Dark

SHOP20260918C180
SHOP Sep 18 2026 180.00 Call (SHOP260918C00180000)
option OPRA

EOD

Aug 4, 2026

0.8900-11.000%(-0.1100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.7300	0.8900	0.7300	0.8900	-11.000%	12	492	0.000%
2026-07-30	1.0000	1.0000	1.0000	1.0000	-40.476%	3	498	-11.000%
2026-07-28	1.8300	2.0600	1.6800	1.6800	+17.483%	25	501	-47.024%
2026-07-27	1.1500	1.4300	1.1200	1.4300	+110.294%	50	482	-37.762%
2026-07-23	0.7000	0.7000	0.6200	0.6800	-32.000%	26	456	+30.882%
2026-07-22	1.0700	1.0800	1.0000	1.0000	-23.077%	3	476	-11.000%
2026-07-21	1.3000	1.3000	1.3000	1.3000	-25.714%	1	474	-31.538%
2026-07-20	1.4100	1.7500	1.4100	1.7500	-6.417%	13	475	-49.143%
2026-07-16	1.5000	1.8700	1.5000	1.8700	+30.769%	2	470	-52.406%
2026-07-15	1.4300	1.4300	1.4300	1.4300	-15.882%	5	470	-37.762%
2026-07-13	1.7000	1.7000	1.7000	1.7000	+13.333%	1	468	-47.647%
2026-07-10	2.2500	2.2500	1.5000	1.5000	+20.000%	2	467	-40.667%
2026-07-08	1.2500	1.2500	1.2500	1.2500	-11.348%	1	466	-28.800%
2026-07-06	1.1100	1.4100	1.1100	1.4100	-9.032%	6	466	-36.879%
2026-07-02	1.5300	1.5500	1.5300	1.5500	-22.500%	2	461	-42.581%
2026-07-01	2.0000	2.0000	1.9800	2.0000	+56.250%	10	461	-55.500%
2026-06-30	1.2800	1.2800	1.2800	1.2800	-20.000%	1	453	-30.469%
2026-06-26	1.3900	1.6000	1.3900	1.6000	+11.888%	5	453	-44.375%
2026-06-25	1.4800	1.4800	1.4300	1.4300	+2.143%	2	452	-37.762%
2026-06-24	1.3000	1.4000	1.3000	1.4000	+45.833%	6	451	-36.429%
2026-06-23	0.9600	0.9600	0.9600	0.9600	-4.000%	1	450	-7.292%
2026-06-22	1.0000	1.0000	1.0000	1.0000	0.000%	1	449	-11.000%
2026-06-18	1.0000	1.0000	1.0000	1.0000	-33.333%	2	446	-11.000%
2026-06-15	1.4700	1.5500	1.4700	1.5000	-5.063%	34	446	-40.667%
2026-06-11	1.1900	1.5800	1.1900	1.5800	-22.927%	3	446	-43.671%
2026-06-08	2.1500	2.1500	2.0500	2.0500	+2.500%	3	446	-56.585%
2026-06-05	2.4500	2.4500	2.0000	2.0000	-28.826%	3	446	-55.500%
2026-06-04	2.8300	2.8500	2.8100	2.8100	+15.638%	5	446	-68.327%
2026-06-03	2.4900	2.5000	2.3000	2.4300	-19.000%	58	446	-63.374%
2026-06-02	3.3500	3.3500	2.9300	3.0000	-34.783%	62	446	-70.333%
2026-06-01	3.1500	4.6000	3.1500	4.6000	+64.286%	25	448	-80.652%
2026-05-29	2.2700	2.8000	2.2700	2.8000	+28.440%	111	438	-68.214%
2026-05-28	1.6200	2.1800	1.6000	2.1800	+41.558%	16	470	-59.174%
2026-05-27	1.5900	1.5900	1.5400	1.5400	+19.380%	3	476	-42.208%
2026-05-26	1.3400	1.3400	1.2200	1.2900	+4.878%	16	479	-31.008%
2026-05-22	1.5500	1.5500	1.2300	1.2300	-13.380%	4	490	-27.642%
2026-05-21	1.4200	1.4200	1.4200	1.4200	+5.185%	1	491	-37.324%
2026-05-20	1.3800	1.3800	1.3500	1.3500	+17.391%	3	491	-34.074%
2026-05-19	1.4500	1.4500	1.1500	1.1500	-4.167%	52	492	-22.609%
2026-05-18	1.2700	1.2800	1.1700	1.2000	+2.564%	13	492	-25.833%
2026-05-15	1.0500	1.2100	1.0500	1.1700	+46.250%	29	492	-23.932%
2026-05-14	0.7500	0.9900	0.7300	0.8000	+5.263%	16	479	+11.250%
2026-05-13	0.9000	0.9000	0.6800	0.7600	-22.449%	94	486	+17.105%
2026-05-12	1.3500	1.3700	0.9800	0.9800	-34.667%	31	486	-9.184%
2026-05-11	1.6300	1.6300	1.4700	1.5000	-19.786%	14	486	-40.667%
2026-05-08	1.9600	1.9600	1.8700	1.8700	+5.056%	5	487	-52.406%
2026-05-07	2.2000	2.2000	1.7800	1.7800	+17.105%	2	485	-50.000%
2026-05-06	1.9000	1.9000	1.5000	1.5200	-20.419%	44	487	-41.447%
2026-05-05	2.3000	2.7600	1.9100	1.9100	-63.269%	28	485	-53.403%
2026-05-04	5.2500	5.5500	4.8500	5.2000	+9.474%	22	496	-82.885%
2026-05-01	4.7500	5.0000	4.6500	4.7500	+18.750%	9	482	-81.263%
2026-04-30	4.0000	4.0500	3.8500	4.0000	+2.564%	7	482	-77.750%
2026-04-29	3.8000	4.0000	3.8000	3.9000	-15.217%	9	477	-77.179%
2026-04-28	4.9000	4.9000	4.6000	4.6000	-6.314%	13	471	-80.652%
2026-04-27	4.8000	4.9100	4.8000	4.9100	-3.725%	4	460	-81.874%
2026-04-24	4.8000	5.1000	4.6000	5.1000	+5.155%	7	457	-82.549%
2026-04-23	6.3000	6.3000	4.8500	4.8500	-30.316%	68	456	-81.649%
2026-04-22	7.2100	7.2100	6.9500	6.9600	-10.194%	19	441	-87.213%
2026-04-20	7.0000	7.7500	7.0000	7.7500	+13.971%	15	426	-88.516%
2026-04-17	7.0200	7.4800	6.8000	6.8000	+12.397%	8	421	-86.912%
2026-04-16	6.6000	6.6000	6.0500	6.0500	-1.626%	6	417	-85.289%
2026-04-15	4.9000	6.2000	4.9000	6.1500	+55.696%	127	414	-85.528%
2026-04-14	4.0000	4.0000	3.7000	3.9500	+14.493%	7	298	-77.468%
2026-04-13	3.3400	3.4500	3.3400	3.4500	+15.000%	17	299	-74.203%
2026-04-10	3.0000	3.0000	3.0000	3.0000	-4.762%	1	293	-70.333%
2026-04-09	3.9900	3.9900	3.1500	3.1500	-27.419%	18	294	-71.746%
2026-04-08	5.3500	5.3500	4.3400	4.3400	+18.579%	24	292	-79.493%
2026-04-07	3.6500	3.7000	3.6500	3.6600	-2.400%	20	286	-75.683%
2026-04-06	4.0800	4.2000	3.7500	3.7500	-17.582%	9	271	-76.267%
2026-04-02	4.5000	4.5600	4.5000	4.5500	+7.820%	4	272	-80.440%
2026-04-01	4.7500	4.7500	4.2200	4.2200	-12.083%	8	272	-78.910%
2026-03-31	4.2000	4.8000	4.2000	4.8000	+32.964%	4	273	-81.458%
2026-03-30	3.7300	3.7300	3.6000	3.6100	+4.035%	16	270	-75.346%
2026-03-27	3.4900	3.4900	3.4700	3.4700	-16.986%	20	254	-74.352%
2026-03-26	4.1800	4.1800	4.1800	4.1800	-11.064%	20	249	-78.708%
2026-03-25	5.2500	5.2500	4.5500	4.7000	+4.444%	7	229	-81.064%
2026-03-24	4.6000	4.6000	4.3000	4.5000	-19.643%	10	222	-80.222%
2026-03-23	5.6000	5.6000	5.6000	5.6000	+13.131%	1	215	-84.107%
2026-03-20	5.3500	5.3500	4.9000	4.9500	-28.777%	19	214	-82.020%
2026-03-18	6.7500	6.9500	6.3900	6.9500	-5.827%	52	221	-87.194%
2026-03-17	7.3800	7.3800	7.3800	7.3800	+5.429%	35	223	-87.940%
2026-03-16	6.8700	7.0000	6.8700	7.0000	+7.692%	30	258	-87.286%
2026-03-13	6.5500	6.5500	6.0800	6.5000	-15.584%	17	236	-86.308%
2026-03-12	7.3200	7.7000	7.3200	7.7000	-21.026%	4	220	-88.442%
2026-03-06	8.5500	10.0000	8.5500	9.7500	-3.465%	24	221	-90.872%
2026-03-05	10.0000	10.1000	10.0000	10.1000	+18.129%	11	198	-91.188%
2026-03-04	8.5500	8.5500	8.5500	8.5500	+27.422%	5	190	-89.591%
2026-03-03	6.0000	6.7100	6.0000	6.7100	+10.909%	14	190	-86.736%
2026-03-02	6.0500	6.1000	6.0500	6.0500	-9.701%	6	176	-85.289%
2026-02-27	6.7000	6.7000	6.7000	6.7000	-2.899%	1	176	-86.716%
2026-02-26	7.2700	7.2700	6.9000	6.9000	+6.977%	2	176	-87.101%
2026-02-25	6.7100	6.7100	6.4500	6.4500	-25.434%	2	175	-86.202%
2026-02-20	8.0000	9.5400	8.0000	8.6500	+26.833%	60	175	-89.711%
2026-02-18	6.8200	6.8200	6.8200	6.8200	+27.715%	2	83	-86.950%
2026-02-17	5.4500	5.4500	5.3400	5.3400	+11.250%	2	82	-83.333%
2026-02-13	4.8000	4.8000	4.8000	4.8000	-1.639%	1	82	-81.458%
2026-02-12	4.8800	4.8800	4.8800	4.8800	-14.386%	1	82	-81.762%
2026-02-11	7.5000	7.5000	5.7000	5.7000	-36.877%	3	82	-84.386%
2026-02-10	9.1900	9.1900	9.0300	9.0300	+34.776%	7	82	-90.144%
2026-02-09	5.7500	6.7000	5.7000	6.7000	+13.559%	10	86	-86.716%
2026-02-04	6.3500	6.3500	5.5500	5.9000	-15.714%	5	81	-84.915%
2026-02-03	8.8300	8.9100	7.0000	7.0000	-32.692%	19	83	-87.286%
2026-02-02	10.4000	10.4000	10.4000	10.4000	+8.673%	1	87	-91.442%
2026-01-30	10.5000	10.5000	9.5700	9.5700	-29.632%	3	88	-90.700%
2026-01-29	13.6000	13.6000	13.5500	13.6000	+14.190%	7	86	-93.456%
2026-01-28	11.8000	11.9100	11.8000	11.9100	+13.429%	2	86	-92.527%
2026-01-27	10.5000	10.5000	10.5000	10.5000	-7.895%	1	85	-91.524%
2026-01-23	11.6800	11.6800	11.4000	11.4000	-2.564%	4	86	-92.193%
2026-01-22	11.7000	11.7000	11.7000	11.7000	-6.624%	1	82	-92.393%
2026-01-21	12.5300	12.5300	12.5300	12.5300	-23.317%	1	81	-92.897%
2026-01-20	16.6700	16.6700	16.3400	16.3400	-30.616%	2	81	-94.553%
2026-01-12	23.5500	23.5500	23.5500	23.5500	+0.426%	1	81	-96.221%
2026-01-09	23.5500	23.5500	23.4000	23.4500	-3.099%	16	83	-96.205%
2026-01-08	24.0000	24.2000	24.0000	24.2000	-1.144%	2	73	-96.322%
2026-01-06	23.2000	24.4800	23.2000	24.4800	-1.290%	3	74	-96.364%
2026-01-05	24.7000	24.8000	24.7000	24.8000	+10.468%	2	74	-96.411%
2026-01-02	22.4500	22.4500	22.4500	22.4500	-11.614%	1	74	-96.036%
2025-12-30	25.4000	25.4000	25.4000	25.4000	-7.737%	4	75	-96.496%
2025-12-26	27.5300	27.5300	27.5300	27.5300	-1.503%	1	75	-96.767%
2025-12-24	27.9500	27.9500	27.9500	27.9500	-5.061%	1	76	-96.816%
2025-12-19	29.4400	29.4400	29.4400	29.4400	+11.684%	2	76	-96.977%
2025-12-11	26.0000	26.3600	26.0000	26.3600	-3.584%	2	77	-96.624%
2025-12-10	23.7200	27.3400	23.7200	27.3400	+10.958%	3	77	-96.745%
2025-12-09	24.6400	24.6400	24.6400	24.6400	+2.029%	1	74	-96.388%
2025-12-08	24.4200	24.4200	24.1500	24.1500	-4.281%	3	74	-96.315%
2025-12-04	25.1000	25.2300	25.1000	25.2300	+13.905%	2	74	-96.472%
2025-12-02	22.1500	22.1500	22.1500	22.1500	+8.049%	1	74	-95.982%
2025-12-01	20.5000	20.5000	20.5000	20.5000	-16.155%	1	74	-95.659%
2025-11-28	24.4500	24.4500	24.4500	24.4500	-0.731%	3	73	-96.360%
2025-11-26	24.6300	24.6300	24.6300	24.6300	+24.143%	1	72	-96.387%
2025-11-24	19.8400	19.8400	19.8400	19.8400	+6.438%	5	72	-95.514%
2025-11-21	18.6400	18.6400	18.6400	18.6400	-12.158%	1	77	-95.225%
2025-11-20	21.2200	21.2200	21.2200	21.2200	+39.422%	1	78	-95.806%
2025-11-18	15.5000	15.5000	15.2200	15.2200	-23.325%	4	77	-94.152%
2025-11-14	19.0500	20.1000	19.0500	19.8500	-18.980%	4	76	-95.516%
2025-11-07	24.5000	24.5000	24.5000	24.5000	-3.922%	1	78	-96.367%
2025-11-06	25.5000	25.5000	25.5000	25.5000	+1.190%	2	78	-96.510%
2025-11-05	25.2000	25.2000	25.2000	25.2000	-22.366%	2	76	-96.468%
2025-11-04	32.4600	32.4600	32.4600	32.4600	-14.691%	2	76	-97.258%
2025-10-29	38.1300	38.8500	38.0500	38.0500	+4.447%	7	74	-97.661%
2025-10-28	36.4300	36.4300	36.4300	36.4300	+1.335%	2	69	-97.557%
2025-10-27	36.0000	36.0000	34.3300	35.9500	+4.810%	73	72	-97.524%
2025-10-24	34.2700	34.3100	34.2700	34.3000	+24.320%	10	72	-97.405%
2025-10-22	27.5900	27.5900	27.5900	27.5900	-5.449%	1	71	-96.774%
2025-10-08	29.1800	29.1800	29.1800	29.1800	-2.245%	4	72	-96.950%
2025-10-06	31.0000	31.2000	29.8500	29.8500	+13.714%	14	72	-97.018%
2025-10-03	26.6000	27.6200	26.2500	26.2500	+26.506%	8	72	-96.610%
2025-10-01	20.7500	20.7500	20.7500	20.7500	0.000%	4	67	-95.711%
2025-09-29	16.7900	20.7500	16.7900	20.7500	+28.882%	8	63	-95.711%
2025-09-26	16.1000	16.1000	16.1000	16.1000	-9.449%	1	62	-94.472%
2025-09-25	17.9000	18.2700	17.7800	17.7800	-20.162%	23	62	-94.994%
2025-09-22	22.2700	22.2700	22.2700	22.2700	+9.274%	12	47	-96.004%
2025-09-18	20.3800	20.3800	20.3800	20.3800	+10.942%	1	41	-95.633%
2025-09-16	18.0500	18.3700	17.8100	18.3700	+11.740%	4	41	-95.155%
2025-09-12	16.4400	16.4400	16.4400	16.4400	-5.081%	1	39	-94.586%
2025-09-09	17.3200	17.3200	17.3200	17.3200	-3.240%	1	38	-94.861%
2025-09-04	17.9000	17.9000	17.9000	17.9000	+12.579%	1	38	-95.028%
2025-08-26	15.7000	15.9000	15.7000	15.9000	+5.859%	2	38	-94.403%
2025-08-20	15.0200	15.0200	15.0200	15.0200	-13.728%	2	37	-94.075%
2025-08-18	17.4100	17.4100	17.4100	17.4100	+0.404%	2	35	-94.888%
2025-08-15	17.3400	17.3400	17.3400	17.3400	-6.724%	3	33	-94.867%
2025-08-14	18.5000	18.8100	18.5000	18.5900	-9.757%	29	33	-95.212%
2025-08-08	20.6000	20.6000	20.6000	20.6000	-5.850%	2	10	-95.680%
2025-08-07	21.8800	21.8800	21.8800	21.8800	-7.874%	9	10	-95.932%
2025-08-06	23.2500	23.7500	22.9000	23.7500	0.000%	14	14	-96.253%