Dark

SHOP20260918C190
SHOP Sep 18 2026 190.00 Call (SHOP260918C00190000)
option OPRA

EOD

Aug 3, 2026

0.4000-33.333%(-0.2000)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.4000	0.4000	0.4000	0.4000	-33.333%	25	1,496	0.000%
2026-07-30	0.9500	0.9500	0.5500	0.6000	-44.444%	13	1,496	-33.333%
2026-07-28	1.2000	1.2900	1.0800	1.0800	+13.684%	22	1,490	-62.963%
2026-07-27	0.7000	1.0200	0.7000	0.9500	+43.939%	18	1,480	-57.895%
2026-07-24	0.4000	0.6600	0.4000	0.6600	+57.143%	7	1,480	-39.394%
2026-07-23	0.4200	0.4200	0.4200	0.4200	-26.316%	1	1,475	-4.762%
2026-07-22	0.5900	0.5900	0.5700	0.5700	-26.923%	12	1,475	-29.825%
2026-07-21	0.7800	0.7800	0.7800	0.7800	-32.174%	5	1,465	-48.718%
2026-07-20	1.0200	1.1500	1.0000	1.1500	+32.184%	21	1,462	-65.217%
2026-07-17	0.8500	0.8700	0.8500	0.8700	-30.400%	6	1,454	-54.023%
2026-07-16	1.2900	1.2900	1.2500	1.2500	+15.741%	6	1,449	-68.000%
2026-07-14	1.0800	1.0800	1.0800	1.0800	-8.475%	2	1,453	-62.963%
2026-07-13	1.2600	1.2600	1.1800	1.1800	-18.621%	13	1,454	-66.102%
2026-07-10	1.4500	1.4500	1.4500	1.4500	+49.485%	15	1,457	-72.414%
2026-07-09	0.9700	0.9700	0.9700	0.9700	+21.250%	1	1,457	-58.763%
2026-07-08	0.7800	0.8300	0.7800	0.8000	-40.741%	4	1,456	-50.000%
2026-07-07	1.2500	1.3500	1.2500	1.3500	+22.727%	4	1,455	-70.370%
2026-07-06	0.8700	1.1000	0.8700	1.1000	-8.333%	2	1,458	-63.636%
2026-07-02	1.1400	1.2000	1.1400	1.2000	-8.397%	4	1,456	-66.667%
2026-07-01	1.2700	1.3100	1.2700	1.3100	+9.167%	22	1,456	-69.466%
2026-06-29	1.2000	1.2700	1.2000	1.2000	+8.108%	20	1,435	-66.667%
2026-06-26	0.9900	1.1100	0.9900	1.1100	+54.167%	4	1,435	-63.964%
2026-06-23	0.7200	0.7200	0.7200	0.7200	+9.091%	4	1,433	-44.444%
2026-06-22	0.6600	0.6600	0.6600	0.6600	-18.519%	1	1,435	-39.394%
2026-06-18	0.8100	0.8100	0.8100	0.8100	-39.098%	1	1,413	-50.617%
2026-06-15	1.2800	1.3300	1.2800	1.3300	+46.154%	27	1,413	-69.925%
2026-06-11	0.9000	0.9100	0.9000	0.9100	-21.552%	2	1,413	-56.044%
2026-06-10	1.1600	1.1600	1.1600	1.1600	-37.634%	20	1,413	-65.517%
2026-06-05	1.8600	1.8600	1.8600	1.8600	-12.676%	2	1,393	-78.495%
2026-06-04	2.1200	2.1300	2.1000	2.1300	-5.752%	16	1,393	-81.221%
2026-06-02	2.3800	2.3800	2.2600	2.2600	-33.333%	2	1,394	-82.301%
2026-06-01	2.3900	3.4100	2.3900	3.3900	+51.339%	19	1,394	-88.201%
2026-05-29	1.7000	2.2400	1.7000	2.2400	+60.000%	21	1,395	-82.143%
2026-05-28	1.0500	1.4000	1.0500	1.4000	+33.333%	70	1,376	-71.429%
2026-05-27	1.1400	1.1400	1.0500	1.0500	+23.529%	4	1,373	-61.905%
2026-05-26	1.0100	1.0100	0.8500	0.8500	+2.410%	18	1,374	-52.941%
2026-05-22	1.0600	1.0600	0.8300	0.8300	-15.306%	15	1,371	-51.807%
2026-05-21	0.9800	0.9800	0.9800	0.9800	-1.010%	1	1,380	-59.184%
2026-05-20	0.9800	1.0300	0.9600	0.9900	+8.791%	20	1,380	-59.596%
2026-05-19	0.9300	0.9600	0.8400	0.9100	+3.409%	10	1,387	-56.044%
2026-05-18	0.8900	0.8900	0.8700	0.8800	+10.000%	3	1,387	-54.545%
2026-05-15	0.8000	0.8000	0.8000	0.8000	+35.593%	1	1,387	-50.000%
2026-05-14	0.6100	0.6100	0.5900	0.5900	+7.273%	25	1,390	-32.203%
2026-05-13	0.6600	0.6600	0.4600	0.5500	-26.667%	40	1,450	-27.273%
2026-05-12	0.9400	0.9800	0.7000	0.7500	-26.471%	33	1,450	-46.667%
2026-05-11	1.0500	1.1100	1.0200	1.0200	-29.167%	25	1,450	-60.784%
2026-05-08	1.4300	1.4400	1.3500	1.4400	-1.370%	7	1,437	-72.222%
2026-05-07	1.1900	1.6500	1.1800	1.4600	+30.357%	15	1,438	-72.603%
2026-05-06	1.3200	1.3500	1.0800	1.1200	-5.882%	63	1,435	-64.286%
2026-05-05	1.7100	1.7100	1.1700	1.1900	-70.250%	61	1,415	-66.387%
2026-05-04	4.1000	4.1000	3.6500	4.0000	+5.263%	35	1,365	-90.000%
2026-05-01	3.6000	3.8500	3.5000	3.8000	+10.145%	16	1,320	-89.474%
2026-04-28	3.5500	3.5500	3.4500	3.4500	-6.757%	53	1,320	-88.406%
2026-04-27	3.9000	3.9000	3.6000	3.7000	0.000%	9	1,297	-89.189%
2026-04-24	3.4500	3.7000	3.4500	3.7000	-1.333%	3	1,289	-89.189%
2026-04-23	4.8900	4.8900	3.7500	3.7500	-30.556%	4	1,286	-89.333%
2026-04-22	5.5000	5.5000	5.3500	5.4000	-9.244%	6	1,284	-92.593%
2026-04-21	6.5000	6.5000	5.9500	5.9500	-4.032%	2	1,279	-93.277%
2026-04-20	5.9500	6.2000	5.9500	6.2000	+15.888%	18	1,279	-93.548%
2026-04-17	5.4500	5.7000	5.3500	5.3500	+17.582%	9	1,279	-92.523%
2026-04-16	4.9500	4.9500	4.5000	4.5500	-1.087%	5	1,274	-91.209%
2026-04-15	4.6500	4.7200	4.6000	4.6000	+61.972%	4	1,271	-91.304%
2026-04-14	2.8400	2.8400	2.8400	2.8400	-17.681%	1	1,270	-85.915%
2026-04-08	3.9500	4.0000	3.4500	3.4500	+15.000%	16	1,270	-88.406%
2026-04-06	3.0000	3.0000	3.0000	3.0000	-15.493%	1	1,270	-86.667%
2026-04-01	3.4000	3.5500	3.4000	3.5500	+1.429%	18	1,271	-88.732%
2026-03-31	3.1700	3.5200	2.9500	3.5000	+36.719%	41	1,259	-88.571%
2026-03-27	2.5600	2.5600	2.5600	2.5600	-35.516%	1	1,239	-84.375%
2026-03-26	4.1000	4.1000	3.9700	3.9700	+7.588%	25	1,239	-89.924%
2026-03-25	3.6900	3.6900	3.6900	3.6900	+5.429%	2	1,214	-89.160%
2026-03-24	3.5000	3.5000	3.5000	3.5000	-2.778%	5	1,213	-88.571%
2026-03-23	3.6000	3.6000	3.6000	3.6000	-25.773%	38	1,213	-88.889%
2026-03-18	5.6000	5.6000	4.8500	4.8500	-11.818%	6	1,175	-91.753%
2026-03-17	5.7500	5.7500	5.5000	5.5000	+8.911%	6	1,180	-92.727%
2026-03-13	5.6000	5.6000	4.7000	5.0500	-15.126%	77	1,184	-92.079%
2026-03-12	6.0800	6.1000	5.9500	5.9500	-6.886%	11	1,167	-93.277%
2026-03-11	6.5000	6.5000	6.3900	6.3900	-3.910%	4	1,167	-93.740%
2026-03-10	6.5700	6.6500	6.5700	6.6500	-16.457%	6	1,168	-93.985%
2026-03-09	7.9600	7.9600	7.9600	7.9600	-1.118%	1	1,171	-94.975%
2026-03-05	8.0500	8.0500	8.0000	8.0500	+49.351%	15	1,171	-95.031%
2026-03-03	5.3000	5.3900	5.3000	5.3900	+8.451%	11	1,166	-92.579%
2026-02-27	4.9700	4.9700	4.9700	4.9700	-12.960%	1	1,163	-91.952%
2026-02-26	5.7100	5.7100	5.7100	5.7100	+20.211%	1	1,163	-92.995%
2026-02-24	4.7500	4.7500	4.7500	4.7500	0.000%	2	1,162	-91.579%
2026-02-23	4.7500	4.7500	4.7500	4.7500	-30.859%	1,000	1,160	-91.579%
2026-02-20	6.0000	6.9500	6.0000	6.8700	+34.180%	1,003	1,160	-94.178%
2026-02-19	5.3800	5.3800	5.1200	5.1200	+17.701%	3	160	-92.188%
2026-02-18	4.3500	4.3500	4.3500	4.3500	-24.216%	1	159	-90.805%
2026-02-11	5.7400	5.7400	5.7400	5.7400	-20.718%	1	160	-93.031%
2026-02-10	7.2800	7.2800	7.2400	7.2400	+45.674%	5	159	-94.475%
2026-02-09	4.9700	4.9700	4.9700	4.9700	+2.263%	1	159	-91.952%
2026-02-06	4.8600	4.8600	4.8600	4.8600	-11.152%	1	159	-91.770%
2026-02-03	7.1000	7.1000	5.4700	5.4700	-31.625%	9	160	-92.687%
2026-02-02	8.0000	8.0000	8.0000	8.0000	-11.602%	2	161	-95.000%
2026-01-26	9.0500	9.0500	9.0500	9.0500	-5.236%	1	161	-95.580%
2026-01-22	10.0000	10.0000	9.5500	9.5500	-3.924%	6	160	-95.812%
2026-01-21	9.9400	9.9400	9.9400	9.9400	-40.479%	2	162	-95.976%
2026-01-14	16.7000	16.7000	16.7000	16.7000	-16.080%	1	160	-97.605%
2026-01-09	20.3200	20.3200	19.8500	19.9000	-3.069%	9	161	-97.990%
2026-01-07	20.5300	20.5300	20.5300	20.5300	-4.065%	3	157	-98.052%
2026-01-05	21.3500	21.4000	21.3500	21.4000	+3.632%	2	157	-98.131%
2025-12-31	20.6500	20.6500	20.6500	20.6500	-5.708%	1	157	-98.063%
2025-12-30	21.8800	21.9000	21.8800	21.9000	-6.450%	6	157	-98.174%
2025-12-29	23.4100	23.4100	23.4100	23.4100	-4.449%	9	159	-98.291%
2025-12-26	24.2500	24.5000	24.2500	24.5000	+1.449%	10	160	-98.367%
2025-12-24	24.1300	24.1500	24.1300	24.1500	-0.699%	6	154	-98.344%
2025-12-18	24.2800	24.3200	24.2800	24.3200	+17.488%	3	154	-98.355%
2025-12-05	20.7500	20.7500	20.5000	20.7000	+0.242%	25	153	-98.068%
2025-12-04	20.6500	20.6500	20.6500	20.6500	-3.730%	1	146	-98.063%
2025-12-03	20.0100	21.5000	20.0100	21.4500	+15.946%	3	147	-98.135%
2025-11-24	17.6500	18.5000	17.6500	18.5000	+6.567%	2	148	-97.838%
2025-11-20	17.3600	17.3600	17.3600	17.3600	+6.831%	1	147	-97.696%
2025-11-13	18.5000	18.5000	16.2500	16.2500	-35.516%	12	146	-97.538%
2025-11-05	23.0000	25.2000	23.0000	25.2000	-22.342%	3	140	-98.413%
2025-11-03	32.4500	32.4500	32.4500	32.4500	+0.839%	1	141	-98.767%
2025-10-30	32.1800	32.1800	32.1800	32.1800	-2.544%	4	141	-98.757%
2025-10-29	35.0000	35.0000	33.0200	33.0200	-3.450%	5	143	-98.789%
2025-10-28	32.9800	34.2000	32.9700	34.2000	+9.721%	7	145	-98.830%
2025-10-27	30.7900	31.2100	30.7100	31.1700	+21.331%	54	177	-98.717%
2025-10-20	25.6900	25.6900	25.6900	25.6900	+3.589%	1	177	-98.443%
2025-10-16	24.8000	24.8000	24.8000	24.8000	+23.383%	30	177	-98.387%
2025-10-10	20.0100	20.1000	20.0100	20.1000	-24.719%	2	192	-98.010%
2025-10-08	26.7000	26.7000	26.7000	26.7000	-5.386%	10	190	-98.502%
2025-10-07	28.2200	28.2200	28.2200	28.2200	+3.750%	6	190	-98.583%
2025-10-06	26.7400	27.2000	26.7400	27.2000	+17.953%	6	188	-98.529%
2025-10-03	23.4500	23.8000	23.0600	23.0600	+30.282%	46	188	-98.265%
2025-10-02	17.7000	17.7000	17.7000	17.7000	+4.920%	2	174	-97.740%
2025-09-30	16.8700	16.8700	16.8700	16.8700	+18.386%	1	174	-97.629%
2025-09-29	14.5500	14.5500	14.2500	14.2500	+4.015%	15	173	-97.193%
2025-09-26	13.7000	13.7000	13.7000	13.7000	-10.282%	6	158	-97.080%
2025-09-25	15.5300	15.6000	15.2700	15.2700	-15.167%	14	152	-97.380%
2025-09-23	18.0000	18.0000	18.0000	18.0000	-18.367%	2	149	-97.778%
2025-09-22	18.2200	22.0500	18.2200	22.0500	+13.251%	42	149	-98.186%
2025-09-19	18.8100	19.4700	18.7900	19.4700	+12.284%	8	120	-97.946%
2025-09-18	17.3400	17.3400	17.3400	17.3400	+41.551%	1	105	-97.693%
2025-09-02	12.9000	12.9000	12.2000	12.2500	-9.993%	15	105	-96.735%
2025-08-25	13.6100	13.6100	13.6100	13.6100	-6.781%	1	90	-97.061%
2025-08-22	14.6000	14.6000	14.6000	14.6000	+15.598%	1	89	-97.260%
2025-08-21	12.6300	12.6300	12.6300	12.6300	-1.482%	1	89	-96.833%
2025-08-20	13.0000	13.0000	12.8200	12.8200	-12.491%	4	89	-96.880%
2025-08-18	14.6700	14.8000	14.6500	14.6500	-0.408%	33	87	-97.270%
2025-08-15	14.7100	14.7100	14.7100	14.7100	-9.254%	10	55	-97.281%
2025-08-14	15.6900	16.2100	15.6900	16.2100	-7.424%	22	45	-97.532%
2025-08-11	17.5100	17.5100	17.5100	17.5100	-2.722%	1	23	-97.716%
2025-08-08	18.1500	18.1500	17.9000	18.0000	-12.323%	13	24	-97.778%
2025-08-06	20.0900	20.5300	19.6500	20.5300	+182.393%	13	21	-98.052%
2025-08-01	7.2700	7.2700	7.2700	7.2700	-28.585%	1	10	-94.498%
2025-07-22	9.9500	10.1800	9.9500	10.1800	-9.107%	3	9	-96.071%
2025-07-21	11.2000	11.2000	11.2000	11.2000	0.000%	7	7	-96.429%