Dark

SHOP20260918C195
SHOP Sep 18 2026 195.00 Call (SHOP260918C00195000)
option OPRA

EOD

Aug 4, 2026

0.3700-26.000%(-0.1300)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.3700	0.3700	0.3700	0.3700	-26.000%	20	82,802	0.000%
2026-08-03	0.5000	0.5000	0.5000	0.5000	+51.515%	2	82,802	-26.000%
2026-07-31	0.3000	0.3300	0.3000	0.3300	-58.750%	13	82,802	+12.121%
2026-07-29	0.8900	0.8900	0.8000	0.8000	-5.882%	6	82,811	-53.750%
2026-07-28	0.9200	1.1100	0.8500	0.8500	+4.938%	42	82,810	-56.471%
2026-07-27	0.5200	0.8100	0.5200	0.8100	+161.290%	17	82,802	-54.321%
2026-07-24	0.3100	0.3100	0.3100	0.3100	-54.412%	1	82,792	+19.355%
2026-07-22	0.6800	0.6800	0.4900	0.6800	-18.072%	4	82,791	-45.588%
2026-07-21	0.6500	0.9800	0.5600	0.8300	0.000%	11	82,792	-55.422%
2026-07-20	0.8000	1.0600	0.8000	0.8300	+6.410%	28	82,790	-55.422%
2026-07-17	0.7100	0.8300	0.6900	0.7800	-24.272%	7	82,792	-52.564%
2026-07-16	0.8200	1.1300	0.8200	1.0300	+19.767%	26	82,792	-64.078%
2026-07-15	0.9000	0.9000	0.7800	0.8600	+1.176%	6	82,792	-56.977%
2026-07-14	0.8500	0.8500	0.8500	0.8500	-4.494%	3	82,793	-56.471%
2026-07-13	0.9100	0.9100	0.8900	0.8900	-1.111%	8	82,796	-58.427%
2026-07-10	1.3700	1.3700	0.9000	0.9000	+11.111%	85	82,793	-58.889%
2026-07-09	0.7700	0.8100	0.7100	0.8100	+1.250%	3	82,806	-54.321%
2026-07-08	0.9500	0.9500	0.8000	0.8000	-20.000%	3	82,806	-53.750%
2026-07-07	1.0200	1.1100	1.0000	1.0000	+20.482%	8	82,806	-63.000%
2026-07-06	0.7200	0.9300	0.6700	0.8300	-11.702%	837	82,805	-55.422%
2026-07-02	1.0000	1.0000	0.9100	0.9400	-15.315%	17	82,088	-60.638%
2026-07-01	1.1500	1.2400	1.0500	1.1100	+46.053%	126	82,088	-66.667%
2026-06-30	0.8200	0.8200	0.7200	0.7600	-15.556%	16	82,102	-51.316%
2026-06-29	1.1000	1.1000	0.8100	0.9000	-4.255%	39	82,087	-58.889%
2026-06-26	0.7500	0.9400	0.7500	0.9400	+30.556%	4	82,058	-60.638%
2026-06-23	0.7200	0.7200	0.7200	0.7200	-4.000%	1	82,059	-48.611%
2026-06-22	0.6800	0.7500	0.6800	0.7500	+7.143%	3	82,058	-50.667%
2026-06-18	0.7500	0.7500	0.6500	0.7000	-6.667%	14	82,053	-47.143%
2026-06-17	0.7500	0.7500	0.7500	0.7500	-12.791%	2	82,053	-50.667%
2026-06-15	0.9100	0.9600	0.8600	0.8600	+3.614%	15	82,053	-56.977%
2026-06-11	0.8000	0.9000	0.8000	0.8300	-7.778%	33	82,053	-55.422%
2026-06-10	1.0000	1.0000	0.9000	0.9000	-15.094%	6	82,071	-58.889%
2026-06-09	1.3100	1.3100	0.9900	1.0600	-22.059%	5	82,075	-65.094%
2026-06-05	1.6600	1.6600	1.3600	1.3600	-25.275%	53	82,074	-72.794%
2026-06-04	1.8600	1.9200	1.7000	1.8200	+21.333%	27	82,092	-79.670%
2026-06-03	1.5400	1.7100	1.4300	1.5000	-23.858%	136	82,091	-75.333%
2026-06-02	2.5000	2.6100	1.8000	1.9700	-36.246%	36	82,095	-81.218%
2026-06-01	2.1300	3.1500	1.9800	3.0900	+56.853%	78	82,080	-88.026%
2026-05-29	1.5000	2.1200	1.4000	1.9700	+33.108%	162	82,068	-81.218%
2026-05-28	0.9500	1.4800	0.8600	1.4800	+62.637%	184	82,081	-75.000%
2026-05-27	0.8100	1.0400	0.8100	0.9100	+12.346%	75	82,014	-59.341%
2026-05-26	0.7200	0.8100	0.7200	0.8100	+5.195%	3	82,026	-54.321%
2026-05-22	0.9300	0.9300	0.7500	0.7700	-18.947%	26	82,027	-51.948%
2026-05-21	0.7700	0.9500	0.7700	0.9500	+9.195%	3	82,020	-61.053%
2026-05-20	0.7500	0.8800	0.7500	0.8700	+11.538%	30	82,020	-57.471%
2026-05-19	0.7800	0.8400	0.7100	0.7800	-2.500%	23	82,026	-52.564%
2026-05-18	0.8100	0.8100	0.7300	0.8000	+9.589%	18	82,026	-53.750%
2026-05-15	0.6700	0.7900	0.5500	0.7300	+21.667%	81	82,026	-49.315%
2026-05-14	0.5100	0.6000	0.4400	0.6000	+25.000%	392	82,052	-38.333%
2026-05-13	0.5800	0.5800	0.4200	0.4800	-26.154%	92,999	93,144	-22.917%
2026-05-12	0.8600	0.9000	0.5600	0.6500	-26.136%	193	93,144	-43.077%
2026-05-11	1.1700	1.1700	0.8200	0.8800	-27.869%	244	93,144	-57.955%
2026-05-08	1.2200	1.3000	1.1000	1.2200	-8.955%	167	93,261	-69.672%
2026-05-07	1.0100	1.4400	0.9800	1.3400	+44.086%	586	93,280	-72.388%
2026-05-06	1.0200	1.1100	0.8400	0.9300	-2.105%	94,025	93,455	-60.215%
2026-05-05	1.2800	1.4700	0.8000	0.9500	-72.059%	104	556	-61.053%
2026-05-04	3.4000	3.5500	3.0500	3.4000	+9.677%	43	589	-89.118%
2026-05-01	3.0500	3.1500	3.0500	3.1000	+1.974%	25	525	-88.065%
2026-04-28	3.2000	3.2000	2.9500	3.0400	-1.935%	81	525	-87.829%
2026-04-27	3.3500	3.3500	3.1000	3.1000	-3.125%	7	457	-88.065%
2026-04-24	3.1500	3.2000	3.1500	3.2000	+1.587%	8	450	-88.438%
2026-04-23	3.4500	3.4500	3.1500	3.1500	-33.684%	11	442	-88.254%
2026-04-22	4.7000	4.8000	4.6300	4.7500	-8.654%	128	432	-92.211%
2026-04-20	4.5500	5.2000	4.5500	5.2000	+9.474%	5	328	-92.885%
2026-04-17	4.9000	4.9500	4.7000	4.7500	+18.750%	31	324	-92.211%
2026-04-15	3.6500	4.0000	3.6500	4.0000	+86.047%	2	308	-90.750%
2026-04-13	2.2000	2.2000	2.1500	2.1500	+13.158%	8	307	-82.791%
2026-04-10	1.9000	1.9000	1.9000	1.9000	-8.654%	2	312	-80.526%
2026-04-09	2.1000	2.1000	2.0800	2.0800	-42.222%	6	313	-82.212%
2026-04-08	3.6000	3.6000	3.6000	3.6000	+60.000%	3	311	-89.722%
2026-04-07	2.2500	2.2500	2.2500	2.2500	-26.230%	3	314	-83.556%
2026-04-01	3.0500	3.0500	3.0500	3.0500	-1.613%	5	311	-87.869%
2026-03-31	3.0000	3.1000	3.0000	3.1000	+33.621%	7	306	-88.065%
2026-03-30	2.3200	2.3200	2.3200	2.3200	+3.111%	14	310	-84.052%
2026-03-27	2.3900	2.3900	2.2500	2.2500	-57.547%	7	310	-83.556%
2026-03-17	5.6000	5.6000	5.3000	5.3000	+20.181%	24	304	-93.019%
2026-03-13	4.5000	4.5000	4.4000	4.4100	-23.304%	13	287	-91.610%
2026-03-11	5.8000	5.8000	5.7500	5.7500	-8.147%	264	283	-93.565%
2026-03-10	6.1500	6.2600	6.1500	6.2600	-2.795%	11	84	-94.089%
2026-03-05	6.3000	6.4500	6.2500	6.4400	+7.333%	11	94	-94.255%
2026-03-04	6.0000	6.0000	6.0000	6.0000	+29.032%	1	95	-93.833%
2026-03-03	4.6500	4.6500	4.6500	4.6500	+15.672%	1	95	-92.043%
2026-03-02	4.0200	4.0200	4.0200	4.0200	-33.773%	10	95	-90.796%
2026-02-20	6.0300	6.0700	6.0300	6.0700	+69.081%	2	85	-93.904%
2026-02-11	4.0000	4.0000	3.3700	3.5900	-45.606%	5	84	-89.694%
2026-02-10	6.0300	6.6000	6.0300	6.6000	+53.132%	3	82	-94.394%
2026-02-05	4.3100	4.3100	4.3100	4.3100	-23.036%	4	80	-91.415%
2026-02-03	5.6000	5.6000	5.6000	5.6000	-26.797%	10	76	-93.393%
2026-01-30	7.6500	7.6500	7.6500	7.6500	-28.705%	1	71	-95.163%
2026-01-21	10.7000	10.7300	10.7000	10.7300	-0.186%	2	70	-96.552%
2026-01-20	10.7500	10.7500	10.7500	10.7500	-44.301%	15	70	-96.558%
2026-01-13	19.1000	19.3700	19.1000	19.3000	-7.876%	10	70	-98.083%
2026-01-08	20.9500	20.9500	20.9500	20.9500	+2.195%	1	72	-98.234%
2026-01-07	20.5000	20.5000	20.5000	20.5000	-0.582%	1	71	-98.195%
2025-12-30	20.6200	20.6200	20.6200	20.6200	-13.325%	1	72	-98.206%
2025-12-22	23.7900	23.7900	23.7900	23.7900	+19.668%	1	73	-98.445%
2025-12-16	19.8800	19.8800	19.8800	19.8800	+7.576%	1	73	-98.139%
2025-12-08	18.4800	18.4800	18.4800	18.4800	-8.515%	12	73	-97.998%
2025-12-03	20.0500	20.2000	19.9500	20.2000	+28.091%	17	85	-98.168%
2025-12-01	15.7700	15.7700	15.7700	15.7700	-16.561%	1	91	-97.654%
2025-11-24	18.9000	18.9000	18.9000	18.9000	+68.750%	1	92	-98.042%
2025-11-18	11.1500	11.2000	11.1500	11.2000	-30.218%	12	91	-96.696%
2025-11-14	16.0500	16.0500	16.0500	16.0500	+3.548%	1	79	-97.695%
2025-11-13	16.2500	16.5000	15.1500	15.5000	-26.956%	54	80	-97.613%
2025-11-11	21.2200	21.2200	21.2200	21.2200	+1.289%	1	61	-98.256%
2025-11-10	20.9500	20.9500	20.9500	20.9500	+20.749%	35	60	-98.234%
2025-11-07	17.3500	17.3500	17.3500	17.3500	-20.776%	1	82	-97.867%
2025-11-05	21.9000	21.9000	21.9000	21.9000	-29.286%	1	81	-98.311%
2025-10-30	30.9700	30.9700	30.9700	30.9700	-5.348%	1	80	-98.805%
2025-10-29	32.7200	32.7200	32.7200	32.7200	+3.840%	2	81	-98.869%
2025-10-28	31.5100	31.5100	31.5100	31.5100	+6.886%	1	79	-98.826%
2025-10-27	29.2500	29.4900	29.1900	29.4800	+22.578%	10	84	-98.745%
2025-10-09	24.6500	24.6500	24.0500	24.0500	+9.817%	10	84	-98.462%
2025-10-03	22.1000	22.2000	21.9000	21.9000	+9.064%	45	74	-98.311%
2025-09-22	19.8000	20.2500	19.8000	20.0800	+15.072%	9	62	-98.157%
2025-09-19	17.6500	17.7000	17.4500	17.4500	+21.181%	13	59	-97.880%
2025-09-11	14.4000	14.4000	14.4000	14.4000	+12.062%	15	54	-97.431%
2025-09-10	12.8500	12.8500	12.8500	12.8500	+14.732%	4	39	-97.121%
2025-09-02	11.2000	11.2000	11.2000	11.2000	-15.789%	7	39	-96.696%
2025-08-22	13.2500	13.3000	13.2500	13.3000	-4.659%	6	32	-97.218%
2025-08-18	13.5000	13.9500	13.5000	13.9500	-5.360%	14	30	-97.348%
2025-08-14	14.8400	14.8400	14.7400	14.7400	-12.366%	10	26	-97.490%
2025-08-08	16.5000	16.8500	16.5000	16.8200	-1.924%	22	16	-97.800%
2025-08-07	17.7000	17.7000	16.5000	17.1500	0.000%	3	0	-97.843%