Dark

SHOP20260918C155
SHOP Sep 18 2026 155.00 Call (SHOP260918C00155000)
option OPRA

EOD

Aug 4, 2026

3.15+51.442%(+1.07)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.3500	3.1500	2.2900	3.1500	+51.442%	34	1,257	0.000%
2026-08-03	2.5500	2.5500	1.9400	2.0800	-0.952%	28	1,243	+51.442%
2026-07-31	2.4300	2.4300	1.9000	2.1000	-30.000%	60	1,234	+50.000%
2026-07-30	3.1500	3.3000	2.9400	3.0000	-34.066%	20	1,224	+5.000%
2026-07-29	4.9000	6.0000	4.5500	4.5500	-14.953%	270	1,216	-30.769%
2026-07-28	5.5000	5.9500	5.2500	5.3500	+20.225%	33	953	-41.121%
2026-07-27	3.1700	4.4500	3.1700	4.4500	+122.500%	114	938	-29.213%
2026-07-24	1.9600	2.0400	1.9600	2.0000	+2.564%	5	898	+57.500%
2026-07-23	2.7500	2.7500	1.7500	1.9500	-28.832%	51	899	+61.538%
2026-07-22	2.7300	2.9500	2.5900	2.7400	-26.933%	23	875	+14.964%
2026-07-21	3.6000	3.9500	3.6000	3.7500	-17.035%	10	874	-16.000%
2026-07-20	4.2000	5.2000	4.2000	4.5200	+8.916%	26	874	-30.310%
2026-07-17	4.3000	4.3000	3.6500	4.1500	-11.702%	8	857	-24.096%
2026-07-16	4.6500	5.3200	4.6500	4.7000	+11.905%	14	856	-32.979%
2026-07-15	4.1600	4.2000	4.1600	4.2000	-12.863%	3	855	-25.000%
2026-07-14	3.3200	4.8200	3.3200	4.8200	-0.619%	49	852	-34.647%
2026-07-13	5.0000	5.0500	4.7800	4.8500	+12.791%	18	850	-35.052%
2026-07-10	6.1100	6.1100	4.3000	4.3000	+30.303%	101	841	-26.744%
2026-07-08	3.3800	3.3800	3.3000	3.3000	-28.416%	8	754	-4.545%
2026-07-07	4.8300	4.8300	4.6100	4.6100	+9.762%	30	750	-31.670%
2026-07-06	3.7000	4.2000	3.7000	4.2000	-1.639%	7	773	-25.000%
2026-07-02	4.2000	4.2700	4.2000	4.2700	-16.764%	2	767	-26.230%
2026-07-01	4.6000	5.1300	4.6000	5.1300	+62.857%	9	767	-38.596%
2026-06-30	3.3000	3.5500	3.0500	3.1500	-24.096%	4	760	0.000%
2026-06-29	4.7500	4.7500	4.1500	4.1500	+7.513%	18	758	-24.096%
2026-06-26	4.0000	4.0000	3.8600	3.8600	+24.516%	3	758	-18.394%
2026-06-25	3.7500	3.7500	3.1000	3.1000	-9.621%	44	758	+1.613%
2026-06-24	2.9800	3.4300	2.8300	3.4300	+34.510%	254	716	-8.163%
2026-06-23	2.7400	2.7400	2.5500	2.5500	0.000%	7	587	+23.529%
2026-06-22	2.5500	2.5500	2.5500	2.5500	-1.163%	30	589	+23.529%
2026-06-18	2.6500	2.6500	2.5800	2.5800	-31.200%	33	597	+22.093%
2026-06-17	3.7500	3.7500	3.7500	3.7500	+9.649%	2	597	-16.000%
2026-06-16	3.4200	3.4200	3.4200	3.4200	-10.471%	4	597	-7.895%
2026-06-15	3.7500	4.1600	3.7500	3.8200	+23.226%	104	501	-17.539%
2026-06-12	3.2000	3.2000	3.1000	3.1000	-17.333%	5	501	+1.613%
2026-06-10	3.7500	3.7500	3.7500	3.7500	-13.991%	3	501	-16.000%
2026-06-08	4.3600	4.3600	4.3600	4.3600	-27.454%	1	504	-27.752%
2026-06-04	6.0100	6.0100	6.0100	6.0100	+19.010%	1	503	-47.587%
2026-06-03	5.0500	5.0500	5.0500	5.0500	-15.973%	7	502	-37.624%
2026-06-02	6.3900	6.3900	5.6500	6.0100	-29.127%	6	499	-47.587%
2026-06-01	7.0500	8.4800	6.9100	8.4800	+35.032%	18	499	-62.854%
2026-05-29	6.2800	6.2800	6.2800	6.2800	+29.485%	1	502	-49.841%
2026-05-28	3.6700	4.9600	3.6700	4.8500	+38.571%	18	501	-35.052%
2026-05-27	3.5000	3.5000	3.5000	3.5000	+14.754%	13	499	-10.000%
2026-05-26	3.0500	3.0500	3.0500	3.0500	-7.576%	3	512	+3.279%
2026-05-21	3.3500	3.3500	3.3000	3.3000	+3.774%	2	509	-4.545%
2026-05-20	3.1300	3.1800	3.1300	3.1800	+22.308%	3	509	-0.943%
2026-05-19	3.0400	3.0400	2.6000	2.6000	-6.137%	2	510	+21.154%
2026-05-18	2.8800	2.8800	2.7700	2.7700	+42.784%	13	510	+13.718%
2026-05-14	1.8000	1.9900	1.8000	1.9400	+10.857%	14	510	+62.371%
2026-05-13	2.3200	2.3200	1.6700	1.7500	-20.455%	63	462	+80.000%
2026-05-12	2.9300	2.9300	2.2000	2.2000	-29.032%	17	462	+43.182%
2026-05-11	3.5000	3.5900	3.1000	3.1000	-27.230%	7	462	+1.613%
2026-05-08	4.4000	4.4000	4.1000	4.2600	-0.930%	5	463	-26.056%
2026-05-07	4.0400	4.8000	4.0400	4.3000	+28.358%	10	462	-26.744%
2026-05-06	3.9100	4.2500	3.3500	3.3500	-12.073%	174	462	-5.970%
2026-05-05	5.5500	5.7200	3.3500	3.8100	-61.320%	54	395	-17.323%
2026-05-04	10.7500	10.7500	9.8500	9.8500	-1.500%	8	419	-68.020%
2026-05-01	9.8100	10.0000	9.5500	10.0000	+25.786%	4	420	-68.500%
2026-04-30	7.7500	8.1000	7.7500	7.9500	-3.049%	31	420	-60.377%
2026-04-29	8.0000	8.2000	8.0000	8.2000	-13.956%	11	400	-61.585%
2026-04-24	9.3000	9.5300	8.9300	9.5300	-6.016%	3	400	-66.946%
2026-04-23	10.1400	10.1400	10.1400	10.1400	-22.299%	2	399	-68.935%
2026-04-22	13.1500	13.1500	13.0000	13.0500	0.000%	4	397	-75.862%
2026-04-21	13.0500	13.0500	13.0500	13.0500	-10.309%	1	397	-75.862%
2026-04-20	13.8800	14.5500	13.6500	14.5500	+11.751%	3	397	-78.351%
2026-04-17	13.3700	13.3700	12.9900	13.0200	+13.217%	8	397	-75.806%
2026-04-16	12.7400	12.7400	11.5000	11.5000	+0.174%	8	396	-72.609%
2026-04-15	9.1000	11.4800	9.1000	11.4800	+40.000%	72	394	-72.561%
2026-04-14	7.9100	8.3000	7.8500	8.2000	+13.103%	13	386	-61.585%
2026-04-13	7.1000	7.2500	7.1000	7.2500	+2.113%	4	378	-56.552%
2026-04-09	7.0500	7.1000	7.0500	7.1000	-24.468%	6	374	-55.634%
2026-04-08	10.3200	10.3200	9.3000	9.4000	+10.588%	16	374	-66.489%
2026-04-06	8.8500	8.8500	8.4500	8.5000	+3.659%	7	363	-62.941%
2026-03-31	8.2000	8.2000	8.2000	8.2000	+12.329%	1	362	-61.585%
2026-03-30	7.3000	7.3000	7.3000	7.3000	-27.651%	1	362	-56.849%
2026-03-25	10.0800	10.0900	10.0800	10.0900	+16.647%	10	362	-68.781%
2026-03-24	8.7000	8.7000	8.6500	8.6500	-16.019%	26	362	-63.584%
2026-03-23	9.9000	10.3000	9.8500	10.3000	-7.623%	36	388	-69.417%
2026-03-19	11.1500	11.1500	11.1500	11.1500	-3.463%	1	373	-71.749%
2026-03-18	11.4000	11.5500	11.4000	11.5500	-21.107%	6	372	-72.727%
2026-03-17	14.6400	14.6400	14.6400	14.6400	+15.731%	1	366	-78.484%
2026-03-16	12.6000	12.6500	12.6000	12.6500	+12.946%	15	365	-75.099%
2026-03-13	11.2000	11.2000	11.2000	11.2000	-16.105%	1	363	-71.875%
2026-03-12	13.7000	13.7000	13.3500	13.3500	-10.762%	7	362	-76.404%
2026-03-10	14.9600	14.9600	14.9600	14.9600	-4.713%	5	362	-78.944%
2026-03-09	15.8500	15.8500	15.7000	15.7000	+9.028%	2	362	-79.936%
2026-03-04	12.9300	14.4000	12.9300	14.4000	+24.675%	8	363	-78.125%
2026-03-03	8.9500	11.7500	8.9500	11.5500	+7.442%	15	362	-72.727%
2026-03-02	10.7500	10.7500	10.7500	10.7500	-1.376%	10	359	-70.698%
2026-02-27	11.5500	11.5500	10.9000	10.9000	-8.403%	3	349	-71.101%
2026-02-26	11.9000	11.9000	11.9000	11.9000	+3.930%	20	349	-73.529%
2026-02-25	11.2000	11.6000	11.2000	11.4500	+4.091%	3	328	-72.489%
2026-02-24	11.0000	11.0000	11.0000	11.0000	+6.796%	1	328	-71.364%
2026-02-23	10.3000	10.3000	10.3000	10.3000	-29.404%	1	327	-69.417%
2026-02-20	14.5900	14.5900	14.5900	14.5900	+23.331%	1	326	-78.410%
2026-02-19	11.8300	11.8300	11.8300	11.8300	+0.254%	2	326	-73.373%
2026-02-18	11.0000	11.8000	11.0000	11.8000	+32.584%	4	324	-73.305%
2026-02-13	8.9000	8.9000	8.9000	8.9000	+3.368%	1	320	-64.607%
2026-02-12	7.7200	8.6100	7.7200	8.6100	-14.921%	7	320	-63.415%
2026-02-11	9.8300	10.1200	9.0000	10.1200	-29.722%	12	314	-68.874%
2026-02-10	14.4000	14.4000	14.4000	14.4000	+50.785%	1	315	-78.125%
2026-02-04	9.5500	9.5500	9.5500	9.5500	-14.273%	2	314	-67.016%
2026-02-03	13.8000	13.8000	11.1400	11.1400	-26.711%	11	312	-71.724%
2026-01-30	17.1600	17.5200	15.2000	15.2000	-13.881%	18	308	-79.276%
2026-01-26	17.9900	17.9900	17.6500	17.6500	-14.445%	2	307	-82.153%
2026-01-21	22.1000	22.1000	20.6300	20.6300	-12.696%	91	306	-84.731%
2026-01-20	23.7700	23.7700	23.6300	23.6300	-19.708%	2	306	-86.669%
2026-01-16	29.4300	29.5900	29.4300	29.4300	-2.582%	83	223	-89.297%
2026-01-15	31.6000	31.6000	30.2100	30.2100	+6.336%	51	223	-89.573%
2026-01-14	28.4800	28.4800	28.4100	28.4100	-19.175%	11	172	-88.912%
2026-01-13	35.2000	35.2000	35.1500	35.1500	-2.307%	45	161	-91.038%
2026-01-06	35.8500	35.9800	35.8500	35.9800	-0.332%	2	116	-91.245%
2026-01-05	36.1000	36.1000	36.1000	36.1000	+14.968%	2	118	-91.274%
2026-01-02	31.8500	31.8500	31.2500	31.4000	-9.196%	24	118	-89.968%
2025-12-31	34.8900	34.8900	33.9500	34.5800	-9.000%	3	121	-90.891%
2025-12-29	38.0000	38.0000	38.0000	38.0000	-10.924%	2	121	-91.711%
2025-12-18	42.6600	42.6600	42.6600	42.6600	+20.918%	1	121	-92.616%
2025-12-03	32.0900	35.2800	32.0900	35.2800	+16.244%	6	121	-91.071%
2025-12-01	30.3500	30.3500	30.3500	30.3500	-10.074%	10	119	-89.621%
2025-11-28	34.9500	34.9500	33.7500	33.7500	-0.501%	14	109	-90.667%
2025-11-25	33.9200	33.9200	33.9200	33.9200	+5.113%	8	101	-90.713%
2025-11-24	30.2600	32.2700	30.2600	32.2700	+3.099%	2	109	-90.239%
2025-11-20	31.1900	31.3000	31.1900	31.3000	+29.339%	2	109	-89.936%
2025-11-18	24.2000	24.2000	24.2000	24.2000	-15.147%	1	108	-86.983%
2025-11-14	28.1000	28.5200	28.1000	28.5200	+2.259%	8	107	-88.955%
2025-11-13	27.8900	27.8900	27.8900	27.8900	-19.971%	1	99	-88.706%
2025-11-12	34.8500	34.8500	34.8500	34.8500	-26.786%	1	98	-90.961%
2025-11-03	48.2000	48.2000	45.9000	47.6000	-1.653%	11	107	-93.382%
2025-10-30	48.4000	48.4000	48.4000	48.4000	+28.963%	1	107	-93.492%
2025-10-22	37.5000	37.5300	37.5000	37.5300	-2.646%	4	107	-91.607%
2025-10-16	38.5500	38.5500	38.5500	38.5500	+5.472%	25	107	-91.829%
2025-10-15	36.5500	36.5500	36.5500	36.5500	+11.842%	1	82	-91.382%
2025-10-14	32.6800	32.6800	32.6800	32.6800	-1.832%	15	83	-90.361%
2025-10-10	35.0200	35.5400	33.2900	33.2900	-19.002%	16	84	-90.538%
2025-10-08	39.8700	41.1000	39.8700	41.1000	+7.031%	2	82	-92.336%
2025-10-06	38.4000	38.4000	38.4000	38.4000	+6.785%	2	83	-91.797%
2025-10-03	36.4300	36.4300	35.9600	35.9600	+21.816%	2	83	-91.240%
2025-10-02	29.5200	29.5200	29.5200	29.5200	+0.923%	1	83	-89.329%
2025-09-30	29.2500	29.2500	29.2500	29.2500	-0.171%	1	83	-89.231%
2025-09-29	29.3000	29.3000	29.3000	29.3000	-4.373%	1	83	-89.249%
2025-09-24	30.6400	30.6400	30.6400	30.6400	-2.265%	5	84	-89.719%
2025-09-19	32.1700	32.1900	31.3500	31.3500	+21.842%	8	84	-89.952%
2025-09-15	25.7300	25.7300	25.7300	25.7300	+5.451%	1	83	-87.757%
2025-09-12	24.4000	24.4000	24.4000	24.4000	-3.328%	3	82	-87.090%
2025-09-10	25.2400	25.2400	25.2400	25.2400	-4.213%	21	79	-87.520%
2025-09-04	26.3500	26.3500	26.3500	26.3500	+14.317%	1	62	-88.046%
2025-09-02	22.3500	23.0500	22.3500	23.0500	-1.915%	4	62	-86.334%
2025-08-27	23.5000	23.5000	23.5000	23.5000	-6.561%	2	61	-86.596%
2025-08-22	25.2500	25.2500	25.0500	25.1500	+13.034%	7	61	-87.475%
2025-08-21	22.2000	22.2500	22.2000	22.2500	-14.423%	3	59	-85.843%
2025-08-15	26.0000	26.0000	26.0000	26.0000	-7.308%	1	59	-87.885%
2025-08-14	28.0500	28.0500	28.0500	28.0500	-5.714%	2	59	-88.770%
2025-08-13	30.5000	31.4000	29.7500	29.7500	-11.194%	14	59	-89.412%
2025-08-06	32.5600	33.5000	32.1100	33.5000	+104.893%	10	65	-90.597%
2025-07-23	16.3800	16.3800	16.3500	16.3500	-15.504%	13	62	-80.734%
2025-07-18	19.3500	19.3500	19.3500	19.3500	0.000%	1	52	-83.721%
2025-07-17	17.1000	19.3500	17.1000	19.3500	+22.082%	7	52	-83.721%
2025-07-16	15.8500	15.8500	15.8500	15.8500	+12.173%	3	52	-80.126%
2025-07-14	14.1300	14.1300	14.1300	14.1300	-1.189%	20	52	-77.707%
2025-07-02	14.7000	14.8000	14.3000	14.3000	-1.379%	12	36	-77.972%
2025-06-24	14.5000	14.5000	14.5000	14.5000	+17.886%	1	32	-78.276%
2025-06-23	12.3000	12.3000	12.3000	12.3000	-2.767%	1	32	-74.390%
2025-06-17	12.6500	12.6500	12.6500	12.6500	-17.590%	1	31	-75.099%
2025-06-11	15.3500	15.3500	15.3500	15.3500	0.000%	30	0	-79.479%