Dark

SHOP20260918C95
SHOP Sep 18 2026 95.00 Call (SHOP260918C00095000)
option OPRA

EOD

Aug 3, 2026

25.70-2.095%(-0.55)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	25.7000	25.7000	25.7000	25.7000	-2.095%	12	289	0.000%
2026-07-31	26.2500	26.2500	26.2500	26.2500	-15.730%	1	289	-2.095%
2026-07-30	31.1500	31.1500	31.1500	31.1500	-17.198%	1	290	-17.496%
2026-07-28	36.7000	37.6200	36.7000	37.6200	+13.484%	2	290	-31.685%
2026-07-27	30.7500	33.1500	30.7500	33.1500	+22.189%	6	291	-22.474%
2026-07-22	27.1300	27.1300	27.1300	27.1300	-14.281%	1	292	-5.271%
2026-07-21	31.6500	31.6500	31.6500	31.6500	-4.091%	1	293	-18.799%
2026-07-13	33.1600	33.1600	33.0000	33.0000	+20.262%	2	293	-22.121%
2026-07-08	27.4400	27.4400	27.4400	27.4400	-8.716%	1	294	-6.341%
2026-07-06	30.0600	30.0600	30.0600	30.0600	+3.655%	8	294	-14.504%
2026-07-02	29.0000	29.0000	29.0000	29.0000	+9.269%	1	303	-11.379%
2026-06-29	26.5400	26.5400	26.5400	26.5400	-3.806%	1	303	-3.165%
2026-06-26	25.2000	27.5900	25.2000	27.5900	+10.937%	7	302	-6.850%
2026-06-24	23.9000	24.8700	23.8500	24.8700	+16.487%	10	304	+3.337%
2026-06-18	21.3500	21.3500	21.3500	21.3500	-8.014%	1	298	+20.375%
2026-06-12	22.7900	23.2100	22.7900	23.2100	-14.449%	20	298	+10.728%
2026-06-03	27.1300	27.1300	27.1300	27.1300	-7.153%	1	298	-5.271%
2026-06-02	31.9600	31.9600	29.2200	29.2200	-16.514%	22	298	-12.047%
2026-06-01	34.0500	35.0000	34.0000	35.0000	+14.416%	4	306	-26.571%
2026-05-29	28.3000	31.0500	28.0000	30.5900	+11.806%	107	309	-15.986%
2026-05-28	25.0000	27.3600	25.0000	27.3600	+36.800%	4	309	-6.067%
2026-05-26	19.9500	20.0000	19.9500	20.0000	-1.961%	15	310	+28.500%
2026-05-22	20.4500	20.4500	20.4000	20.4000	-3.088%	5	295	+25.980%
2026-05-21	21.0500	21.0500	21.0500	21.0500	+2.733%	2	296	+22.090%
2026-05-20	18.7500	20.4900	18.7500	20.4900	+12.582%	8	296	+25.427%
2026-05-19	19.6500	20.5000	18.2000	18.2000	0.000%	22	304	+41.209%
2026-05-18	17.8000	19.1800	17.7500	18.2000	0.000%	15	304	+41.209%
2026-05-15	15.5000	18.2000	15.0000	18.2000	+20.930%	10	304	+41.209%
2026-05-14	13.6000	15.3000	13.6000	15.0500	+2.730%	16	312	+70.764%
2026-05-13	16.2500	16.2500	14.3000	14.6500	-16.046%	159	178	+75.427%
2026-05-12	19.2700	19.2700	17.2000	17.4500	-12.135%	5	178	+47.278%
2026-05-11	20.0500	20.0500	19.8600	19.8600	-14.874%	4	178	+29.406%
2026-05-08	24.7500	24.7500	23.3000	23.3300	-1.768%	68	180	+10.159%
2026-05-07	23.7500	23.7500	23.7500	23.7500	+7.955%	3	223	+8.211%
2026-05-06	24.2500	24.2500	22.0000	22.0000	-9.016%	20	222	+16.818%
2026-05-05	30.9500	30.9500	22.4300	24.1800	-28.736%	190	210	+6.286%
2026-04-30	33.9300	33.9300	33.9300	33.9300	-6.786%	10	65	-24.256%
2026-04-24	36.4000	36.4000	36.4000	36.4000	-9.250%	20	55	-29.396%
2026-04-16	40.1100	40.1100	40.1100	40.1100	+17.556%	1	70	-35.926%
2026-03-26	34.1200	34.1200	34.1200	34.1200	-6.521%	1	70	-24.678%
2026-03-23	36.5000	36.5000	36.5000	36.5000	-22.751%	1	70	-29.589%
2026-03-06	47.2500	47.2500	47.2500	47.2500	+32.205%	3	69	-45.608%
2026-03-02	35.7400	35.7400	35.7400	35.7400	-0.584%	1	66	-28.092%
2026-02-24	35.9500	35.9500	35.9500	35.9500	+15.968%	1	66	-28.512%
2026-02-13	31.0000	31.0000	31.0000	31.0000	+6.897%	2	65	-17.097%
2026-02-12	31.9500	31.9500	29.0000	29.0000	-33.025%	2	65	-11.379%
2026-02-10	43.3000	43.3000	43.3000	43.3000	+37.460%	3	65	-40.647%
2026-02-06	31.5000	31.5000	31.5000	31.5000	-0.032%	1	66	-18.413%
2026-02-05	31.5100	31.5100	31.5100	31.5100	-12.472%	2	66	-18.439%
2026-02-03	40.2000	40.2000	36.0000	36.0000	-19.911%	4	66	-28.611%
2026-01-30	45.0000	45.0500	44.9500	44.9500	-11.603%	7	66	-42.825%
2026-01-21	50.8500	50.8500	50.8500	50.8500	-11.749%	7	66	-49.459%
2026-01-20	59.4000	59.4000	57.5000	57.6200	-24.134%	23	73	-55.397%
2026-01-12	75.6500	75.9500	75.6500	75.9500	-4.285%	16	53	-66.162%
2026-01-06	77.7500	79.5000	77.4000	79.3500	+1.927%	12	53	-67.612%
2026-01-05	75.8000	77.8500	75.5500	77.8500	+14.317%	86	55	-66.988%
2026-01-02	70.7500	70.8000	68.1000	68.1000	-7.848%	54	95	-62.261%
2025-12-15	73.9500	73.9500	73.9000	73.9000	-3.474%	2	93	-65.223%
2025-12-11	76.5600	76.5600	76.5600	76.5600	-3.940%	1	92	-66.432%
2025-12-10	79.7000	79.7000	79.7000	79.7000	+7.340%	1	93	-67.754%
2025-12-09	74.2500	74.2500	74.2500	74.2500	+2.854%	1	93	-65.387%
2025-12-05	72.5000	73.2000	72.1900	72.1900	-1.581%	43	92	-64.400%
2025-12-03	69.0200	73.3500	69.0200	73.3500	+8.586%	2	71	-64.963%
2025-12-01	67.5500	67.5500	67.5500	67.5500	+16.265%	2	71	-61.954%
2025-11-19	58.1000	58.1000	58.1000	58.1000	-3.247%	1	70	-55.766%
2025-11-13	60.3500	60.3500	60.0500	60.0500	-17.740%	2	70	-57.202%
2025-11-10	73.0000	73.0000	73.0000	73.0000	-1.750%	1	70	-64.795%
2025-11-05	74.3000	74.3000	74.3000	74.3000	-14.450%	1	69	-65.410%
2025-10-31	86.3000	86.8500	86.3000	86.8500	-6.037%	6	69	-70.409%
2025-10-29	92.4300	92.4300	92.4300	92.4300	+27.490%	1	66	-72.195%
2025-10-17	70.9500	72.5000	70.9500	72.5000	+1.797%	4	65	-64.552%
2025-10-15	71.2200	71.2200	71.2200	71.2200	+2.401%	1	64	-63.915%
2025-10-14	65.9700	69.5500	65.9700	69.5500	+3.620%	3	64	-63.048%
2025-10-13	67.1200	67.1200	67.1200	67.1200	-1.149%	5	63	-61.710%
2025-10-10	67.9000	67.9000	67.9000	67.9000	-15.600%	2	58	-62.150%
2025-10-08	80.4500	80.4500	80.4500	80.4500	+9.011%	3	56	-68.055%
2025-10-03	73.8000	73.8000	73.8000	73.8000	+15.151%	1	56	-65.176%
2025-10-02	64.0900	64.0900	64.0900	64.0900	-10.986%	2	56	-59.900%
2025-09-22	72.0000	72.0000	72.0000	72.0000	+21.622%	1	54	-64.306%
2025-09-04	59.2000	59.2000	59.2000	59.2000	+8.724%	1	53	-56.588%
2025-09-02	54.4500	54.4500	54.4500	54.4500	-7.161%	1	53	-52.801%
2025-08-18	58.6500	58.6500	58.6500	58.6500	+2.089%	1	53	-56.181%
2025-08-15	58.5500	58.5500	57.4500	57.4500	-10.999%	2	52	-55.265%
2025-08-08	64.5500	64.5500	64.5500	64.5500	-4.015%	1	52	-60.186%
2025-08-06	67.2500	67.2500	67.2500	67.2500	+44.313%	2	52	-61.784%
2025-07-28	46.6000	46.6000	46.6000	46.6000	+4.719%	1	52	-44.850%
2025-07-25	44.5000	44.5000	44.5000	44.5000	-1.418%	1	52	-42.247%
2025-07-17	43.9000	45.1400	43.9000	45.1400	+10.098%	4	52	-43.066%
2025-07-16	40.3000	41.0000	40.3000	41.0000	+7.612%	39	51	-37.317%
2025-07-15	38.1000	38.1000	38.1000	38.1000	-2.308%	10	53	-32.546%
2025-07-14	38.1000	39.0000	38.1000	39.0000	+8.939%	10	48	-34.103%
2025-07-11	35.9000	35.9000	35.8000	35.8000	-0.693%	10	58	-28.212%
2025-07-09	36.0500	36.0500	36.0500	36.0500	-3.247%	1	55	-28.710%
2025-07-01	37.4500	37.4500	37.2600	37.2600	+13.149%	30	54	-31.025%
2025-05-27	32.9300	32.9300	32.9300	32.9300	0.000%	24	24	-21.956%