Dark

SHOP20260918C165
SHOP Sep 18 2026 165.00 Call (SHOP260918C00165000)
option OPRA

EOD

Aug 4, 2026

1.85+40.152%(+0.53)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.5000	1.9100	1.4500	1.8500	+40.152%	14	898	0.000%
2026-08-03	1.6000	1.6000	1.2000	1.3200	+4.762%	18	899	+40.152%
2026-07-31	1.1400	1.2600	1.1000	1.2600	-29.213%	22	902	+46.825%
2026-07-30	2.1700	2.1700	1.7800	1.7800	-41.830%	71	893	+3.933%
2026-07-29	3.2500	3.9000	3.0600	3.0600	-5.846%	18	891	-39.542%
2026-07-28	3.2200	4.0500	3.2200	3.2500	+21.723%	15	893	-43.077%
2026-07-27	2.3000	2.6800	2.3000	2.6700	+167.000%	19	892	-30.712%
2026-07-24	1.2500	1.2500	1.0000	1.0000	-19.355%	6	892	+85.000%
2026-07-23	1.2000	1.2400	1.1500	1.2400	-25.749%	12	889	+49.194%
2026-07-22	1.6700	1.6700	1.6700	1.6700	-32.932%	1	888	+10.778%
2026-07-21	2.1000	2.4900	2.1000	2.4900	-24.773%	4	888	-25.703%
2026-07-20	2.8900	3.5000	2.8900	3.3100	-5.429%	172	888	-44.109%
2026-07-16	3.0500	3.5000	3.0500	3.5000	+19.048%	9	904	-47.143%
2026-07-15	2.9400	2.9400	2.9400	2.9400	-1.010%	2	912	-37.075%
2026-07-14	2.2900	2.9700	2.2900	2.9700	-4.194%	9	910	-37.710%
2026-07-13	3.0000	3.4000	3.0000	3.1000	-3.125%	11	907	-40.323%
2026-07-10	3.7400	3.7400	3.2000	3.2000	0.000%	17	897	-42.188%
2026-07-07	3.2100	3.2300	3.2000	3.2000	+8.844%	8	881	-42.188%
2026-07-06	2.2000	2.9400	2.2000	2.9400	-16.000%	18	881	-37.075%
2026-07-01	3.2000	3.8500	3.2000	3.5000	+25.000%	11	880	-47.143%
2026-06-26	2.8000	2.8000	2.8000	2.8000	+14.286%	1	876	-33.929%
2026-06-24	1.8200	2.4500	1.8200	2.4500	+27.604%	6	876	-24.490%
2026-06-23	1.7700	1.9200	1.7700	1.9200	+3.226%	9	880	-3.646%
2026-06-18	1.8600	1.8600	1.8600	1.8600	-3.125%	4	883	-0.538%
2026-06-17	2.3400	2.3400	1.9200	1.9200	-20.332%	31	883	-3.646%
2026-06-16	2.4100	2.4100	2.4100	2.4100	-3.600%	5	883	-23.237%
2026-06-15	2.8000	2.8300	2.5000	2.5000	+10.132%	28	854	-26.000%
2026-06-12	2.2700	2.2700	2.2700	2.2700	+8.612%	1	854	-18.502%
2026-06-11	2.0900	2.0900	2.0900	2.0900	-22.015%	1	854	-11.483%
2026-06-10	2.6800	2.6800	2.6800	2.6800	-10.667%	31	853	-30.970%
2026-06-09	3.7800	3.7800	3.0000	3.0000	-18.919%	4	856	-38.333%
2026-06-03	3.7000	3.7000	3.7000	3.7000	-14.943%	1	855	-50.000%
2026-06-02	5.1500	5.1500	4.2300	4.3500	-34.389%	29	855	-57.471%
2026-06-01	6.2000	6.6400	6.2000	6.6300	+35.861%	8	857	-72.097%
2026-05-29	4.0000	4.8800	4.0000	4.8800	+43.529%	23	864	-62.090%
2026-05-28	2.5800	3.4000	2.5800	3.4000	+45.923%	18	866	-45.588%
2026-05-27	2.2500	2.5200	2.2500	2.3300	+7.870%	11	867	-20.601%
2026-05-22	2.0200	2.1600	2.0200	2.1600	-3.571%	11	870	-14.352%
2026-05-20	2.0700	2.2500	2.0700	2.2400	+12.000%	50	870	-17.411%
2026-05-19	2.1000	2.1600	2.0000	2.0000	+8.108%	6	872	-7.500%
2026-05-18	1.9500	2.0000	1.8200	1.8500	-7.960%	7	872	0.000%
2026-05-15	1.9400	2.0100	1.9400	2.0100	+43.571%	4	872	-7.960%
2026-05-14	1.2300	1.4000	1.2300	1.4000	+16.667%	5	870	+32.143%
2026-05-13	1.4000	1.4400	1.2000	1.2000	-24.051%	28	864	+54.167%
2026-05-12	2.0400	2.2400	1.5800	1.5800	-32.479%	36	864	+17.089%
2026-05-11	2.7600	2.7600	2.3200	2.3400	-35.000%	48	864	-20.940%
2026-05-07	2.7800	3.6000	2.7800	3.6000	+50.000%	83	873	-48.611%
2026-05-06	3.5000	3.5000	2.3500	2.4000	-13.978%	101	813	-22.917%
2026-05-05	3.8000	3.8000	2.2500	2.7900	-64.231%	65	737	-33.692%
2026-05-04	8.1500	8.1500	7.8000	7.8000	+7.438%	2	756	-76.282%
2026-05-01	7.2600	7.2600	7.2600	7.2600	+16.160%	1	753	-74.518%
2026-04-30	6.2500	6.2500	6.2500	6.2500	+0.806%	15	753	-70.400%
2026-04-29	6.2000	6.2000	6.2000	6.2000	-9.489%	7	753	-70.161%
2026-04-28	7.0500	7.0500	6.8000	6.8500	-5.517%	8	760	-72.993%
2026-04-23	7.3500	8.0000	7.2500	7.2500	-28.922%	9	752	-74.483%
2026-04-22	10.4500	10.4500	10.1000	10.2000	-5.556%	21	748	-81.863%
2026-04-21	11.7500	11.7500	10.5500	10.8000	+1.695%	35	746	-82.870%
2026-04-20	10.6200	10.6200	10.6200	10.6200	-1.393%	1	750	-82.580%
2026-04-17	10.7700	10.7700	10.7700	10.7700	+24.509%	1	750	-82.823%
2026-04-16	9.0500	9.0500	8.6500	8.6500	+16.577%	31	750	-78.613%
2026-04-15	6.9500	7.4200	6.9500	7.4200	+32.500%	6	739	-75.067%
2026-04-14	6.0000	6.2800	5.6000	5.6000	+20.430%	179	738	-66.964%
2026-04-10	5.0000	5.1000	4.6500	4.6500	-8.824%	17	639	-60.215%
2026-04-09	5.3500	5.4500	5.0500	5.1000	-31.081%	7	640	-63.725%
2026-04-08	7.3500	7.4000	7.3500	7.4000	+23.333%	5	637	-75.000%
2026-04-07	5.8000	6.0000	5.5000	6.0000	-10.448%	15	637	-69.167%
2026-04-06	6.5000	6.7000	6.2500	6.7000	-4.965%	20	626	-72.388%
2026-04-02	6.0000	7.0500	6.0000	7.0500	+1.439%	5	608	-73.759%
2026-04-01	7.2000	7.2000	6.9500	6.9500	-2.797%	3	608	-73.381%
2026-03-31	6.2500	7.1500	6.1000	7.1500	-3.378%	7	607	-74.126%
2026-03-24	7.3500	7.4000	7.3500	7.4000	-2.632%	22	607	-75.000%
2026-03-20	7.6000	7.6000	7.6000	7.6000	-14.607%	10	618	-75.658%
2026-03-19	8.9000	8.9000	8.9000	8.9000	-7.772%	3	628	-79.213%
2026-03-18	9.6500	9.6500	9.6500	9.6500	-3.980%	12	631	-80.829%
2026-03-16	9.7000	10.2500	9.7000	10.0500	+0.904%	6	627	-81.592%
2026-03-13	10.8000	10.8000	9.9600	9.9600	-6.479%	9	625	-81.426%
2026-03-12	11.3800	11.3800	10.6500	10.6500	-5.752%	9	626	-82.629%
2026-03-11	11.4500	11.5000	11.3000	11.3000	-5.833%	6	625	-83.628%
2026-03-10	12.0500	12.0500	12.0000	12.0000	-11.439%	42	622	-84.583%
2026-03-06	11.9700	13.5500	11.9700	13.5500	+3.042%	4	584	-86.347%
2026-03-05	12.1000	13.8000	12.0700	13.1500	+12.393%	33	580	-85.932%
2026-03-04	12.0000	12.0000	11.7000	11.7000	+23.810%	16	575	-84.188%
2026-03-03	9.3000	9.4500	9.3000	9.4500	+21.154%	2	561	-80.423%
2026-03-02	7.8000	7.8000	7.8000	7.8000	-12.360%	1	560	-76.282%
2026-02-27	8.5700	8.9000	8.5700	8.9000	-13.843%	2	561	-79.213%
2026-02-26	10.3300	10.3300	10.3300	10.3300	+14.018%	1	561	-82.091%
2026-02-25	9.0600	9.0600	9.0600	9.0600	+7.857%	2	558	-79.581%
2026-02-23	8.4000	8.4000	8.4000	8.4000	-17.647%	3	558	-77.976%
2026-02-18	9.5600	10.2000	9.5600	10.2000	+36.546%	4	555	-81.863%
2026-02-17	7.4700	7.4700	7.4700	7.4700	+11.493%	7	553	-75.234%
2026-02-13	7.0600	7.0600	6.7000	6.7000	-2.899%	6	548	-72.388%
2026-02-11	12.9500	12.9500	6.9000	6.9000	-44.578%	3	548	-73.188%
2026-02-10	11.5800	12.4500	11.5800	12.4500	+60.645%	47	546	-85.141%
2026-02-05	7.7500	7.7500	7.7500	7.7500	-16.216%	1	575	-76.129%
2026-02-03	10.4900	10.4900	9.2500	9.2500	-26.000%	27	574	-80.000%
2026-01-30	12.5000	12.5000	12.5000	12.5000	-26.686%	1	574	-85.200%
2026-01-29	17.1500	17.2500	16.9500	17.0500	+16.462%	61	618	-89.150%
2026-01-23	14.6400	14.6400	14.6400	14.6400	-15.620%	3	576	-87.363%
2026-01-21	17.3000	17.3500	17.3000	17.3500	-15.159%	10	576	-89.337%
2026-01-20	20.4500	20.4500	20.4500	20.4500	-16.291%	1	581	-90.954%
2026-01-14	24.4900	24.4900	24.4300	24.4300	-6.933%	14	581	-92.427%
2026-01-02	26.6000	26.6000	26.2500	26.2500	-12.060%	4	581	-92.952%
2025-12-31	29.7400	29.8500	29.7400	29.8500	-6.922%	2	582	-93.802%
2025-12-30	32.0700	32.0700	32.0700	32.0700	-7.818%	1	582	-94.231%
2025-12-26	34.0500	34.7900	34.0500	34.7900	+0.782%	12	583	-94.682%
2025-12-24	34.5200	34.5200	34.5200	34.5200	-3.170%	1	595	-94.641%
2025-12-22	35.6500	35.6500	35.6500	35.6500	-0.972%	2	595	-94.811%
2025-12-19	36.0000	36.0000	36.0000	36.0000	+0.982%	3	596	-94.861%
2025-12-18	35.6500	35.6500	35.6500	35.6500	+16.503%	3	596	-94.811%
2025-12-15	30.6000	30.6000	30.6000	30.6000	-4.225%	1	596	-93.954%
2025-12-12	32.4100	32.4100	31.9500	31.9500	+1.236%	11	595	-94.210%
2025-12-11	32.3400	32.4100	31.5600	31.5600	-1.159%	25	594	-94.138%
2025-12-10	29.8400	31.9300	29.8400	31.9300	+2.504%	8	596	-94.206%
2025-12-09	31.2000	31.2000	31.1500	31.1500	+7.081%	2	594	-94.061%
2025-12-08	29.5500	29.5500	29.0900	29.0900	-3.835%	84	594	-93.640%
2025-12-05	30.1000	30.2500	30.1000	30.2500	+0.199%	84	562	-93.884%
2025-12-03	30.1000	30.1900	30.1000	30.1900	+9.782%	109	510	-93.872%
2025-12-02	27.5000	27.5000	27.5000	27.5000	-9.390%	300	404	-93.273%
2025-11-28	30.7000	30.7000	30.3500	30.3500	-2.097%	44	104	-93.904%
2025-11-26	30.4400	31.0000	30.4400	31.0000	+10.714%	3	72	-94.032%
2025-11-25	28.0000	28.0000	28.0000	28.0000	-1.339%	2	72	-93.393%
2025-11-24	28.3800	28.3800	28.3800	28.3800	+22.328%	1	70	-93.481%
2025-11-13	25.6000	25.6000	22.9600	23.2000	-23.934%	5	70	-92.026%
2025-11-12	30.7500	30.7500	30.4500	30.5000	-2.866%	22	69	-93.934%
2025-11-11	31.7000	31.7000	31.4000	31.4000	+3.596%	9	64	-94.108%
2025-11-10	30.3100	30.3100	30.3100	30.3100	+6.388%	5	63	-93.896%
2025-11-07	26.7500	28.4900	26.7500	28.4900	-7.770%	7	68	-93.506%
2025-11-06	30.8900	30.8900	30.8900	30.8900	-9.678%	10	68	-94.011%
2025-11-05	36.0000	36.0000	34.2000	34.2000	-0.552%	14	73	-94.591%
2025-11-04	37.1300	38.8500	33.2300	34.3900	-3.669%	22	75	-94.621%
2025-10-23	35.7000	35.7000	35.7000	35.7000	+1.133%	1	59	-94.818%
2025-10-21	33.9500	35.3000	33.9500	35.3000	+0.857%	3	59	-94.759%
2025-10-20	35.6400	35.6400	35.0000	35.0000	+15.018%	2	57	-94.714%
2025-10-15	30.4300	30.4300	30.4300	30.4300	+20.515%	2	56	-93.920%
2025-10-14	24.9000	25.2500	24.9000	25.2500	-11.867%	12	56	-92.673%
2025-10-13	28.6000	28.6500	28.4000	28.6500	-7.581%	14	63	-93.543%
2025-10-10	31.0000	31.0000	31.0000	31.0000	-15.646%	1	49	-94.032%
2025-10-06	36.0000	36.7500	36.0000	36.7500	+32.719%	32	48	-94.966%
2025-09-23	27.6900	27.6900	27.6900	27.6900	+40.916%	5	23	-93.319%
2025-09-02	18.9000	19.6500	18.9000	19.6500	+2.880%	5	22	-90.585%
2025-08-21	19.1000	19.1000	19.1000	19.1000	-3.046%	1	17	-90.314%
2025-08-20	19.7000	19.7000	19.7000	19.7000	-9.840%	4	16	-90.609%
2025-08-18	21.8500	21.8500	21.8500	21.8500	-13.807%	1	18	-91.533%
2025-08-12	25.0500	25.7000	25.0500	25.3500	-15.500%	5	17	-92.702%
2025-08-06	30.0000	30.0000	30.0000	30.0000	+89.994%	5	16	-93.833%
2025-07-28	15.7900	15.7900	15.7900	15.7900	-4.303%	3	21	-88.284%
2025-07-18	16.5000	16.5000	16.5000	16.5000	0.000%	1	23	-88.788%
2025-07-17	14.5500	16.5000	14.5500	16.5000	+22.677%	5	23	-88.788%
2025-07-16	12.7000	13.4500	12.7000	13.4500	+20.628%	4	20	-86.245%
2025-07-09	11.1500	11.1500	11.1500	11.1500	-3.043%	5	20	-83.408%
2025-07-08	12.2500	12.3000	11.5000	11.5000	-6.580%	11	18	-83.913%
2025-07-07	12.3100	12.3100	12.3100	12.3100	+0.490%	1	20	-84.972%
2025-07-02	13.0000	13.0000	12.2500	12.2500	+2.510%	7	20	-84.898%
2025-06-27	11.9500	11.9500	11.9500	11.9500	+5.752%	1	13	-84.519%
2025-06-26	11.3000	11.3000	11.3000	11.3000	-7.377%	3	12	-83.628%
2025-06-24	12.2000	12.2000	12.2000	12.2000	+21.393%	3	12	-84.836%
2025-06-23	10.0500	10.0500	10.0500	10.0500	-7.629%	6	9	-81.592%
2025-06-16	11.1000	11.1000	10.8800	10.8800	0.000%	3	3	-82.996%