Dark

SHOP20261218C100
SHOP Dec 18 2026 100.00 Call (SHOP261218C00100000)
option OPRA

EOD

May 7, 2025

25.41-3.786%(-1.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	25.60	25.72	25.41	25.41	-3.786%	3	255	0.000%
2025-05-06	26.41	26.41	26.41	26.41	-8.011%	1	256	-3.786%
2025-05-02	28.71	28.71	28.71	28.71	+4.286%	4	255	-11.494%
2025-05-01	27.53	27.53	27.53	27.53	+6.705%	2	255	-7.701%
2025-04-30	25.80	25.80	25.80	25.80	-9.219%	2	255	-1.512%
2025-04-29	28.42	28.42	28.42	28.42	+2.971%	7	253	-10.591%
2025-04-28	28.34	28.34	27.60	27.60	+53.333%	8	246	-7.935%
2025-04-21	17.87	18.00	17.87	18.00	-4.509%	81	248	+41.167%
2025-04-17	18.85	18.85	18.85	18.85	+1.344%	1	174	+34.801%
2025-04-16	18.60	18.60	18.60	18.60	-12.264%	1	174	+36.613%
2025-04-10	21.20	21.20	21.20	21.20	+4.950%	1	173	+19.858%
2025-04-08	20.20	20.20	20.20	20.20	+40.767%	20	173	+25.792%
2025-04-07	14.35	14.35	14.35	14.35	-11.909%	1	173	+77.073%
2025-04-04	17.50	17.73	16.00	16.29	-18.305%	22	173	+55.985%
2025-04-03	20.20	20.20	19.80	19.94	-25.458%	10	177	+27.432%
2025-04-01	26.75	26.75	26.75	26.75	-1.473%	1	180	-5.009%
2025-03-28	27.20	28.25	27.15	27.15	-12.136%	56	180	-6.409%
2025-03-27	31.50	31.50	30.90	30.90	-5.331%	4	191	-17.767%
2025-03-26	33.00	33.00	32.64	32.64	-9.685%	3	191	-22.151%
2025-03-24	36.14	36.14	36.14	36.14	+16.581%	4	192	-29.690%
2025-03-20	31.00	31.00	31.00	31.00	-3.727%	4	192	-18.032%
2025-03-19	32.20	32.20	32.20	32.20	+19.039%	1	188	-21.087%
2025-03-14	26.79	27.05	26.79	27.05	+10.861%	4	187	-6.063%
2025-03-13	24.32	24.50	24.11	24.40	-7.118%	8	187	+4.139%
2025-03-11	25.06	26.27	25.06	26.27	-2.342%	2	187	-3.274%
2025-03-10	26.10	26.90	25.53	26.90	-13.226%	22	185	-5.539%
2025-03-07	31.00	31.00	31.00	31.00	-1.587%	2	186	-18.032%
2025-03-05	31.50	31.50	31.50	31.50	+8.658%	1	186	-19.333%
2025-03-04	28.99	28.99	28.99	28.99	-22.858%	1	186	-12.349%
2025-03-03	37.58	37.58	37.58	37.58	-0.053%	1	186	-32.384%
2025-02-27	37.60	37.60	37.60	37.60	+6.970%	5	187	-32.420%
2025-02-25	36.82	36.82	34.40	35.15	-5.764%	11	191	-27.710%
2025-02-24	37.30	37.30	37.30	37.30	-11.190%	2	191	-31.877%
2025-02-21	41.80	42.00	41.80	42.00	-16.501%	6	191	-39.500%
2025-02-13	50.30	50.30	50.30	50.30	+2.653%	1	191	-49.483%
2025-02-11	49.00	49.00	49.00	49.00	+6.754%	1	191	-48.143%
2025-02-10	45.90	45.90	45.90	45.90	-0.885%	1	190	-44.641%
2025-02-06	46.43	46.43	46.31	46.31	+3.834%	2	190	-45.131%
2025-02-04	44.60	44.60	44.60	44.60	-3.149%	1	192	-43.027%
2025-01-31	46.05	46.05	46.05	46.05	+7.518%	2	191	-44.821%
2025-01-28	42.83	42.83	42.83	42.83	+17.182%	3	190	-40.672%
2025-01-24	34.92	36.55	34.92	36.55	+10.423%	14	187	-30.479%
2025-01-15	32.44	33.10	32.44	33.10	+4.055%	6	184	-23.233%
2025-01-14	31.81	31.81	31.81	31.81	+2.448%	1	182	-20.119%
2025-01-10	31.05	31.05	31.05	31.05	-22.414%	2	181	-18.164%
2025-01-06	40.02	40.02	40.02	40.02	+11.788%	1	181	-36.507%
2025-01-03	35.80	35.80	35.80	35.80	+0.817%	2	180	-29.022%
2025-01-02	34.36	35.51	34.23	35.51	+1.894%	7	180	-28.443%
2024-12-30	34.85	34.85	34.85	34.85	-7.633%	1	175	-27.088%
2024-12-24	36.98	37.73	36.98	37.73	+1.425%	15	165	-32.653%
2024-12-23	37.20	37.20	37.20	37.20	+5.983%	12	165	-31.694%
2024-12-19	37.78	37.78	35.10	35.10	-7.143%	18	170	-27.607%
2024-12-18	39.95	39.95	37.80	37.80	-13.758%	2	173	-32.778%
2024-12-06	43.90	43.90	43.83	43.83	+14.828%	12	173	-42.026%
2024-12-03	38.31	38.31	38.17	38.17	-1.851%	4	175	-33.429%
2024-12-02	38.89	38.89	38.89	38.89	+1.223%	2	174	-34.662%
2024-11-27	38.57	38.57	38.42	38.42	+11.362%	10	182	-33.863%
2024-11-21	34.50	34.50	34.50	34.50	+5.023%	1	182	-26.348%
2024-11-19	32.85	32.85	32.85	32.85	-6.009%	2	182	-22.648%
2024-11-18	34.95	34.95	34.95	34.95	+0.895%	3	182	-27.296%
2024-11-15	34.64	34.64	34.64	34.64	-13.616%	10	182	-26.645%
2024-11-14	40.10	40.10	40.10	40.10	-0.595%	1	182	-36.633%
2024-11-13	39.53	40.34	38.95	40.34	+4.481%	35	182	-37.010%
2024-11-12	34.40	39.80	34.40	38.61	+72.136%	60	163	-34.188%
2024-11-11	22.06	23.40	22.06	22.43	+11.926%	12	135	+13.286%
2024-11-08	19.50	20.04	19.50	20.04	-0.694%	4	133	+26.796%
2024-11-07	20.00	20.18	20.00	20.18	+29.193%	2	131	+25.917%
2024-10-31	15.73	15.73	15.62	15.62	-2.497%	8	131	+62.676%
2024-10-25	16.02	16.02	16.02	16.02	-6.041%	10	125	+58.614%
2024-10-24	17.05	17.05	17.05	17.05	-5.383%	7	120	+49.032%
2024-10-22	18.08	18.08	18.02	18.02	-2.595%	6	120	+41.010%
2024-10-18	18.60	18.60	18.50	18.50	+0.927%	6	120	+37.351%
2024-10-16	18.33	18.33	18.33	18.33	+0.992%	1	120	+38.625%
2024-10-15	17.90	18.15	17.90	18.15	-8.101%	2	119	+40.000%
2024-10-11	19.80	19.80	18.90	19.75	+1.857%	14	120	+28.658%
2024-10-09	19.65	19.65	19.39	19.39	+2.053%	13	120	+31.047%
2024-10-08	19.00	19.00	19.00	19.00	+11.111%	2	108	+33.737%
2024-09-27	17.17	17.17	17.10	17.10	-1.724%	16	106	+48.596%
2024-09-23	17.23	17.60	17.23	17.40	+3.448%	10	98	+46.034%
2024-09-19	16.49	17.00	16.49	16.82	+9.577%	8	91	+51.070%
2024-09-18	15.35	15.35	15.35	15.35	+2.676%	1	87	+65.537%
2024-09-17	14.95	14.95	14.95	14.95	+4.912%	1	86	+69.967%
2024-09-16	14.25	14.25	14.25	14.25	+3.636%	1	86	+78.316%
2024-09-13	13.75	13.75	13.75	13.75	+12.983%	2	86	+84.800%
2024-09-11	12.17	12.17	12.17	12.17	+4.464%	1	85	+108.792%
2024-09-10	11.65	11.65	11.65	11.65	-3.878%	1	84	+118.112%
2024-09-09	12.35	12.35	12.12	12.12	+6.316%	2	84	+109.653%
2024-09-06	11.60	11.60	11.00	11.40	-10.518%	30	82	+122.895%
2024-09-05	12.74	12.74	12.74	12.74	-3.338%	1	74	+99.451%
2024-09-03	14.34	14.34	13.18	13.18	-7.832%	3	75	+92.792%
2024-08-30	14.35	14.35	14.30	14.30	-3.051%	12	78	+77.692%
2024-08-29	14.31	14.75	14.31	14.75	-7.755%	5	78	+72.271%
2024-08-23	15.50	15.99	15.50	15.99	+3.161%	6	74	+58.912%
2024-08-21	15.25	15.68	15.00	15.50	+4.730%	54	73	+63.935%
2024-08-20	14.80	14.80	14.80	14.80	+0.203%	1	28	+71.689%
2024-08-19	14.77	14.77	14.77	14.77	-3.464%	1	27	+72.038%
2024-08-16	15.30	15.30	15.30	15.30	-0.326%	2	26	+66.078%
2024-08-15	14.95	15.35	14.95	15.35	+13.957%	2	25	+65.537%
2024-08-14	13.47	13.47	13.47	13.47	+4.907%	8	23	+88.641%
2024-08-13	12.84	12.84	12.84	12.84	+1.342%	2	0	+97.897%
2024-08-12	12.67	12.67	12.67	12.67	-1.016%	24	0	+100.552%
2024-08-09	12.65	12.94	12.65	12.80	0.000%	6	0	+98.516%