Dark

SHOP20260918C90
SHOP Sep 18 2026 90.00 Call (SHOP260918C00090000)
option OPRA

EOD

Aug 4, 2026

32.40+7.285%(+2.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	32.4000	32.4000	32.4000	32.4000	+7.285%	5	556	0.000%
2026-08-03	30.2000	30.2000	30.2000	30.2000	+1.342%	5	556	+7.285%
2026-07-31	29.8000	29.8000	29.8000	29.8000	-29.300%	10	551	+8.725%
2026-07-29	41.6300	42.1500	41.6300	42.1500	-4.161%	5	546	-23.132%
2026-07-28	43.9800	43.9800	43.9800	43.9800	+18.544%	1	548	-26.330%
2026-07-27	37.1000	37.1000	37.1000	37.1000	+42.802%	1	548	-12.668%
2026-07-23	25.9800	25.9800	25.9800	25.9800	-16.194%	1	548	+24.711%
2026-07-22	31.4400	31.4400	31.0000	31.0000	-15.393%	4	549	+4.516%
2026-07-21	36.6400	36.6400	36.6400	36.6400	-12.134%	2	552	-11.572%
2026-07-10	41.7000	41.7000	41.7000	41.7000	+21.574%	2	550	-22.302%
2026-07-09	34.3000	34.3000	34.3000	34.3000	+13.164%	1	550	-5.539%
2026-07-08	32.0000	32.0000	30.3100	30.3100	-13.770%	6	550	+6.895%
2026-07-07	35.1500	35.1500	35.1500	35.1500	+13.241%	7	544	-7.824%
2026-06-26	31.5500	31.5500	31.0400	31.0400	+32.029%	2	544	+4.381%
2026-06-22	23.5100	23.5100	23.5100	23.5100	-3.726%	1	544	+37.814%
2026-06-18	23.3500	24.4200	23.3500	24.4200	-12.221%	2	545	+32.678%
2026-06-15	28.6400	28.6400	27.8200	27.8200	+9.528%	3	545	+16.463%
2026-06-12	25.4000	25.4000	25.4000	25.4000	+9.013%	1	545	+27.559%
2026-06-11	23.8000	23.8000	23.3000	23.3000	-2.101%	6	545	+39.056%
2026-06-09	29.4500	29.4500	23.8000	23.8000	-11.590%	21	545	+36.134%
2026-06-05	27.5000	27.5000	26.8300	26.9200	-17.042%	13	560	+20.357%
2026-06-04	33.4500	33.4500	32.4500	32.4500	-0.460%	11	559	-0.154%
2026-06-02	32.6000	32.6000	32.6000	32.6000	-17.343%	26	548	-0.613%
2026-06-01	35.7000	39.4400	34.9900	39.4400	+10.631%	21	574	-17.850%
2026-05-29	31.7500	35.6500	30.1000	35.6500	+14.190%	7	575	-9.116%
2026-05-28	26.5300	31.2200	26.5300	31.2200	+27.221%	42	573	+3.780%
2026-05-27	24.5400	26.0000	24.5400	24.5400	+8.106%	154	583	+32.029%
2026-05-26	22.2100	23.1500	22.2100	22.7000	+2.344%	97	583	+42.731%
2026-05-22	24.2800	24.2800	22.1800	22.1800	-11.280%	8	587	+46.078%
2026-05-21	21.8000	25.0000	21.8000	25.0000	+7.296%	3	585	+29.600%
2026-05-20	23.7500	23.7500	23.3000	23.3000	+4.018%	5	585	+39.056%
2026-05-19	22.3500	23.9000	21.5500	22.4000	+4.186%	45	582	+44.643%
2026-05-18	20.9500	22.0000	20.9500	21.5000	+4.878%	9	582	+50.698%
2026-05-15	18.5500	21.4000	18.5000	20.5000	+16.809%	74	582	+58.049%
2026-05-14	16.3600	17.5500	16.3600	17.5500	+4.464%	11	626	+84.615%
2026-05-13	19.0400	19.0400	16.8000	16.8000	-15.323%	84	538	+92.857%
2026-05-12	22.4300	22.4300	19.5000	19.8400	-14.113%	7	538	+63.306%
2026-05-11	25.1100	25.1100	23.1000	23.1000	-13.774%	3	538	+40.260%
2026-05-08	27.3300	27.3300	26.7100	26.7900	-8.660%	21	536	+20.941%
2026-05-07	26.9000	29.3300	26.9000	29.3300	+18.028%	11	531	+10.467%
2026-05-06	27.9500	27.9500	24.8500	24.8500	-12.253%	45	532	+30.382%
2026-05-05	31.5900	35.0800	28.3200	28.3200	-34.747%	219	499	+14.407%
2026-05-01	43.0000	43.4000	41.6300	43.4000	+19.559%	43	402	-25.346%
2026-04-30	36.3000	36.3000	36.3000	36.3000	-14.588%	2	402	-10.744%
2026-04-24	42.5000	42.5000	42.5000	42.5000	+4.218%	1	403	-23.765%
2026-04-23	41.8000	41.8000	40.7800	40.7800	-14.935%	43	403	-20.549%
2026-04-21	48.0200	48.0200	47.9400	47.9400	-5.369%	10	360	-32.416%
2026-04-20	50.6800	50.6800	50.6600	50.6600	+17.677%	10	360	-36.044%
2026-04-15	42.6100	43.0500	42.6000	43.0500	+23.211%	20	367	-24.739%
2026-04-14	35.7900	36.0000	34.7900	34.9400	-1.854%	99	367	-7.270%
2026-04-07	35.6000	35.6000	35.6000	35.6000	-5.117%	2	297	-8.989%
2026-04-02	37.5200	37.5200	37.5200	37.5200	+6.743%	1	298	-13.646%
2026-03-31	35.1500	35.1500	35.1500	35.1500	-11.461%	1	298	-7.824%
2026-03-23	39.7200	39.7200	39.7000	39.7000	-21.510%	7	297	-18.388%
2026-03-09	50.4000	50.5800	50.4000	50.5800	-1.018%	4	297	-35.943%
2026-03-06	51.2000	51.2000	51.1000	51.1000	+3.024%	10	300	-36.595%
2026-03-05	50.1000	50.1000	49.6000	49.6000	+6.667%	2	305	-34.677%
2026-03-04	46.5000	46.5000	46.5000	46.5000	+17.395%	1	307	-30.323%
2026-02-27	39.6100	39.6100	39.6100	39.6100	-10.181%	1	308	-18.202%
2026-02-26	44.1000	44.1000	44.1000	44.1000	+12.500%	1	307	-26.531%
2026-02-23	39.2000	39.2000	39.2000	39.2000	-12.226%	1	308	-17.347%
2026-02-20	44.6600	44.6600	44.6600	44.6600	+4.224%	1	309	-27.452%
2026-02-19	42.8500	42.8500	42.8500	42.8500	+5.672%	4	308	-24.387%
2026-02-18	35.8000	40.7500	35.8000	40.5500	+19.970%	11	307	-20.099%
2026-02-17	33.8000	33.8000	33.8000	33.8000	+3.017%	1	307	-4.142%
2026-02-12	37.2700	37.2700	31.3500	32.8100	+0.336%	12	306	-1.250%
2026-02-11	35.2800	35.7500	32.7000	32.7000	-30.426%	7	300	-0.917%
2026-02-10	45.0000	47.0000	45.0000	47.0000	+40.845%	4	300	-31.064%
2026-02-05	33.3700	33.3700	33.3700	33.3700	-14.872%	2	300	-2.907%
2026-02-03	42.8500	42.9500	39.2000	39.2000	-27.340%	26	300	-17.347%
2026-01-26	53.9500	53.9500	53.9500	53.9500	-32.731%	250	306	-39.944%
2026-01-13	80.4000	80.7500	80.2000	80.2000	-1.110%	8	306	-59.601%
2026-01-12	80.1000	81.1000	80.1000	81.1000	-3.048%	12	304	-60.049%
2026-01-06	81.3500	83.7500	81.3500	83.6500	+3.017%	20	304	-61.267%
2026-01-05	80.2500	81.2000	80.0000	81.2000	+9.508%	22	313	-60.099%
2026-01-02	74.9500	74.9500	73.8500	74.1500	-13.021%	74	313	-56.305%
2025-12-24	85.2500	85.2500	85.2500	85.2500	+9.225%	1	288	-61.994%
2025-12-15	78.0000	78.0500	78.0000	78.0500	-3.523%	2	288	-58.488%
2025-12-11	80.7500	80.9000	80.7500	80.9000	+7.651%	2	288	-59.951%
2025-12-10	75.1500	75.1500	75.1500	75.1500	-1.572%	5	288	-56.886%
2025-12-05	76.4500	76.5000	76.3500	76.3500	-0.715%	42	289	-57.564%
2025-11-26	77.0000	77.0000	76.9000	76.9000	+13.926%	2	268	-57.867%
2025-11-07	67.5000	67.5000	67.5000	67.5000	-28.153%	2	268	-52.000%
2025-11-03	93.9500	93.9500	93.9500	93.9500	+28.435%	6	263	-65.514%
2025-10-14	73.1000	73.1500	73.1000	73.1500	-7.790%	2	263	-55.707%
2025-10-03	79.3300	79.3300	79.3300	79.3300	+30.692%	1	263	-59.158%
2025-09-29	60.7000	60.7000	60.7000	60.7000	-4.168%	1	264	-46.623%
2025-09-10	63.3400	63.3400	63.3400	63.3400	+11.711%	1	263	-48.847%
2025-09-02	56.7000	56.7000	56.7000	56.7000	-12.836%	3	263	-42.857%
2025-08-14	64.5100	65.0500	64.5100	65.0500	-3.843%	4	260	-50.192%
2025-08-12	67.6500	67.6500	67.6500	67.6500	-2.169%	1	259	-52.106%
2025-08-07	71.4400	72.6300	67.8500	69.1500	-2.026%	9	260	-53.145%
2025-08-06	70.1500	70.5800	70.1500	70.5800	+45.526%	254	258	-54.095%
2025-08-05	48.5000	48.5000	48.5000	48.5000	-2.099%	10	8	-33.196%
2025-07-28	49.5400	49.5400	49.5400	49.5400	+3.640%	4	12	-34.598%
2025-07-25	47.8000	47.8000	47.8000	47.8000	+14.738%	1	12	-32.218%
2025-07-01	41.6600	41.6600	41.6600	41.6600	+4.411%	1	12	-22.228%
2025-06-27	39.9000	39.9000	39.9000	39.9000	+8.306%	1	12	-18.797%
2025-06-26	36.5000	36.8400	36.5000	36.8400	+5.257%	2	11	-12.052%
2025-05-28	35.0000	35.0000	35.0000	35.0000	0.000%	10	10	-7.429%