
2025-06-23	14.2600	14.2600	14.2600	14.2600	+10.201%	1	39	-72.300%
2025-06-20	12.7200	12.9400	12.7200	12.9400	-2.340%	4	39	-69.474%
2025-06-18	13.2500	13.2500	13.2500	13.2500	-12.829%	1	38	-70.189%
2025-06-06	15.1500	15.3700	14.7200	15.2000	+21.116%	70	38	-74.013%
2025-06-02	12.5000	12.5500	12.5000	12.5500	-8.992%	6	8	-68.526%
2025-05-30	12.7400	13.7900	12.7400	13.7900	+21.498%	10	5	-71.356%
2025-05-27	11.3500	11.3500	11.3500	11.3500	0.000%	9	9	-65.198%