Dark

SHOP20260918C170
SHOP Sep 18 2026 170.00 Call (SHOP260918C00170000)
option OPRA

EOD

Aug 4, 2026

1.58+59.596%(+0.59)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.1300	1.5800	1.0800	1.5800	+59.596%	44	631	0.000%
2026-08-03	0.9200	1.1000	0.9200	0.9900	-2.941%	41	618	+59.596%
2026-07-31	1.1800	1.1800	0.9000	1.0200	-21.538%	20	654	+54.902%
2026-07-30	1.5800	1.6100	1.3000	1.3000	-47.154%	8	672	+21.538%
2026-07-29	2.5800	2.7500	2.4600	2.4600	-12.143%	27	677	-35.772%
2026-07-28	3.7500	3.7500	2.3000	2.8000	+18.644%	24	672	-43.571%
2026-07-27	1.7400	2.3600	1.7400	2.3600	+143.299%	24	673	-33.051%
2026-07-24	1.0100	1.0100	0.9600	0.9700	+7.778%	6	663	+62.887%
2026-07-23	1.2000	1.2000	0.9000	0.9000	-40.000%	56	657	+75.556%
2026-07-22	1.8000	1.8000	1.3900	1.5000	-42.085%	6	605	+5.333%
2026-07-20	2.2600	2.8000	2.1000	2.5900	+17.195%	169	604	-38.996%
2026-07-17	2.1700	2.2100	2.1700	2.2100	-15.000%	5	444	-28.507%
2026-07-16	2.3500	2.8100	2.3500	2.6000	+22.066%	16	439	-39.231%
2026-07-14	2.2000	2.4000	2.1300	2.1300	-15.476%	4	434	-25.822%
2026-07-13	2.4000	2.5500	2.4000	2.5200	-3.077%	5	430	-37.302%
2026-07-10	3.3000	3.3000	2.6000	2.6000	+11.111%	5	429	-39.231%
2026-07-09	2.1500	2.3500	2.1500	2.3400	+36.842%	12	429	-32.479%
2026-07-08	2.0000	2.0000	1.7100	1.7100	-30.488%	3	426	-7.602%
2026-07-07	3.1300	3.1300	2.4600	2.4600	+3.797%	5	426	-35.772%
2026-07-06	2.2300	2.3700	2.2300	2.3700	-2.869%	7	422	-33.333%
2026-07-02	2.4000	2.4900	2.4000	2.4400	-16.724%	6	426	-35.246%
2026-07-01	2.6000	3.0600	2.6000	2.9300	+42.927%	30	426	-46.075%
2026-06-29	2.3600	2.3600	2.0500	2.0500	-10.870%	11	427	-22.927%
2026-06-26	2.3000	2.3000	2.3000	2.3000	+25.683%	1	426	-31.304%
2026-06-25	2.1300	2.1700	1.8300	1.8300	+23.649%	17	427	-13.661%
2026-06-23	1.4000	1.4800	1.4000	1.4800	+9.630%	2	440	+6.757%
2026-06-22	1.3500	1.3500	1.3500	1.3500	-11.765%	59	407	+17.037%
2026-06-18	1.4000	1.5300	1.4000	1.5300	-25.366%	6	407	+3.268%
2026-06-16	2.1000	2.1000	2.0500	2.0500	-11.638%	4	407	-22.927%
2026-06-15	2.2000	2.3400	2.2000	2.3200	+16.000%	24	439	-31.897%
2026-06-12	1.8500	2.0000	1.8500	2.0000	-3.382%	5	439	-21.000%
2026-06-11	1.9000	2.0700	1.9000	2.0700	-15.510%	8	439	-23.671%
2026-06-05	3.0500	3.0500	2.4500	2.4500	-37.975%	3	434	-35.510%
2026-06-04	3.8000	3.9500	3.8000	3.9500	+6.757%	2	435	-60.000%
2026-06-02	4.4000	4.4000	3.6800	3.7000	-38.944%	67	434	-57.297%
2026-06-01	4.4000	6.0600	4.2500	6.0600	+47.805%	31	432	-73.927%
2026-05-29	3.2700	4.2500	3.2000	4.1000	+41.379%	104	429	-61.463%
2026-05-28	2.3400	3.0400	2.2900	2.9000	+64.773%	8	424	-45.517%
2026-05-26	1.7800	1.7800	1.7600	1.7600	+1.734%	5	428	-10.227%
2026-05-22	1.8000	1.8000	1.7300	1.7300	-6.989%	5	423	-8.671%
2026-05-20	1.8100	1.9400	1.8100	1.8600	+8.140%	30	425	-15.054%
2026-05-19	1.8300	1.8300	1.6200	1.7200	0.000%	10	440	-8.140%
2026-05-18	1.7500	1.7700	1.5100	1.7200	+7.500%	100	440	-8.140%
2026-05-15	1.3800	1.8800	1.3800	1.6000	+39.130%	18	440	-1.250%
2026-05-14	1.0700	1.3800	1.0700	1.1500	+26.374%	18	418	+37.391%
2026-05-13	1.2300	1.2300	0.9100	0.9100	-33.577%	21	430	+73.626%
2026-05-12	1.7600	1.8100	1.3700	1.3700	-40.693%	42	430	+15.328%
2026-05-11	2.3100	2.3100	2.3100	2.3100	-9.412%	1	430	-31.602%
2026-05-08	2.7600	2.7600	2.4800	2.5500	-17.742%	4	414	-38.039%
2026-05-07	2.4900	3.1000	2.4900	3.1000	+51.961%	11	414	-49.032%
2026-05-06	2.5500	2.5500	2.0400	2.0400	-7.273%	30	426	-22.549%
2026-05-05	3.5000	3.6300	2.0600	2.2000	-66.412%	82	433	-28.182%
2026-05-04	6.7000	7.2000	6.5500	6.5500	+3.150%	13	395	-75.878%
2026-05-01	6.2500	6.3500	6.2500	6.3500	+22.115%	2	390	-75.118%
2026-04-30	5.3000	5.3000	5.2000	5.2000	+1.961%	2	390	-69.615%
2026-04-29	5.2500	5.2500	5.0500	5.1000	-14.286%	64	389	-69.020%
2026-04-28	6.2000	6.2000	5.9000	5.9500	-4.800%	9	355	-73.445%
2026-04-27	6.6500	6.8500	6.2500	6.2500	-4.580%	4	352	-74.720%
2026-04-24	6.1300	6.5500	6.1300	6.5500	+7.377%	3	348	-75.878%
2026-04-23	6.8500	6.9500	6.1000	6.1000	-40.777%	8	348	-74.098%
2026-04-21	10.7500	10.7500	10.3000	10.3000	+1.980%	3	346	-84.660%
2026-04-20	9.3000	10.1000	9.3000	10.1000	+10.383%	21	346	-84.356%
2026-04-17	9.1500	9.1500	9.1500	9.1500	+16.561%	1	331	-82.732%
2026-04-16	7.8000	8.3000	7.6500	7.8500	-1.258%	12	331	-79.873%
2026-04-15	6.8000	7.9500	6.7500	7.9500	+62.245%	5	323	-80.126%
2026-04-14	5.2000	5.3500	4.8000	4.9000	+10.112%	15	322	-67.755%
2026-04-13	3.8600	4.7500	3.8600	4.4500	+1.136%	13	308	-64.494%
2026-04-09	4.6000	4.6000	4.4000	4.4000	-32.824%	19	303	-64.091%
2026-04-08	6.3500	6.5500	6.3500	6.5500	+25.962%	10	293	-75.878%
2026-04-07	5.1000	5.2000	4.7500	5.2000	-8.772%	11	288	-69.615%
2026-04-06	5.7500	5.7500	5.4000	5.7000	-6.557%	46	279	-72.281%
2026-04-02	5.6500	6.1000	5.6500	6.1000	+6.087%	9	229	-74.098%
2026-04-01	6.1000	6.3000	5.6900	5.7500	-9.019%	10	229	-72.522%
2026-03-31	6.3200	6.3200	6.3200	6.3200	+5.509%	1	221	-75.000%
2026-03-25	5.9800	5.9900	5.9800	5.9900	-0.167%	8	222	-73.623%
2026-03-24	6.0000	6.0000	6.0000	6.0000	-17.808%	1	214	-73.667%
2026-03-20	7.3000	7.3000	7.3000	7.3000	0.000%	1	215	-78.356%
2026-03-19	7.8400	7.8400	7.3000	7.3000	-13.813%	8	215	-78.356%
2026-03-18	8.9000	9.0500	8.4700	8.4700	-10.370%	8	220	-81.346%
2026-03-17	9.4500	9.4500	9.4500	9.4500	-1.047%	2	220	-83.280%
2026-03-12	9.5500	9.5500	9.5500	9.5500	-5.911%	3	219	-83.455%
2026-03-11	9.4200	10.2500	9.4200	10.1500	-5.581%	4	219	-84.433%
2026-03-10	10.7500	10.7500	10.7500	10.7500	-4.018%	2	216	-85.302%
2026-03-09	11.2000	11.2000	11.2000	11.2000	-10.040%	2	216	-85.893%
2026-03-06	12.2500	12.4500	12.2500	12.4500	-1.891%	11	214	-87.309%
2026-03-05	12.3000	12.8400	11.9500	12.6900	+21.088%	21	213	-87.549%
2026-03-04	10.6000	10.6000	10.4800	10.4800	+25.509%	6	208	-84.924%
2026-03-03	8.3500	8.3500	8.3500	8.3500	+8.866%	1	203	-81.078%
2026-02-27	9.2000	9.2000	7.5500	7.6700	-8.034%	4	203	-79.400%
2026-02-25	8.0200	8.9000	7.9700	8.3400	+3.602%	12	201	-81.055%
2026-02-24	8.0400	8.0500	8.0400	8.0500	+10.274%	2	201	-80.373%
2026-02-23	7.9000	7.9000	7.3000	7.3000	-27.507%	2	199	-78.356%
2026-02-20	10.0000	10.3800	9.9700	10.0700	+16.014%	13	198	-84.310%
2026-02-19	8.6800	8.6800	8.6800	8.6800	-3.663%	1	189	-81.797%
2026-02-18	7.6500	9.0300	7.6500	9.0100	+29.640%	11	188	-82.464%
2026-02-17	6.9500	6.9500	6.9500	6.9500	+6.923%	1	179	-77.266%
2026-02-13	6.5000	6.5000	6.5000	6.5000	+2.686%	1	180	-75.692%
2026-02-12	8.0000	8.7300	6.3300	6.3300	-12.083%	3	180	-75.039%
2026-02-11	7.4300	7.4300	7.2000	7.2000	-35.194%	5	177	-78.056%
2026-02-10	11.1100	11.1100	11.1100	11.1100	+50.951%	4	177	-85.779%
2026-02-06	7.1000	7.3600	7.1000	7.3600	+7.289%	3	173	-78.533%
2026-02-05	6.8600	6.8600	6.8600	6.8600	-12.051%	1	174	-76.968%
2026-02-04	6.9000	7.8000	6.9000	7.8000	-5.109%	8	173	-79.744%
2026-02-03	10.4600	10.4600	8.2200	8.2200	-31.500%	21	178	-80.779%
2026-02-02	12.4300	12.4300	12.0000	12.0000	-26.154%	6	175	-86.833%
2026-01-29	16.2500	16.2500	16.2500	16.2500	+10.169%	2	169	-90.277%
2026-01-28	13.8900	15.3000	13.8900	14.7500	+2.859%	9	171	-89.288%
2026-01-27	13.4200	14.3400	13.2800	14.3400	+8.390%	23	162	-88.982%
2026-01-26	13.2300	13.2300	13.2300	13.2300	-6.831%	3	151	-88.057%
2026-01-23	14.2000	14.2000	14.2000	14.2000	+2.379%	1	148	-88.873%
2026-01-22	15.3100	15.3100	13.8700	13.8700	-19.687%	16	148	-88.609%
2026-01-20	19.1300	19.1300	17.1900	17.2700	-29.076%	6	152	-90.851%
2026-01-15	24.9000	25.0500	24.3500	24.3500	+8.900%	15	152	-93.511%
2026-01-14	25.9500	25.9500	22.3600	22.3600	-22.145%	41	151	-92.934%
2026-01-13	28.9200	28.9200	28.6100	28.7200	+7.970%	5	168	-94.499%
2026-01-12	26.6000	26.6000	26.6000	26.6000	-3.273%	1	166	-94.060%
2026-01-09	28.4000	28.4000	27.5000	27.5000	+2.383%	12	165	-94.255%
2026-01-08	27.4200	28.4200	26.8600	26.8600	-6.962%	8	162	-94.118%
2026-01-07	28.8700	28.8700	28.8700	28.8700	-4.499%	8	156	-94.527%
2026-01-06	30.2300	30.2300	30.2300	30.2300	+4.638%	10	148	-94.773%
2026-01-05	28.1500	28.8900	28.1500	28.8900	+16.964%	21	139	-94.531%
2026-01-02	28.2000	28.2000	24.4000	24.7000	-19.909%	45	139	-93.603%
2025-12-29	30.8400	30.8400	30.8400	30.8400	-3.895%	10	109	-94.877%
2025-12-23	32.0900	32.0900	32.0900	32.0900	+1.390%	1	106	-95.076%
2025-12-18	33.6000	33.6000	31.6500	31.6500	+1.475%	5	106	-95.008%
2025-12-17	33.0500	33.0500	31.1900	31.1900	+7.293%	4	109	-94.934%
2025-12-16	29.0700	29.0700	29.0700	29.0700	-9.156%	8	110	-94.565%
2025-12-15	32.0000	32.0000	32.0000	32.0000	+7.926%	8	118	-95.063%
2025-12-12	29.6500	29.6500	29.6500	29.6500	-9.049%	3	110	-94.671%
2025-12-10	32.6000	32.6000	32.6000	32.6000	+16.429%	3	110	-95.153%
2025-12-04	28.0000	28.0000	28.0000	28.0000	+14.007%	1	107	-94.357%
2025-12-02	24.5600	24.5600	24.5600	24.5600	-4.137%	1	106	-93.567%
2025-12-01	25.6200	25.6200	25.6200	25.6200	-8.728%	1	106	-93.833%
2025-11-28	28.0700	28.0700	28.0700	28.0700	-1.716%	1	106	-94.371%
2025-11-26	29.2500	29.2500	28.5600	28.5600	+5.000%	3	107	-94.468%
2025-11-25	27.2000	27.2000	27.2000	27.2000	+2.991%	1	107	-94.191%
2025-11-24	26.4100	26.4100	26.4100	26.4100	+24.282%	1	108	-94.017%
2025-11-21	21.2500	21.2500	21.2500	21.2500	-0.886%	1	108	-92.565%
2025-11-19	21.4400	21.4400	21.4400	21.4400	-3.857%	1	109	-92.631%
2025-11-13	25.2200	25.2200	22.2500	22.3000	-23.024%	6	108	-92.915%
2025-11-10	28.9700	28.9700	28.9700	28.9700	+19.316%	2	107	-94.546%
2025-11-07	24.2800	24.2800	24.2800	24.2800	-16.564%	1	107	-93.493%
2025-11-06	29.1200	29.1200	29.1000	29.1000	-10.213%	11	107	-94.570%
2025-11-04	34.7000	38.2500	32.4100	32.4100	-17.025%	11	115	-95.125%
2025-11-03	40.4000	40.4000	38.0000	39.0600	-13.296%	17	107	-95.955%
2025-10-29	42.5100	45.0500	42.5100	45.0500	+13.705%	16	107	-96.493%
2025-10-24	38.4400	39.6200	38.0100	39.6200	+14.080%	8	109	-96.012%
2025-10-23	34.6800	35.1000	33.8500	34.7300	+7.857%	27	109	-95.451%
2025-10-21	32.1500	32.2000	31.9000	32.2000	-3.012%	10	96	-95.093%
2025-10-20	33.2500	33.2500	33.2000	33.2000	+8.852%	3	90	-95.241%
2025-10-17	30.5000	30.5000	30.5000	30.5000	-1.613%	1	90	-94.820%
2025-10-16	31.0000	31.0000	31.0000	31.0000	+28.845%	3	90	-94.903%
2025-10-14	24.0600	24.0600	24.0600	24.0600	-11.349%	1	87	-93.433%
2025-10-13	26.8000	27.4500	26.8000	27.1400	-5.436%	10	86	-94.178%
2025-10-10	32.0000	32.0000	28.7000	28.7000	-18.350%	2	90	-94.495%
2025-10-07	35.8200	35.8200	35.1500	35.1500	+0.716%	7	90	-95.505%
2025-10-06	33.4000	34.9000	33.4000	34.9000	+11.752%	4	91	-95.473%
2025-10-03	31.2300	31.2300	31.2300	31.2300	+27.210%	2	94	-94.941%
2025-10-01	24.5000	24.5500	24.5000	24.5500	+2.548%	4	93	-93.564%
2025-09-29	19.5900	23.9500	19.5900	23.9400	+15.096%	15	92	-93.400%
2025-09-25	21.7000	21.7000	20.8000	20.8000	-26.502%	9	91	-92.404%
2025-09-22	24.9500	28.3000	24.9500	28.3000	+15.322%	5	84	-94.417%
2025-09-18	23.3600	24.5400	23.3600	24.5400	+16.857%	2	82	-93.562%
2025-09-17	21.7000	21.7000	20.8800	21.0000	-4.545%	3	80	-92.476%
2025-09-15	20.2400	22.0000	20.2400	22.0000	+12.821%	38	78	-92.818%
2025-09-12	19.5000	19.5000	19.5000	19.5000	-5.752%	1	43	-91.897%
2025-09-11	20.6900	20.6900	20.6900	20.6900	-1.804%	1	42	-92.363%
2025-09-04	21.0700	21.0700	21.0700	21.0700	+16.409%	2	41	-92.501%
2025-09-02	17.0000	18.1000	17.0000	18.1000	-9.045%	8	39	-91.271%
2025-08-28	19.9000	19.9000	19.9000	19.9000	+13.261%	1	33	-92.060%
2025-08-21	17.5700	17.5700	17.5700	17.5700	-12.804%	1	32	-91.007%
2025-08-18	20.2000	20.2000	20.1500	20.1500	-3.589%	7	31	-92.159%
2025-08-15	20.9000	20.9000	20.9000	20.9000	-12.552%	1	26	-92.440%
2025-08-12	23.2500	23.9000	23.2500	23.9000	-4.895%	15	25	-93.389%
2025-08-11	25.1300	25.1300	25.1300	25.1300	+5.146%	1	18	-93.713%
2025-08-08	24.6300	24.7000	23.8000	23.9000	-11.449%	10	19	-93.389%
2025-08-07	28.0000	28.0000	26.9900	26.9900	-1.568%	3	12	-94.146%
2025-08-06	25.6300	27.4200	25.6300	27.4200	+108.517%	8	10	-94.238%
2025-07-30	13.1500	13.1500	13.1500	13.1500	+5.622%	4	11	-87.985%
2025-07-24	12.4500	12.4500	12.4500	12.4500	-2.734%	1	10	-87.309%
2025-07-23	12.8000	12.8000	12.8000	12.8000	-14.950%	1	9	-87.656%
2025-07-18	15.0500	15.0500	15.0500	15.0500	+5.245%	1	9	-89.502%
2025-07-17	13.1000	14.3000	13.1000	14.3000	+36.842%	3	8	-88.951%
2025-07-10	10.4500	10.4500	10.4500	10.4500	-2.791%	1	5	-84.880%
2025-07-09	10.6500	10.7500	10.6000	10.7500	+3.365%	6	4	-85.302%
2025-07-08	10.4000	10.4000	10.4000	10.4000	0.000%	1	0	-84.808%