Dark

SHOP20260918C185
SHOP Sep 18 2026 185.00 Call (SHOP260918C00185000)
option OPRA

EOD

Aug 4, 2026

0.8000+66.667%(+0.3200)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.6000	0.8000	0.5500	0.8000	+66.667%	21	633	0.000%
2026-08-03	0.4700	0.4800	0.4700	0.4800	+4.348%	35	628	+66.667%
2026-07-31	0.6500	0.6500	0.4600	0.4600	-32.353%	4	604	+73.913%
2026-07-30	1.0000	1.0700	0.6800	0.6800	-55.556%	18	606	+17.647%
2026-07-29	1.5000	1.5300	1.3000	1.5300	+1.325%	3	589	-47.712%
2026-07-28	1.4400	1.6800	1.3200	1.5100	+27.966%	108	589	-47.020%
2026-07-27	0.9700	1.1800	0.9700	1.1800	+145.833%	64	567	-32.203%
2026-07-24	0.4800	0.4800	0.4800	0.4800	-21.311%	5	523	+66.667%
2026-07-23	0.6100	0.6100	0.6100	0.6100	-17.568%	11	518	+31.148%
2026-07-22	0.7400	0.7400	0.7400	0.7400	-36.752%	10	508	+8.108%
2026-07-21	1.1700	1.1700	1.1700	1.1700	-14.599%	5	498	-31.624%
2026-07-20	1.2400	1.3700	1.2400	1.3700	+23.423%	3	493	-41.606%
2026-07-17	1.0900	1.1100	1.0900	1.1100	-13.953%	2	496	-27.928%
2026-07-15	1.2900	1.2900	1.2900	1.2900	-32.105%	2	498	-37.984%
2026-07-10	1.9000	1.9000	1.9000	1.9000	+62.393%	1	498	-57.895%
2026-07-09	1.1700	1.1700	1.1700	1.1700	-16.429%	1	498	-31.624%
2026-07-07	1.4000	1.4000	1.4000	1.4000	-22.222%	11	497	-42.857%
2026-06-29	1.8000	1.8000	1.8000	1.8000	+114.286%	5	486	-55.556%
2026-06-22	0.7300	0.8400	0.7300	0.8400	-30.000%	2	491	-4.762%
2026-06-17	1.2000	1.2000	1.2000	1.2000	-4.000%	5	486	-33.333%
2026-06-16	1.2500	1.2500	1.2500	1.2500	-21.875%	1	486	-36.000%
2026-06-05	1.7000	1.7000	1.5300	1.6000	-34.959%	7	485	-50.000%
2026-06-04	2.4500	2.4600	2.4200	2.4600	+22.388%	7	482	-67.480%
2026-06-03	2.1400	2.1400	2.0100	2.0100	-22.093%	2	484	-60.199%
2026-06-02	2.7300	2.7800	2.5800	2.5800	-35.013%	8	483	-68.992%
2026-06-01	3.0000	3.9700	2.7000	3.9700	+58.800%	33	480	-79.849%
2026-05-29	2.5000	2.5000	2.5000	2.5000	+38.122%	1	486	-68.000%
2026-05-28	1.3400	1.8100	1.3400	1.8100	+45.968%	11	486	-55.801%
2026-05-27	1.2300	1.4200	1.2300	1.2400	+7.826%	8	484	-35.484%
2026-05-26	1.1500	1.1500	1.1500	1.1500	+9.524%	9	481	-30.435%
2026-05-22	1.2000	1.2000	1.0500	1.0500	-0.943%	2	473	-23.810%
2026-05-21	1.0600	1.0600	1.0600	1.0600	-11.667%	1	473	-24.528%
2026-05-20	1.1600	1.2000	1.1500	1.2000	+11.111%	11	473	-33.333%
2026-05-19	1.1000	1.1200	1.0300	1.0800	+2.857%	10	479	-25.926%
2026-05-18	1.0600	1.0800	0.9600	1.0500	+9.375%	27	479	-23.810%
2026-05-15	0.9600	0.9600	0.9600	0.9600	+41.176%	1	479	-16.667%
2026-05-13	0.7400	0.7400	0.6600	0.6800	-23.596%	23	506	+17.647%
2026-05-12	1.0900	1.1500	0.8300	0.8900	-28.800%	23	521	-10.112%
2026-05-11	1.2800	1.3500	1.2500	1.2500	-14.966%	11	521	-36.000%
2026-05-07	1.4700	1.4700	1.4700	1.4700	+21.488%	1	535	-45.578%
2026-05-06	1.2000	1.4700	1.2000	1.2100	-13.571%	8	535	-33.884%
2026-05-05	2.1400	2.1400	1.4000	1.4000	-69.231%	23	532	-42.857%
2026-05-04	4.6500	4.7000	4.2500	4.5500	+8.333%	9	534	-82.418%
2026-05-01	4.2000	4.3000	4.1000	4.2000	+18.310%	17	513	-80.952%
2026-04-30	3.5500	3.5500	3.5500	3.5500	+4.412%	2	513	-77.465%
2026-04-29	3.3500	3.4000	3.3500	3.4000	-19.048%	3	512	-76.471%
2026-04-27	4.1000	4.3000	4.1000	4.2000	-5.618%	5	510	-80.952%
2026-04-24	4.0000	4.4500	4.0000	4.4500	-3.261%	9	508	-82.022%
2026-04-23	4.4000	4.6500	4.2500	4.6000	-26.400%	14	502	-82.609%
2026-04-22	6.2200	6.2500	6.0000	6.2500	-6.716%	7	496	-87.200%
2026-04-21	7.2500	7.4000	6.7000	6.7000	-1.471%	28	487	-88.060%
2026-04-20	6.3500	6.8000	6.3500	6.8000	+9.677%	4	487	-88.235%
2026-04-17	6.4000	6.4000	6.2000	6.2000	+20.388%	10	486	-87.097%
2026-04-16	5.5000	5.6500	5.1500	5.1500	-2.462%	5	485	-84.466%
2026-04-15	4.2700	5.4600	4.2700	5.2800	+62.462%	25	483	-84.848%
2026-04-14	3.2500	3.3500	3.2500	3.2500	+16.071%	7	472	-75.385%
2026-04-13	2.9100	2.9100	2.8000	2.8000	-34.118%	2	474	-71.429%
2026-04-08	4.2500	4.2500	4.2500	4.2500	+43.581%	5	474	-81.176%
2026-04-07	3.2000	3.2000	2.9600	2.9600	-17.778%	7	474	-72.973%
2026-04-06	3.6000	3.6000	3.3600	3.6000	-1.370%	7	467	-77.778%
2026-04-02	3.9000	3.9000	3.6500	3.6500	-9.877%	4	461	-78.082%
2026-04-01	4.0000	4.1500	4.0000	4.0500	+9.459%	10	461	-80.247%
2026-03-31	3.6500	3.7000	3.6500	3.7000	+22.517%	4	452	-78.378%
2026-03-27	3.0200	3.0200	3.0200	3.0200	-22.165%	5	448	-73.510%
2026-03-26	3.8800	3.8800	3.8800	3.8800	-3.960%	2	453	-79.381%
2026-03-24	4.0400	4.0400	4.0400	4.0400	-32.101%	5	455	-80.198%
2026-03-18	5.9500	5.9500	5.9500	5.9500	-8.742%	1	455	-86.555%
2026-03-17	7.3000	7.3000	6.5200	6.5200	+4.320%	68	454	-87.730%
2026-03-16	6.2500	6.2500	6.2500	6.2500	+9.649%	2	474	-87.200%
2026-03-13	5.7500	5.7500	5.6500	5.7000	-20.833%	50	476	-85.965%
2026-03-11	7.3600	7.3600	7.2000	7.2000	-3.096%	3	427	-88.889%
2026-03-06	7.4300	7.4300	7.4300	7.4300	+24.874%	3	427	-89.233%
2026-03-03	5.9500	5.9500	5.9500	5.9500	-3.252%	2	427	-86.555%
2026-02-27	6.1500	6.1500	6.1500	6.1500	-20.747%	1	427	-86.992%
2026-02-20	8.6500	8.6500	7.7600	7.7600	+58.367%	59	426	-89.691%
2026-02-17	4.9000	4.9000	4.9000	4.9000	+6.522%	1	351	-83.673%
2026-02-13	4.6000	4.6000	4.6000	4.6000	+15.000%	1	353	-82.609%
2026-02-12	4.0000	4.0000	4.0000	4.0000	-60.080%	1	353	-80.000%
2026-02-11	10.0200	10.0200	10.0200	10.0200	+24.627%	1	353	-92.016%
2026-02-10	7.8500	8.0400	7.8500	8.0400	+60.800%	18	352	-90.050%
2026-02-05	5.1500	5.1500	5.0000	5.0000	-31.787%	6	355	-84.000%
2026-02-03	7.3300	7.3300	7.3300	7.3300	-13.765%	1	351	-89.086%
2026-01-30	8.8500	8.9500	8.5000	8.5000	-29.167%	11	350	-90.588%
2026-01-29	12.0000	12.0000	12.0000	12.0000	+19.048%	5	349	-93.333%
2026-01-27	10.0800	10.0800	10.0800	10.0800	-5.706%	1	349	-92.063%
2026-01-21	11.2800	11.2800	10.6900	10.6900	-22.816%	6	349	-92.516%
2026-01-20	13.8500	13.8500	13.8500	13.8500	-25.737%	1	345	-94.224%
2026-01-14	18.7000	18.7000	18.6500	18.6500	-13.296%	3	345	-95.710%
2026-01-12	21.5100	21.5100	21.5100	21.5100	-0.876%	3	347	-96.281%
2026-01-09	21.7500	21.7500	21.7000	21.7000	-9.015%	29	344	-96.313%
2026-01-08	23.7000	23.8500	23.7000	23.8500	+9.655%	2	335	-96.646%
2026-01-06	21.0000	21.7500	21.0000	21.7500	+13.874%	2	336	-96.322%
2026-01-02	22.7000	22.7000	19.1000	19.1000	-14.541%	4	334	-95.812%
2025-12-31	22.3500	22.3500	22.3500	22.3500	-4.894%	1	333	-96.421%
2025-12-30	23.5000	23.5000	23.5000	23.5000	-10.305%	1	333	-96.596%
2025-12-26	26.2000	26.2000	26.2000	26.2000	-4.727%	21	333	-96.947%
2025-12-22	27.5000	27.5000	27.5000	27.5000	+0.917%	2	352	-97.091%
2025-12-18	27.7000	27.9000	27.2500	27.2500	+14.256%	32	351	-97.064%
2025-12-12	22.1000	23.8500	22.1000	23.8500	-4.790%	21	350	-96.646%
2025-12-11	25.0500	25.0500	25.0500	25.0500	+7.097%	6	330	-96.806%
2025-12-10	23.3900	23.3900	23.3900	23.3900	+2.274%	1	335	-96.580%
2025-12-09	22.8700	22.8700	22.8700	22.8700	-1.422%	1	335	-96.502%
2025-12-03	21.5600	23.2000	21.5600	23.2000	+12.621%	3	335	-96.552%
2025-12-02	20.6000	20.6000	20.6000	20.6000	-1.905%	1	336	-96.117%
2025-11-24	19.1000	21.0000	19.1000	21.0000	+19.454%	2	336	-96.190%
2025-11-19	17.5800	17.5800	17.5800	17.5800	+5.713%	1	338	-95.449%
2025-11-14	16.6300	16.6300	16.6300	16.6300	-5.242%	1	338	-95.189%
2025-11-13	17.5000	17.5500	17.5000	17.5500	-13.333%	2	337	-95.442%
2025-11-07	20.2500	20.2500	20.2500	20.2500	-29.761%	1	336	-96.049%
2025-11-04	31.7300	31.7300	28.8300	28.8300	-16.313%	4	336	-97.225%
2025-10-30	34.4500	34.4500	34.4500	34.4500	-9.342%	1	336	-97.678%
2025-10-29	36.8000	38.0000	36.8000	38.0000	+33.333%	2	336	-97.895%
2025-10-23	28.5000	28.5000	28.5000	28.5000	+14.919%	1	336	-97.193%
2025-10-16	25.3000	25.4000	24.8000	24.8000	-14.483%	6	336	-96.774%
2025-10-08	29.0000	29.0000	29.0000	29.0000	+10.057%	1	335	-97.241%
2025-10-07	26.3600	26.3600	26.3500	26.3500	-8.220%	11	335	-96.964%
2025-10-06	27.8500	28.7100	27.8500	28.7100	+16.235%	14	334	-97.214%
2025-10-03	23.7100	24.7000	23.7100	24.7000	+29.319%	2	324	-96.761%
2025-09-30	19.5000	19.5000	19.1000	19.1000	+12.684%	2	322	-95.812%
2025-09-25	16.9500	16.9500	16.9500	16.9500	-11.948%	7	321	-95.280%
2025-09-24	19.2500	19.2500	19.2500	19.2500	-2.974%	4	314	-95.844%
2025-09-23	19.8400	19.8400	19.8400	19.8400	-15.754%	1	310	-95.968%
2025-09-22	22.0000	23.5500	22.0000	23.5500	+15.441%	10	309	-96.603%
2025-09-19	20.4000	20.4000	20.4000	20.4000	+36.000%	5	300	-96.078%
2025-09-12	15.0000	15.0000	15.0000	15.0000	-3.226%	1	300	-94.667%
2025-09-04	15.5000	15.5000	15.5000	15.5000	+16.981%	1	299	-94.839%
2025-09-02	13.2500	13.2500	13.2500	13.2500	-16.404%	7	298	-93.962%
2025-08-28	15.8500	15.8500	15.8500	15.8500	-16.138%	4	291	-94.953%
2025-08-12	19.0000	19.0000	18.9000	18.9000	-13.699%	260	287	-95.767%
2025-08-06	21.5000	21.9000	21.5000	21.9000	+119.000%	2	32	-96.347%
2025-08-04	10.0000	10.0000	10.0000	10.0000	0.000%	30	30	-92.000%