Dark

SHOP20260918C160
SHOP Sep 18 2026 160.00 Call (SHOP260918C00160000)
option OPRA

EOD

Aug 4, 2026

2.42+56.129%(+0.87)2,153

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.7800	2.5100	1.7000	2.4200	+56.129%	2,153	83,850	0.000%
2026-08-03	1.9000	2.1800	1.5500	1.5500	-4.908%	90	83,510	+56.129%
2026-07-31	1.9400	1.9400	1.4000	1.6300	-29.130%	60	83,469	+48.466%
2026-07-30	2.9300	3.4500	2.2200	2.3000	-39.474%	51	83,453	+5.217%
2026-07-29	3.9900	4.5300	3.8000	3.8000	-7.317%	47	83,467	-36.316%
2026-07-28	4.5000	5.1300	3.4700	4.1000	+15.493%	327	83,469	-40.976%
2026-07-27	2.0700	3.5500	2.0700	3.5500	+129.032%	1,134	83,648	-31.831%
2026-07-24	1.5500	1.8200	1.4900	1.5500	+4.730%	55	83,705	+56.129%
2026-07-23	2.0500	2.0500	1.3200	1.4800	-37.021%	140	83,721	+63.514%
2026-07-22	3.1100	3.1100	1.9600	2.3500	-21.667%	82	83,714	+2.979%
2026-07-21	2.8000	3.2700	2.8000	3.0000	-14.286%	17	83,743	-19.333%
2026-07-20	3.4500	4.2600	3.3500	3.5000	+7.692%	58	83,749	-30.857%
2026-07-17	3.4500	3.5000	3.0000	3.2500	-14.921%	31	83,735	-25.538%
2026-07-16	3.4500	4.4500	3.2500	3.8200	+4.087%	141	83,750	-36.649%
2026-07-15	3.0300	4.0000	3.0300	3.6700	-5.897%	32	83,762	-34.060%
2026-07-14	3.0000	3.9000	3.0000	3.9000	-2.500%	54	83,786	-37.949%
2026-07-13	4.0000	4.1500	3.3300	4.0000	+9.589%	23	83,801	-39.500%
2026-07-10	5.0000	5.4200	3.5000	3.6500	-1.351%	91	83,791	-33.699%
2026-07-09	3.0000	3.7000	2.7400	3.7000	+23.333%	24	83,850	-34.595%
2026-07-08	2.8000	3.0500	2.6500	3.0000	-20.000%	41	83,853	-19.333%
2026-07-07	4.5000	4.5900	3.7500	3.7500	+7.143%	44	83,860	-35.467%
2026-07-06	2.9000	3.7000	2.6900	3.5000	+2.639%	311	83,895	-30.857%
2026-07-02	3.2500	3.7000	3.2500	3.4100	-14.750%	52	83,668	-29.032%
2026-07-01	3.5000	4.3500	3.5000	4.0000	+45.985%	97	83,668	-39.500%
2026-06-30	2.9800	2.9800	2.5500	2.7400	-3.860%	33	83,680	-11.679%
2026-06-29	3.6500	3.9400	2.8500	2.8500	-14.925%	86	83,683	-15.088%
2026-06-26	2.9100	3.4500	2.9100	3.3500	+28.846%	79	83,680	-27.761%
2026-06-25	2.9900	3.1000	2.6000	2.6000	-18.750%	18	83,709	-6.923%
2026-06-24	2.0600	3.2000	2.0600	3.2000	+68.421%	44	83,715	-24.375%
2026-06-23	2.3100	2.3100	1.9000	1.9000	-7.317%	12	83,727	+27.368%
2026-06-22	1.8000	2.3300	1.8000	2.0500	-6.818%	51	83,730	+18.049%
2026-06-18	2.2300	2.3400	2.1000	2.2000	-0.901%	16	83,088	+10.000%
2026-06-17	2.8500	2.9300	2.2200	2.2200	-24.746%	3,813	83,088	+9.009%
2026-06-16	2.8600	3.3500	2.8600	2.9500	-1.993%	16	83,088	-17.966%
2026-06-15	3.0000	3.5300	2.8500	3.0100	+18.504%	112	83,100	-19.601%
2026-06-12	2.6200	2.7000	2.5000	2.5400	-1.931%	55	83,100	-4.724%
2026-06-11	2.5700	2.8000	2.3600	2.5900	-8.803%	101	83,100	-6.564%
2026-06-10	2.8500	3.1700	2.6700	2.8400	-3.729%	41	83,115	-14.789%
2026-06-09	4.5000	4.5000	2.6700	2.9500	-15.714%	53	83,126	-17.966%
2026-06-08	3.9500	3.9500	3.4500	3.5000	+6.061%	21	83,144	-30.857%
2026-06-05	4.4700	4.4700	3.1000	3.3000	-34.653%	111	83,151	-26.667%
2026-06-04	5.0100	5.2500	4.6500	5.0500	+21.687%	174	83,219	-52.079%
2026-06-03	4.7000	4.8500	4.1500	4.1500	-19.261%	172	83,307	-41.687%
2026-06-02	6.5100	6.5100	4.9000	5.1400	-33.592%	141	83,324	-52.918%
2026-06-01	5.7500	7.7400	5.5000	7.7400	+40.727%	295	83,401	-68.734%
2026-05-29	4.5000	5.8000	4.1000	5.5000	+27.907%	284	83,630	-56.000%
2026-05-28	2.9800	4.3500	2.8500	4.3000	+54.122%	296	83,711	-43.721%
2026-05-27	2.5800	3.2000	2.5800	2.7900	+10.714%	240	83,911	-13.262%
2026-05-26	2.1500	2.6000	2.0500	2.5200	+14.545%	178	83,967	-3.968%
2026-05-22	2.8500	3.0000	2.2000	2.2000	-21.147%	71	84,102	+10.000%
2026-05-21	2.3000	2.8500	2.2700	2.7900	+6.084%	306	84,140	-13.262%
2026-05-20	2.1500	2.7000	2.1500	2.6300	+16.889%	193	84,140	-7.985%
2026-05-19	2.6000	2.6800	2.2200	2.2500	-4.255%	63	84,345	+7.556%
2026-05-18	2.1300	2.4600	1.9500	2.3500	+6.818%	258	84,345	+2.979%
2026-05-15	1.6900	2.3500	1.6500	2.2000	+24.294%	560	84,345	+10.000%
2026-05-14	1.4900	1.7700	1.3700	1.7700	+15.686%	407	84,475	+36.723%
2026-05-13	1.7700	1.8300	1.4100	1.5300	-24.631%	93,226	95,741	+58.170%
2026-05-12	2.4900	2.6000	1.8500	2.0300	-21.622%	373	95,741	+19.212%
2026-05-11	3.3500	3.4000	2.5800	2.5900	-32.727%	786	95,741	-6.564%
2026-05-08	3.9500	4.2200	3.3000	3.8500	-8.983%	416	95,488	-37.143%
2026-05-07	3.2500	4.2500	3.2500	4.2300	+38.689%	1,749	95,404	-42.790%
2026-05-06	3.2500	3.6000	2.8000	3.0500	-5.864%	95,535	96,140	-20.656%
2026-05-05	4.7000	5.3500	3.1600	3.2400	-64.474%	116	1,071	-25.309%
2026-05-04	8.2000	9.5000	8.2000	9.1200	-0.654%	150	1,124	-73.465%
2026-05-01	8.5900	9.1800	8.3500	9.1800	+31.143%	57	1,147	-73.638%
2026-04-29	7.0500	7.0500	6.8000	7.0000	-11.392%	8	1,147	-65.429%
2026-04-28	8.1400	8.1400	7.9000	7.9000	-8.671%	3	1,141	-69.367%
2026-04-27	8.6500	8.6500	8.6500	8.6500	+2.854%	1	1,140	-72.023%
2026-04-24	8.0000	8.4100	8.0000	8.4100	+2.311%	10	1,140	-71.225%
2026-04-23	9.4500	9.4500	7.9500	8.2200	-28.210%	4	1,144	-70.560%
2026-04-22	11.5000	11.7000	11.4000	11.4500	-5.761%	73	1,141	-78.865%
2026-04-21	13.3500	13.4000	11.7500	12.1500	-5.814%	18	1,082	-80.082%
2026-04-20	10.9200	12.9000	10.9200	12.9000	+15.179%	12	1,090	-81.240%
2026-04-17	12.1000	12.1000	11.2000	11.2000	+10.345%	12	1,085	-78.393%
2026-04-16	10.0000	10.2300	9.9500	10.1500	-3.056%	16	1,088	-76.158%
2026-04-15	7.4500	10.4700	7.4500	10.4700	+51.739%	34	1,087	-76.886%
2026-04-14	6.9000	7.2500	6.6600	6.9000	+14.428%	76	1,085	-64.928%
2026-04-13	6.2500	6.4000	6.0000	6.0300	+15.962%	20	1,061	-59.867%
2026-04-10	5.7000	5.7500	5.1500	5.2000	-9.565%	15	1,068	-53.462%
2026-04-09	7.4500	7.4500	5.7500	5.7500	-32.353%	338	1,055	-57.913%
2026-04-08	9.0000	9.0000	8.5000	8.5000	+18.056%	90	1,227	-71.529%
2026-04-07	6.6000	7.2000	6.6000	7.2000	-3.356%	9	1,270	-66.389%
2026-04-06	7.6500	7.6500	7.2000	7.4500	-5.096%	5	1,262	-67.517%
2026-04-02	7.9500	7.9500	7.8500	7.8500	0.000%	4	1,253	-69.172%
2026-04-01	8.2500	8.3000	7.8500	7.8500	-4.268%	5	1,253	-69.172%
2026-03-31	7.2000	8.3000	7.2000	8.2000	+29.747%	109	1,248	-70.488%
2026-03-27	6.6600	7.3500	6.2000	6.3200	-21.000%	42	1,145	-61.709%
2026-03-26	8.6300	8.6300	8.0000	8.0000	-10.112%	3	1,135	-69.750%
2026-03-25	8.8000	8.9000	8.8000	8.9000	+19.463%	2	1,134	-72.809%
2026-03-24	7.5500	7.5500	7.4000	7.4500	-19.022%	50	1,135	-67.517%
2026-03-23	8.7500	9.2000	8.7500	9.2000	+18.404%	2	1,139	-73.696%
2026-03-20	7.7700	7.7700	7.7700	7.7700	-28.387%	1	1,139	-68.855%
2026-03-18	10.8500	10.8500	10.8500	10.8500	-3.982%	1	1,140	-77.696%
2026-03-16	11.5000	11.5000	11.2500	11.3000	+10.676%	18	1,139	-78.584%
2026-03-13	10.2000	10.2100	10.2000	10.2100	-14.561%	2	1,129	-76.298%
2026-03-12	12.1500	12.3000	11.9500	11.9500	-5.159%	7	1,127	-79.749%
2026-03-11	14.4000	14.4000	12.6000	12.6000	-4.328%	9	1,127	-80.794%
2026-03-10	13.3000	13.6500	13.1700	13.1700	-6.926%	4	1,122	-81.625%
2026-03-09	12.9700	14.4000	12.9700	14.1500	-3.082%	22	1,121	-82.898%
2026-03-06	13.9800	14.6000	13.9800	14.6000	-5.806%	4	1,112	-83.425%
2026-03-05	15.2000	15.5700	15.2000	15.5000	+18.774%	4	1,110	-84.387%
2026-03-04	12.3300	13.0500	12.3300	13.0500	+24.167%	4	1,109	-81.456%
2026-03-03	8.0500	10.5100	8.0500	10.5100	+14.239%	6	1,108	-76.974%
2026-03-02	8.7700	9.9500	8.7700	9.2000	-16.364%	224	1,109	-73.696%
2026-02-26	11.0000	11.0000	11.0000	11.0000	+10.000%	30	1,332	-78.000%
2026-02-25	10.7500	10.7500	10.0000	10.0000	+9.649%	21	1,282	-75.800%
2026-02-23	10.0000	10.0000	9.1200	9.1200	-24.876%	44	1,282	-73.465%
2026-02-20	12.5300	12.9400	12.1400	12.1400	+19.842%	4	1,243	-80.066%
2026-02-19	10.1300	10.1300	10.1300	10.1300	-2.126%	1	1,240	-76.111%
2026-02-18	10.0000	11.2000	10.0000	10.3500	+21.622%	30	1,240	-76.618%
2026-02-17	8.5100	8.5100	8.5100	8.5100	+9.665%	1	1,242	-71.563%
2026-02-13	7.7600	7.7600	7.7600	7.7600	+10.857%	1	1,241	-68.814%
2026-02-12	9.3500	9.3500	6.8200	7.0000	-15.152%	8	1,241	-65.429%
2026-02-11	10.1000	10.3000	7.7200	8.2500	-40.217%	26	1,240	-70.667%
2026-02-10	13.8000	13.8000	13.8000	13.8000	+40.387%	1	1,240	-82.464%
2026-02-09	9.5500	9.8300	9.5500	9.8300	+11.451%	3	1,239	-75.381%
2026-02-06	7.8500	8.8200	7.8500	8.8200	+2.439%	4	1,239	-72.562%
2026-02-05	8.6100	8.6100	8.6100	8.6100	-6.413%	1	1,239	-71.893%
2026-02-04	8.8000	9.4000	8.4000	9.2000	-8.911%	503	1,240	-73.696%
2026-02-03	12.0000	12.0000	10.0000	10.1000	-36.076%	9	853	-76.040%
2026-02-02	15.8000	15.8000	15.8000	15.8000	-2.167%	2	850	-84.684%
2026-01-30	16.1500	16.1500	16.1500	16.1500	-13.867%	3	852	-85.015%
2026-01-29	18.7500	18.9500	18.7500	18.7500	+17.188%	34	849	-87.093%
2026-01-27	16.0000	16.0000	16.0000	16.0000	-5.882%	1	851	-84.875%
2026-01-23	17.0000	17.0000	17.0000	17.0000	-1.449%	1	851	-85.765%
2026-01-22	17.2500	17.2500	17.2500	17.2500	-8.730%	650	839	-85.971%
2026-01-21	18.9000	18.9500	18.9000	18.9000	-8.652%	11	202	-87.196%
2026-01-20	22.2500	22.2500	20.6900	20.6900	-21.925%	5	201	-88.304%
2026-01-16	27.7200	27.7200	26.5000	26.5000	-6.821%	90	121	-90.868%
2026-01-15	29.0500	29.6500	28.4400	28.4400	+6.318%	9	121	-91.491%
2026-01-14	30.8500	30.8500	26.7500	26.7500	-18.816%	2	121	-90.953%
2026-01-09	34.4200	34.4200	32.8000	32.9500	-1.436%	3	120	-92.656%
2026-01-07	33.4300	33.4300	33.4300	33.4300	+6.465%	8	120	-92.761%
2025-12-31	32.6000	32.6000	31.4000	31.4000	-7.783%	28	141	-92.293%
2025-12-30	34.1000	34.1100	34.0500	34.0500	-10.395%	7	141	-92.893%
2025-12-19	38.0000	38.0000	38.0000	38.0000	-2.112%	1	145	-93.632%
2025-12-18	38.8800	38.8800	37.8000	38.8200	+16.297%	53	145	-93.766%
2025-12-16	33.3800	33.3800	33.3800	33.3800	+4.313%	8	142	-92.750%
2025-12-09	33.1600	33.1600	32.0000	32.0000	+4.065%	2	135	-92.438%
2025-12-08	32.2500	32.2500	30.7500	30.7500	-3.484%	51	133	-92.130%
2025-12-05	33.6500	33.6500	31.8600	31.8600	-1.362%	19	144	-92.404%
2025-12-03	30.4000	32.4500	30.4000	32.3000	+3.859%	9	150	-92.508%
2025-12-02	30.6700	31.1000	30.6700	31.1000	+12.274%	2	150	-92.219%
2025-12-01	27.7000	27.7000	27.7000	27.7000	-7.109%	5	152	-91.264%
2025-11-25	29.8200	29.8200	29.8200	29.8200	-2.485%	1	152	-91.885%
2025-11-24	27.5000	31.4900	27.5000	30.5800	+13.680%	6	152	-92.086%
2025-11-21	26.9000	26.9000	26.9000	26.9000	+4.751%	20	148	-91.004%
2025-11-20	28.7500	29.9000	25.6800	25.6800	+0.312%	81	135	-90.576%
2025-11-19	25.6000	25.6000	25.6000	25.6000	+7.699%	1	137	-90.547%
2025-11-14	23.7700	23.7700	23.7700	23.7700	-5.675%	8	137	-89.819%
2025-11-13	25.3000	25.3000	25.2000	25.2000	-22.581%	2	144	-90.397%
2025-11-12	32.8500	32.8500	32.5500	32.5500	-2.691%	24	145	-92.565%
2025-11-11	32.5000	33.6500	32.5000	33.4500	-0.149%	3	121	-92.765%
2025-11-10	33.0000	33.5000	33.0000	33.5000	+13.752%	2	121	-92.776%
2025-11-07	29.4200	29.7000	29.4200	29.4500	-7.969%	15	120	-91.783%
2025-11-06	35.0000	35.0000	32.0000	32.0000	-8.046%	3	107	-92.438%
2025-11-05	34.2500	34.8000	34.2500	34.8000	-4.501%	11	106	-93.046%
2025-11-04	39.0000	39.0000	35.8000	36.4400	-12.719%	16	103	-93.359%
2025-11-03	41.7500	41.7500	41.7500	41.7500	-4.897%	10	107	-94.204%
2025-10-31	43.4000	44.1500	43.2000	43.9000	-11.044%	48	107	-94.487%
2025-10-29	49.3000	49.3500	49.3000	49.3500	+7.916%	10	123	-95.096%
2025-10-28	45.7300	45.7300	45.7300	45.7300	+6.597%	1	118	-94.708%
2025-10-24	41.1500	42.9000	41.1500	42.9000	+12.040%	23	118	-94.359%
2025-10-23	38.2900	38.2900	38.2900	38.2900	+7.859%	20	110	-93.680%
2025-10-22	36.1000	36.1000	35.5000	35.5000	-6.604%	21	110	-93.183%
2025-10-21	36.3500	38.0100	36.1500	38.0100	+1.037%	48	110	-93.633%
2025-10-20	37.6200	37.6200	37.6200	37.6200	+10.647%	1	126	-93.567%
2025-10-17	34.7000	34.9000	33.7600	34.0000	-0.585%	24	125	-92.882%
2025-10-16	34.2000	34.2000	34.2000	34.2000	+11.401%	10	110	-92.924%
2025-10-14	28.0000	30.7000	28.0000	30.7000	-2.105%	11	110	-92.117%
2025-10-13	30.7000	31.3600	30.5000	31.3600	-2.760%	5	99	-92.283%
2025-10-10	32.2500	32.2500	32.2500	32.2500	-12.364%	1	96	-92.496%
2025-10-09	36.8000	36.8000	36.8000	36.8000	-4.416%	1	96	-93.424%
2025-10-08	38.5000	38.5000	38.5000	38.5000	-1.484%	1	97	-93.714%
2025-10-06	39.3200	39.3200	39.0800	39.0800	+12.785%	8	98	-93.808%
2025-10-03	34.9700	36.2000	34.6500	34.6500	+23.750%	8	105	-93.016%
2025-10-01	28.0000	28.0000	28.0000	28.0000	+1.010%	1	110	-91.357%
2025-09-29	27.7200	27.7200	27.7200	27.7200	+24.865%	1	109	-91.270%
2025-09-26	22.2000	22.2000	22.1000	22.2000	-10.230%	4	110	-89.099%
2025-09-25	24.7300	24.7300	24.7300	24.7300	-11.679%	1	109	-90.214%
2025-09-23	29.2000	29.6900	28.0000	28.0000	-14.058%	16	108	-91.357%
2025-09-22	28.9000	32.6000	28.9000	32.5800	+16.816%	30	120	-92.572%
2025-09-18	27.8000	27.8900	27.8000	27.8900	+10.631%	15	111	-91.323%
2025-09-17	25.4100	25.4100	25.2100	25.2100	-0.552%	2	96	-90.401%
2025-09-16	25.6000	25.6000	25.3500	25.3500	+1.198%	15	96	-90.454%
2025-09-15	23.8300	25.0500	23.8300	25.0500	+10.841%	5	89	-90.339%
2025-09-10	23.1000	23.1000	22.6000	22.6000	-6.496%	2	84	-89.292%
2025-09-04	24.5300	24.5300	24.1700	24.1700	+13.474%	2	84	-89.988%
2025-09-02	20.6000	21.3000	20.6000	21.3000	-5.333%	7	83	-88.638%
2025-08-29	22.5000	22.5000	22.5000	22.5000	-3.017%	1	80	-89.244%
2025-08-28	22.2000	23.2000	22.2000	23.2000	+7.407%	11	80	-89.569%
2025-08-27	21.4000	21.6000	21.4000	21.6000	-1.818%	5	71	-88.796%
2025-08-26	22.0000	22.0000	22.0000	22.0000	-0.767%	1	70	-89.000%
2025-08-25	22.0200	22.1700	22.0000	22.1700	+8.146%	3	69	-89.084%
2025-08-21	20.2600	20.5000	20.2600	20.5000	-11.255%	7	66	-88.195%
2025-08-15	23.1000	23.1000	23.1000	23.1000	-8.297%	3	64	-89.524%
2025-08-14	25.1900	25.1900	25.1900	25.1900	-8.566%	2	61	-90.393%
2025-08-12	27.5000	28.2100	27.5000	27.5500	+0.547%	6	61	-91.216%
2025-08-11	28.4000	28.4000	27.4000	27.4000	-1.368%	41	61	-91.168%
2025-08-08	27.4700	27.7800	27.4700	27.7800	-7.830%	50	56	-91.289%
2025-08-07	32.3300	32.3300	30.0400	30.1400	-4.165%	38	56	-91.971%
2025-08-06	31.5800	31.5800	30.3400	31.4500	+88.323%	16	20	-92.305%
2025-07-28	16.5600	16.8500	16.0800	16.7000	+10.963%	10	14	-85.509%
2025-07-24	15.3000	15.3000	15.0500	15.0500	+1.483%	2	11	-83.920%
2025-07-23	14.8300	14.8300	14.8300	14.8300	-17.748%	1	10	-83.682%
2025-07-21	18.4700	18.4700	18.0300	18.0300	-1.744%	2	10	-86.578%
2025-07-17	16.9500	18.3500	16.9500	18.3500	+32.971%	3	9	-86.812%
2025-07-16	13.8000	13.8000	13.8000	13.8000	+6.154%	1	6	-82.464%
2025-07-01	13.0000	13.0000	13.0000	13.0000	+4.418%	5	5	-81.385%
2025-06-12	12.4500	12.4500	12.4500	12.4500	0.000%	1	1	-80.562%