Dark

SHOP20260918C175
SHOP Sep 18 2026 175.00 Call (SHOP260918C00175000)
option OPRA

EOD

Aug 4, 2026

1.21+53.165%(+0.42)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.1000	1.2100	0.8400	1.2100	+53.165%	56	44,069	0.000%
2026-08-03	1.2200	1.2200	0.7300	0.7900	+3.947%	28	44,053	+53.165%
2026-07-31	0.9200	0.9200	0.7500	0.7600	-33.913%	13	44,053	+59.211%
2026-07-30	1.4700	1.7300	1.1500	1.1500	-38.830%	26	44,056	+5.217%
2026-07-29	2.1700	2.5500	1.8800	1.8800	-13.761%	37	44,079	-35.638%
2026-07-28	2.7800	2.8200	2.1700	2.1800	+31.325%	49,317	44,073	-44.495%
2026-07-27	1.2200	1.7100	1.2200	1.6600	+97.619%	14	46,685	-27.108%
2026-07-24	0.8400	0.8400	0.8400	0.8400	-2.326%	1	46,678	+44.048%
2026-07-23	0.8400	0.8600	0.7500	0.8600	-42.667%	17	46,679	+40.698%
2026-07-22	1.5000	1.5000	1.5000	1.5000	-1.316%	10	46,678	-19.333%
2026-07-21	1.4300	1.5400	1.4300	1.5200	-26.570%	3	46,688	-20.395%
2026-07-20	2.0800	2.2200	2.0700	2.0700	+16.949%	16	46,688	-41.546%
2026-07-17	1.9800	1.9800	1.7700	1.7700	-22.368%	3	46,680	-31.638%
2026-07-16	2.0400	2.2800	2.0400	2.2800	-4.202%	3	46,678	-46.930%
2026-07-15	2.3800	2.3800	2.3800	2.3800	+17.822%	1	46,680	-49.160%
2026-07-14	2.0200	2.0200	2.0200	2.0200	-5.164%	1	46,681	-40.099%
2026-07-10	2.1300	2.1300	2.1300	2.1300	-4.484%	1	46,682	-43.192%
2026-07-07	2.3500	2.3600	2.2300	2.2300	-7.469%	6	46,682	-45.740%
2026-07-01	2.1600	2.4100	2.1600	2.4100	+39.306%	3	46,679	-49.793%
2026-06-29	1.7300	1.7300	1.7300	1.7300	-2.260%	1	46,678	-30.058%
2026-06-26	1.7700	1.7700	1.7700	1.7700	-3.804%	7	46,677	-31.638%
2026-06-25	1.7500	1.8400	1.7500	1.8400	+2.222%	4	46,684	-34.239%
2026-06-24	1.5500	1.8000	1.5500	1.8000	+48.760%	6	46,684	-32.778%
2026-06-22	1.2000	1.2100	1.2000	1.2100	-4.724%	2	46,685	0.000%
2026-06-18	1.2300	1.2700	1.2300	1.2700	-14.765%	3	46,686	-4.724%
2026-06-17	1.6300	1.6300	1.4900	1.4900	-19.459%	2	46,686	-18.792%
2026-06-10	1.8200	1.8500	1.8200	1.8500	+3.352%	10	46,686	-34.595%
2026-06-09	2.4900	2.5100	1.7900	1.7900	-22.174%	25	46,686	-32.402%
2026-06-08	2.4900	2.4900	2.3000	2.3000	+10.048%	94	46,691	-47.391%
2026-06-05	2.9200	2.9200	2.0900	2.0900	-35.692%	47	46,781	-42.105%
2026-06-04	2.8600	3.4400	2.8600	3.2500	+20.370%	13	46,770	-62.769%
2026-06-03	2.8500	2.8500	2.7000	2.7000	-20.588%	41	46,771	-55.185%
2026-06-02	4.6000	4.6000	3.1500	3.4000	-33.333%	115	46,812	-64.412%
2026-06-01	3.9500	5.1000	3.6700	5.1000	+46.974%	14	46,837	-76.275%
2026-05-29	2.8500	3.7200	2.8500	3.4700	+20.486%	71	46,844	-65.130%
2026-05-28	1.7900	2.8800	1.6900	2.8800	+75.610%	552	46,882	-57.986%
2026-05-27	1.8000	1.9200	1.5900	1.6400	+9.333%	41	47,046	-26.220%
2026-05-26	1.2600	1.5000	1.2600	1.5000	-1.316%	14	47,066	-19.333%
2026-05-22	1.5200	1.5200	1.5200	1.5200	-11.628%	1	47,074	-20.395%
2026-05-21	1.7200	1.7200	1.7200	1.7200	+6.173%	1	47,075	-29.651%
2026-05-20	1.3200	1.6700	1.3100	1.6200	+13.287%	48	47,075	-25.309%
2026-05-19	1.3800	1.5400	1.3800	1.4300	-1.379%	50	47,079	-15.385%
2026-05-18	1.4200	1.5300	1.2000	1.4500	+7.407%	109	47,079	-16.552%
2026-05-15	1.0700	1.4200	1.0400	1.3500	+62.651%	99	47,079	-10.370%
2026-05-14	0.9500	1.0000	0.8200	0.8300	-7.778%	330	47,068	+45.783%
2026-05-13	1.0100	1.0100	0.8000	0.9000	-23.077%	46,564	386	+34.444%
2026-05-12	1.6800	1.6800	1.1700	1.1700	-31.977%	18	386	+3.419%
2026-05-11	1.8600	1.8600	1.7200	1.7200	-21.461%	6	386	-29.651%
2026-05-08	2.1900	2.1900	2.1900	2.1900	-3.524%	1	401	-44.749%
2026-05-07	2.1300	2.5700	2.1300	2.2700	+19.474%	20	401	-46.696%
2026-05-06	2.0700	2.0700	1.7600	1.9000	-2.564%	29	416	-36.316%
2026-05-05	2.6000	2.9900	1.9500	1.9500	-67.769%	15	401	-37.949%
2026-05-04	6.0900	6.3000	5.5500	6.0500	-1.945%	29	400	-80.000%
2026-05-01	5.7000	6.1700	5.5500	6.1700	+34.130%	42	398	-80.389%
2026-04-30	4.7000	4.7000	4.6000	4.6000	+3.371%	3	398	-73.696%
2026-04-29	4.4500	4.6500	4.3500	4.4500	-14.093%	30	395	-72.809%
2026-04-28	5.1500	5.1800	5.1500	5.1800	-4.074%	2	368	-76.641%
2026-04-27	5.6000	5.6000	5.4000	5.4000	-2.703%	9	366	-77.593%
2026-04-24	5.6000	5.6000	5.3000	5.5500	-0.893%	9	362	-78.198%
2026-04-23	5.7500	6.0500	5.5700	5.6000	-29.471%	83	357	-78.393%
2026-04-22	8.2100	8.2100	7.9400	7.9400	-0.750%	27	291	-84.761%
2026-04-21	8.0000	8.0000	8.0000	8.0000	-7.514%	1	270	-84.875%
2026-04-20	7.9500	8.6500	7.9500	8.6500	+8.805%	10	270	-86.012%
2026-04-17	7.6000	8.5200	7.6000	7.9500	+15.217%	28	270	-84.780%
2026-04-16	7.1000	7.2500	6.9000	6.9000	-2.128%	14	250	-82.464%
2026-04-15	5.9000	7.0500	5.9000	7.0500	+67.857%	13	237	-82.837%
2026-04-14	4.4000	4.5500	4.2000	4.2000	+9.091%	5	234	-71.190%
2026-04-13	4.0000	4.0000	3.8500	3.8500	+2.667%	6	230	-68.571%
2026-04-09	4.9200	4.9200	3.7200	3.7500	-32.432%	30	227	-67.733%
2026-04-08	5.5500	5.5500	5.5500	5.5500	+26.136%	1	213	-78.198%
2026-04-07	4.2500	4.4000	4.1000	4.4000	-9.278%	40	213	-72.500%
2026-04-06	4.7500	4.8500	4.7500	4.8500	-8.491%	5	191	-75.052%
2026-04-02	5.2500	5.3000	5.2500	5.3000	-2.752%	4	184	-77.170%
2026-04-01	5.3000	5.5000	5.3000	5.4500	+11.224%	3	184	-77.798%
2026-03-31	4.8500	4.9000	4.8500	4.9000	+17.788%	3	181	-75.306%
2026-03-27	4.1600	4.1600	4.1600	4.1600	-31.240%	25	178	-70.913%
2026-03-23	6.0500	6.0500	6.0500	6.0500	-14.789%	1	195	-80.000%
2026-03-19	7.1000	7.1000	7.1000	7.1000	-7.792%	1	195	-82.958%
2026-03-18	7.7000	7.7000	7.7000	7.7000	-8.333%	6	195	-84.286%
2026-03-17	8.4000	8.4000	8.4000	8.4000	+3.704%	4	189	-85.595%
2026-03-16	8.2500	8.2500	8.1000	8.1000	+10.204%	6	188	-85.062%
2026-03-13	7.8000	7.8000	7.3500	7.3500	-21.474%	24	185	-83.537%
2026-03-10	9.3600	9.3600	9.3600	9.3600	-8.683%	10	173	-87.073%
2026-03-09	10.2500	10.2500	10.2500	10.2500	-5.877%	2	183	-88.195%
2026-03-06	9.9500	10.8900	9.9500	10.8900	+7.822%	12	194	-88.889%
2026-03-05	11.3000	11.3000	10.1000	10.1000	+6.316%	22	183	-88.020%
2026-03-04	8.7700	9.5000	8.7700	9.5000	+30.137%	4	178	-87.263%
2026-03-03	7.3000	7.3000	7.3000	7.3000	+7.353%	10	178	-83.425%
2026-02-27	6.7900	6.8000	6.7900	6.8000	-8.108%	25	178	-82.206%
2026-02-25	7.3900	7.4000	7.3900	7.4000	-18.681%	2	152	-83.649%
2026-02-20	9.1000	9.1000	9.1000	9.1000	+21.333%	1	152	-86.703%
2026-02-18	7.5000	7.5000	7.5000	7.5000	+14.855%	2	152	-83.867%
2026-02-11	7.0000	7.0000	6.5300	6.5300	-33.026%	2	150	-81.470%
2026-02-10	9.8700	9.8700	9.7500	9.7500	+50.000%	45	149	-87.590%
2026-02-09	6.5000	6.5000	6.5000	6.5000	+7.794%	1	107	-81.385%
2026-02-04	6.4000	6.4000	6.0300	6.0300	-21.688%	2	106	-79.934%
2026-02-03	8.8900	8.8900	7.6000	7.7000	-35.833%	52	107	-84.286%
2026-01-30	12.0000	12.0000	12.0000	12.0000	-20.000%	1	98	-89.917%
2026-01-29	14.4000	15.0000	14.4000	15.0000	+19.522%	6	98	-91.933%
2026-01-27	12.5600	12.5600	12.5500	12.5500	+2.365%	3	99	-90.359%
2026-01-26	13.0500	13.0500	12.2600	12.2600	-4.517%	8	99	-90.131%
2026-01-23	12.8400	12.8400	12.8400	12.8400	-41.370%	5	99	-90.576%
2026-01-14	22.7100	22.7100	21.0900	21.9000	-20.939%	31	99	-94.475%
2026-01-13	27.7000	27.7000	27.7000	27.7000	+11.156%	1	89	-95.632%
2026-01-12	24.9200	24.9200	24.9200	24.9200	-2.466%	2	89	-95.144%
2026-01-09	25.5500	25.5500	25.5500	25.5500	+14.164%	5	89	-95.264%
2026-01-02	23.5500	23.5500	22.3800	22.3800	-25.275%	3	89	-94.593%
2025-12-26	29.9500	29.9500	29.9500	29.9500	-0.597%	1	91	-95.960%
2025-12-23	30.1300	30.1300	30.1300	30.1300	-2.207%	7	90	-95.984%
2025-12-22	30.8100	30.8100	30.8100	30.8100	+2.291%	10	90	-96.073%
2025-12-19	30.1200	30.1200	30.1200	30.1200	+3.683%	7	80	-95.983%
2025-12-15	29.0500	29.0500	29.0500	29.0500	+5.292%	2	77	-95.835%
2025-12-12	27.5900	27.5900	27.5900	27.5900	-2.543%	1	77	-95.614%
2025-12-11	28.3100	28.3100	28.3100	28.3100	-5.476%	2	78	-95.726%
2025-12-10	25.4600	29.9500	25.4600	29.9500	+19.275%	2	78	-95.960%
2025-12-08	26.2100	26.2100	24.4500	25.1100	-5.174%	8	78	-95.181%
2025-12-05	26.4800	26.4800	26.4800	26.4800	+1.262%	1	76	-95.431%
2025-12-03	26.1000	26.1500	26.1000	26.1500	+14.192%	2	77	-95.373%
2025-12-02	22.9000	22.9000	22.9000	22.9000	+4.091%	1	77	-94.716%
2025-12-01	23.8100	23.8100	22.0000	22.0000	-15.547%	17	77	-94.500%
2025-11-28	26.4500	26.5000	26.0500	26.0500	-1.326%	32	72	-95.355%
2025-11-26	26.4000	26.4000	26.4000	26.4000	+3.814%	1	58	-95.417%
2025-11-25	24.0000	25.4300	24.0000	25.4300	+25.580%	2	58	-95.242%
2025-11-13	21.6600	21.6600	20.2500	20.2500	-24.721%	2	57	-94.025%
2025-11-12	26.9500	26.9500	26.5500	26.9000	-30.401%	5	56	-95.502%
2025-11-03	36.1000	38.6500	35.8500	38.6500	-1.629%	4	56	-96.869%
2025-10-30	39.2900	39.2900	39.2900	39.2900	-6.675%	1	56	-96.920%
2025-10-29	42.3500	42.3500	42.0500	42.1000	+4.622%	11	56	-97.126%
2025-10-28	40.2400	40.2400	40.2400	40.2400	+9.706%	1	61	-96.993%
2025-10-27	36.8900	36.8900	36.6600	36.6800	+6.908%	8	65	-96.701%
2025-10-24	34.3100	34.3100	34.3100	34.3100	+18.720%	1	65	-96.473%
2025-10-22	28.9000	28.9000	28.9000	28.9000	+15.600%	1	64	-95.813%
2025-10-14	25.0000	25.0000	25.0000	25.0000	+0.200%	1	64	-95.160%
2025-10-13	25.0500	25.0500	24.9500	24.9500	-18.331%	2	65	-95.150%
2025-10-09	31.6000	31.6000	30.5500	30.5500	-4.052%	3	66	-96.039%
2025-10-06	32.6300	32.6300	31.8400	31.8400	+11.916%	2	63	-96.200%
2025-10-03	28.4500	28.4500	28.4500	28.4500	+27.578%	1	63	-95.747%
2025-09-29	20.7000	22.3000	20.7000	22.3000	+15.245%	5	64	-94.574%
2025-09-25	19.6100	19.6200	19.3500	19.3500	-22.600%	16	59	-93.747%
2025-09-22	25.0000	25.0000	25.0000	25.0000	+4.384%	20	48	-95.160%
2025-09-19	23.9500	23.9500	23.9500	23.9500	+43.844%	1	28	-94.948%
2025-09-02	16.6500	16.6500	16.6500	16.6500	-9.511%	3	28	-92.733%
2025-08-28	18.4000	18.4000	18.4000	18.4000	+9.069%	2	28	-93.424%
2025-08-20	15.8600	16.9000	15.8600	16.8700	-7.562%	11	28	-92.828%
2025-08-15	18.2500	18.2500	18.2500	18.2500	-20.583%	4	27	-93.370%
2025-08-07	22.9800	22.9800	22.9800	22.9800	-10.339%	7	27	-94.735%
2025-08-06	25.6300	25.6300	25.6300	25.6300	+105.698%	1	21	-95.279%
2025-07-30	12.4600	12.4600	12.4600	12.4600	-0.717%	1	20	-90.289%
2025-07-25	12.5500	12.5500	12.5500	12.5500	+7.265%	1	19	-90.359%
2025-07-23	11.7000	11.7000	11.7000	11.7000	-17.895%	1	18	-89.658%
2025-07-21	14.2500	14.2500	14.2500	14.2500	+2.151%	1	18	-91.509%
2025-07-18	14.8000	14.8000	13.6500	13.9500	-3.460%	8	17	-91.326%
2025-07-17	13.0000	14.4500	13.0000	14.4500	+32.569%	10	11	-91.626%
2025-07-16	10.5500	10.9000	10.5500	10.9000	0.000%	2	2	-88.899%