Dark

SHOP20261218C105
SHOP Dec 18 2026 105.00 Call (SHOP261218C00105000)
option OPRA

EOD

Sep 29, 2026

44.77+6.850%(+2.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	44.7700	44.7700	44.7700	44.7700	+6.850%	1	348	0.000%
2026-09-25	41.9000	41.9000	41.9000	41.9000	+1.330%	1	349	+6.850%
2026-09-23	36.3000	41.3500	36.3000	41.3500	-11.437%	2	349	+8.271%
2026-09-22	46.7500	46.7500	46.6900	46.6900	+31.336%	20	348	-4.112%
2026-09-21	29.2700	35.5500	29.2700	35.5500	+24.956%	3	351	+25.935%
2026-09-14	28.4500	28.4500	28.4500	28.4500	-11.205%	1	348	+57.364%
2026-09-11	32.0400	32.0400	32.0400	32.0400	+12.896%	20	349	+39.732%
2026-09-10	28.3800	28.3800	28.3800	28.3800	-4.444%	1	341	+57.752%
2026-09-09	29.7000	29.7000	29.7000	29.7000	-18.249%	1	340	+50.741%
2026-09-08	36.3300	36.3300	36.3300	36.3300	-31.517%	1	340	+23.231%
2026-08-27	53.0500	53.0500	53.0500	53.0500	+10.291%	1	341	-15.608%
2026-08-24	48.2000	48.2000	48.1000	48.1000	+4.090%	2	342	-6.923%
2026-08-21	46.2100	46.2100	46.2100	46.2100	-12.861%	1	343	-3.116%
2026-08-10	53.0300	53.0300	53.0300	53.0300	+5.785%	1	342	-15.576%
2026-08-07	50.1300	50.1300	50.1300	50.1300	+6.796%	1	343	-10.692%
2026-08-05	51.9000	51.9000	45.6400	46.9400	+80.123%	8	343	-4.623%
2026-07-31	26.0500	26.0600	26.0500	26.0600	-30.802%	2	344	+71.796%
2026-07-29	37.6600	37.6600	37.6600	37.6600	-0.816%	1	344	+18.879%
2026-07-28	36.0000	37.9700	36.0000	37.9700	+27.118%	6	344	+17.909%
2026-07-27	29.8700	29.8700	29.8700	29.8700	+15.910%	2	349	+49.883%
2026-07-22	25.7700	25.7700	25.7700	25.7700	-22.403%	1	347	+73.729%
2026-07-20	33.2100	33.2100	33.2100	33.2100	+4.500%	2	347	+34.809%
2026-07-15	31.7800	31.7800	31.7800	31.7800	-4.306%	1	347	+40.875%
2026-07-13	30.7200	33.2100	30.7200	33.2100	+6.957%	3	347	+34.809%
2026-07-10	35.2300	35.2300	30.9500	31.0500	+1.107%	10	349	+44.187%
2026-07-09	30.7100	30.7100	30.7100	30.7100	+19.961%	2	348	+45.783%
2026-07-08	26.5400	26.5400	25.6000	25.6000	-13.659%	3	349	+74.883%
2026-07-01	29.6500	29.6500	29.6500	29.6500	+17.194%	1	352	+50.995%
2026-06-30	25.8900	25.8900	25.3000	25.3000	-14.527%	6	352	+76.957%
2026-06-29	29.6000	29.6000	29.6000	29.6000	+14.198%	1	353	+51.250%
2026-06-26	25.9200	25.9200	25.9200	25.9200	+8.000%	6	353	+72.724%
2026-06-24	24.0000	24.0000	24.0000	24.0000	+14.014%	1	353	+86.542%
2026-06-23	22.4500	22.4500	20.9000	21.0500	-1.636%	182	353	+112.684%
2026-06-22	22.5200	22.5200	21.3000	21.4000	-1.246%	22	172	+109.206%
2026-06-18	21.6700	21.6700	21.6700	21.6700	-15.681%	1	171	+106.599%
2026-06-15	25.7000	25.7000	25.7000	25.7000	+8.898%	3	171	+74.202%
2026-06-10	23.6000	23.6000	23.6000	23.6000	-1.912%	1	171	+89.703%
2026-06-09	24.0600	24.0600	24.0600	24.0600	-3.721%	2	172	+86.076%
2026-06-08	25.9500	25.9500	24.9900	24.9900	+5.666%	5	174	+79.152%
2026-06-05	23.7000	23.7000	23.6500	23.6500	-17.308%	2	171	+89.302%
2026-06-04	28.6000	28.6000	28.6000	28.6000	+11.501%	1	170	+56.538%
2026-06-03	27.1500	27.1500	25.6500	25.6500	-9.937%	3	171	+74.542%
2026-06-02	31.1300	31.1300	28.4800	28.4800	-15.364%	8	171	+57.198%
2026-06-01	31.4500	33.6500	31.3700	33.6500	+12.354%	14	177	+33.046%
2026-05-29	27.8200	30.3500	27.4100	29.9500	+19.228%	20	185	+49.482%
2026-05-28	23.5800	25.1200	23.5800	25.1200	+11.150%	87	202	+78.225%
2026-05-27	22.6000	22.6000	22.6000	22.6000	+10.352%	2	225	+98.097%
2026-05-26	20.4800	20.4800	20.4800	20.4800	-6.313%	1	225	+118.604%
2026-05-22	22.0000	22.0000	21.8600	21.8600	+4.095%	5	224	+104.803%
2026-05-21	19.2200	21.0000	19.2200	21.0000	+0.913%	14	224	+113.190%
2026-05-20	20.4000	20.8900	20.1900	20.8100	+10.691%	20	224	+115.137%
2026-05-19	18.8000	18.8000	18.8000	18.8000	-1.571%	1	212	+138.138%
2026-05-18	17.4800	19.1000	17.4800	19.1000	+4.715%	15	212	+134.398%
2026-05-15	17.9000	19.0100	17.6000	18.2400	+16.327%	22	212	+145.450%
2026-05-14	16.1500	16.1500	15.6800	15.6800	+1.951%	83	199	+185.523%
2026-05-13	15.9000	15.9000	15.2000	15.3800	-12.663%	20	114	+191.092%
2026-05-12	19.4000	19.8000	17.3300	17.6100	-11.285%	13	114	+154.231%
2026-05-11	21.7500	21.7500	19.8500	19.8500	-18.980%	17	114	+125.542%
2026-05-08	23.5000	24.5000	22.9000	24.5000	+0.123%	17	96	+82.735%
2026-05-07	23.1200	24.7200	22.5100	24.4700	+11.227%	19	91	+82.959%
2026-05-06	22.7500	22.9500	21.0000	22.0000	-4.139%	9	81	+103.500%
2026-05-05	29.7500	30.1500	22.0000	22.9500	-37.226%	29	75	+95.076%
2026-05-01	36.4900	36.5600	36.4900	36.5600	+11.158%	2	55	+22.456%
2026-04-30	32.8900	32.8900	32.8900	32.8900	+0.152%	1	55	+36.120%
2026-04-29	32.8400	32.8400	32.8400	32.8400	-11.243%	1	54	+36.328%
2026-04-24	37.0000	37.0000	37.0000	37.0000	-12.010%	1	53	+21.000%
2026-04-17	42.0500	42.0500	42.0500	42.0500	+31.406%	2	53	+6.468%
2026-04-14	32.0000	32.0000	32.0000	32.0000	+8.475%	1	51	+39.906%
2026-04-09	29.5000	29.5000	29.5000	29.5000	+4.610%	1	50	+51.763%
2026-03-27	28.2000	28.2000	28.2000	28.2000	-11.875%	1	49	+58.759%
2026-03-20	32.0000	32.0000	32.0000	32.0000	-13.677%	1	49	+39.906%
2026-03-13	37.0700	37.0700	37.0700	37.0700	-10.675%	1	48	+20.772%
2026-03-09	41.5000	41.5000	41.5000	41.5000	-6.510%	1	49	+7.880%
2026-03-06	44.3900	44.3900	44.3900	44.3900	-2.654%	1	49	+0.856%
2026-03-05	45.6000	45.6000	45.6000	45.6000	+20.000%	1	49	-1.820%
2026-02-26	38.0000	38.0000	38.0000	38.0000	+8.293%	1	49	+17.816%
2026-02-25	35.0900	35.0900	35.0900	35.0900	-15.242%	1	49	+27.586%
2026-02-20	41.4000	41.4000	41.4000	41.4000	+10.992%	1	49	+8.140%
2026-02-19	37.3000	37.3000	37.3000	37.3000	-0.134%	12	49	+20.027%
2026-02-18	37.2500	37.3500	37.2500	37.3500	+29.239%	2	60	+19.866%
2026-02-17	28.9000	28.9000	28.9000	28.9000	+1.582%	1	61	+54.913%
2026-02-13	30.4500	30.4500	28.4500	28.4500	+9.423%	3	59	+57.364%
2026-02-12	26.0000	26.0000	26.0000	26.0000	-19.355%	1	59	+72.192%
2026-02-11	32.2400	32.2400	32.2400	32.2400	-20.000%	1	58	+38.865%
2026-02-10	39.7500	40.3000	39.7500	40.3000	+28.140%	9	57	+11.092%
2026-02-04	31.1800	31.4500	31.1800	31.4500	-12.517%	3	66	+42.353%
2026-02-03	39.4200	39.4200	35.9500	35.9500	-15.985%	4	66	+24.534%
2026-01-30	45.1000	45.3000	42.7900	42.7900	-20.730%	15	64	+4.627%
2026-01-20	53.9800	53.9800	53.9800	53.9800	-14.992%	1	56	-17.062%
2026-01-14	62.8000	63.5000	62.8000	63.5000	-12.835%	2	56	-29.496%
2026-01-06	72.7500	72.8500	72.7500	72.8500	+9.122%	2	55	-38.545%
2026-01-02	66.7600	66.7600	66.7600	66.7600	-13.186%	1	56	-32.939%
2025-12-22	76.9000	76.9000	76.9000	76.9000	+8.310%	2	56	-41.782%
2025-12-17	71.0000	71.0000	71.0000	71.0000	+4.720%	1	55	-36.944%
2025-12-05	69.6700	69.6700	67.6500	67.8000	+10.802%	35	56	-33.968%
2025-12-01	61.1900	61.1900	61.1900	61.1900	+7.957%	1	42	-26.834%
2025-11-19	56.6800	56.6800	56.6800	56.6800	+2.366%	1	42	-21.013%
2025-11-17	55.3700	55.3700	55.3700	55.3700	+1.821%	1	41	-19.144%
2025-11-14	54.3800	54.3800	54.3800	54.3800	-24.650%	1	41	-17.672%
2025-10-21	72.1700	72.1700	72.1700	72.1700	+6.164%	2	42	-37.966%
2025-10-17	67.9800	67.9800	67.9800	67.9800	+13.300%	2	42	-34.142%
2025-10-10	63.4600	63.4600	60.0000	60.0000	-17.012%	11	41	-25.383%
2025-10-09	72.3000	72.3000	72.3000	72.3000	+20.040%	1	46	-38.077%
2025-10-01	60.3500	60.3500	60.2300	60.2300	-5.507%	20	46	-25.668%
2025-09-19	63.7400	63.7400	63.7400	63.7400	+10.891%	5	64	-29.762%
2025-09-17	57.4800	57.4800	57.4800	57.4800	+2.919%	5	67	-22.112%
2025-09-08	55.8500	55.8500	55.8500	55.8500	-2.785%	10	68	-19.839%
2025-09-05	57.4500	57.4500	57.4500	57.4500	+7.383%	1	78	-22.071%
2025-08-18	53.5000	53.5000	53.5000	53.5000	+0.244%	1	79	-16.318%
2025-08-15	53.3700	53.3700	53.3700	53.3700	-3.838%	1	80	-16.114%
2025-08-14	55.5000	55.5000	55.5000	55.5000	+57.090%	1	80	-19.333%
2025-07-15	35.3300	35.3300	35.3300	35.3300	+0.085%	1	79	+26.720%
2025-07-14	35.3000	35.3000	35.3000	35.3000	-1.944%	1	78	+26.827%
2025-07-07	36.0000	36.0000	36.0000	36.0000	+14.105%	5	77	+24.361%
2025-06-26	31.5500	31.5500	31.5500	31.5500	-10.369%	2	80	+41.902%
2025-06-24	35.2000	35.2000	35.2000	35.2000	+8.978%	20	78	+27.188%
2025-06-16	33.9500	33.9500	32.3000	32.3000	+6.110%	17	83	+38.607%
2025-06-13	30.4400	30.4400	30.4400	30.4400	-10.471%	2	76	+47.076%
2025-06-06	34.0000	34.0000	34.0000	34.0000	+15.098%	2	76	+31.676%
2025-06-03	29.5400	29.5400	29.5400	29.5400	-3.148%	5	77	+51.557%
2025-05-30	30.5000	30.5000	30.5000	30.5000	-2.087%	2	77	+46.787%
2025-05-28	30.6500	31.1500	30.6500	31.1500	+13.894%	5	78	+43.724%
2025-05-23	27.3500	27.3500	27.3500	27.3500	-6.175%	2	80	+63.693%
2025-05-21	29.1800	29.1800	29.1500	29.1500	-11.101%	4	80	+53.585%
2025-05-14	32.7900	32.7900	32.7900	32.7900	+4.294%	1	80	+36.536%
2025-05-13	31.4400	31.4400	31.4400	31.4400	+7.121%	1	80	+42.398%
2025-05-12	27.5500	29.3500	27.3600	29.3500	+19.796%	6	79	+52.538%
2025-05-06	24.5000	24.5000	24.5000	24.5000	-5.914%	1	77	+82.735%
2025-05-02	26.0400	26.0400	26.0400	26.0400	+2.925%	12	78	+71.928%
2025-05-01	25.3000	25.3000	25.3000	25.3000	-3.912%	5	72	+76.957%
2025-04-29	26.3300	26.3300	26.3300	26.3300	+52.109%	1	67	+70.034%
2025-04-15	17.3100	17.3100	17.3100	17.3100	-18.732%	5	66	+158.637%
2025-04-09	15.1200	21.3000	15.1200	21.3000	+14.578%	6	61	+110.188%
2025-04-08	18.5900	18.5900	18.5900	18.5900	+16.918%	1	55	+140.828%
2025-04-04	14.3000	15.9000	14.3000	15.9000	-44.983%	16	54	+181.572%
2025-03-20	28.9000	28.9000	28.9000	28.9000	+29.306%	2	57	+54.913%
2025-03-13	22.3900	22.3900	22.3500	22.3500	-7.911%	2	58	+100.313%
2025-03-11	23.3600	24.2700	23.3600	24.2700	+0.789%	2	58	+84.466%
2025-03-10	23.7800	24.0800	23.7800	24.0800	-28.141%	4	57	+85.922%
2025-03-06	33.5100	33.5100	33.5100	33.5100	+14.369%	1	60	+33.602%
2025-03-04	29.2600	29.3000	29.2600	29.3000	-31.382%	3	60	+52.799%
2025-02-20	42.7000	42.7000	42.7000	42.7000	-11.868%	1	57	+4.848%
2025-02-14	48.4500	48.4500	48.4500	48.4500	+3.548%	2	58	-7.595%
2025-02-13	46.7900	46.7900	46.7900	46.7900	+9.068%	1	58	-4.317%
2025-02-10	42.9000	42.9000	42.9000	42.9000	+5.147%	1	57	+4.359%
2025-02-07	40.8000	40.8000	40.8000	40.8000	-4.450%	2	56	+9.730%
2025-02-04	42.7000	42.7000	42.7000	42.7000	+2.669%	10	55	+4.848%
2025-01-30	41.5900	41.5900	41.5900	41.5900	+38.311%	2	66	+7.646%
2025-01-27	30.0600	30.0700	30.0600	30.0700	+4.120%	2	66	+48.886%
2025-01-14	28.8800	28.8800	28.8800	28.8800	-1.635%	1	68	+55.021%
2025-01-13	28.1300	29.3600	28.1300	29.3600	-4.334%	11	68	+52.486%
2025-01-10	28.7100	30.6900	28.7100	30.6900	-12.314%	10	68	+45.878%
2025-01-07	35.0000	35.0000	35.0000	35.0000	+3.032%	5	63	+27.914%
2025-01-03	33.9700	33.9700	33.9700	33.9700	+2.908%	2	63	+31.793%
2024-12-27	33.0100	33.0100	33.0100	33.0100	-6.487%	8	63	+35.626%
2024-12-24	35.3000	35.3000	35.3000	35.3000	+0.427%	1	62	+26.827%
2024-12-20	35.5000	35.5000	35.1500	35.1500	-12.169%	5	62	+27.368%
2024-12-18	40.0200	40.0200	40.0200	40.0200	-3.729%	1	61	+11.869%
2024-12-17	41.5700	41.5700	41.5700	41.5700	+15.472%	1	61	+7.698%
2024-12-03	36.0000	36.0000	36.0000	36.0000	+1.695%	3	60	+24.361%
2024-11-25	35.4000	35.4000	35.4000	35.4000	+8.789%	3	58	+26.469%
2024-11-22	32.5400	32.5400	32.5400	32.5400	+5.821%	14	61	+37.585%
2024-11-20	30.7500	30.7500	30.7500	30.7500	-0.453%	1	57	+45.593%
2024-11-19	30.8900	30.8900	30.8900	30.8900	-5.679%	1	58	+44.934%
2024-11-18	32.7500	32.7500	32.7500	32.7500	-0.758%	7	57	+36.702%
2024-11-15	33.0000	33.0000	33.0000	33.0000	-5.660%	2	58	+35.667%
2024-11-14	34.9800	34.9800	34.9800	34.9800	+6.322%	1	58	+27.987%
2024-11-13	32.9000	32.9000	32.9000	32.9000	-4.054%	1	58	+36.079%
2024-11-12	37.2700	37.2700	34.2900	34.2900	+55.864%	36	58	+30.563%
2024-11-11	22.0000	22.0000	22.0000	22.0000	+18.216%	1	38	+103.500%
2024-11-08	17.8500	18.6100	17.8500	18.6100	+3.677%	6	37	+140.570%
2024-11-07	18.0000	18.0000	17.9500	17.9500	+12.893%	10	35	+149.415%
2024-11-06	15.9000	15.9000	15.9000	15.9000	-6.471%	6	26	+181.572%
2024-10-15	17.0000	17.0000	17.0000	17.0000	-6.336%	8	24	+163.353%
2024-10-09	18.1500	18.1500	18.1500	18.1500	+5.278%	4	32	+146.667%
2024-10-08	17.2400	17.2400	17.2400	17.2400	+9.183%	8	32	+159.687%
2024-09-27	15.8000	15.8000	15.7900	15.7900	-4.129%	20	24	+183.534%
2024-09-23	16.4700	16.4700	16.4700	16.4700	+17.308%	1	14	+171.828%
2024-09-17	14.0400	14.0400	14.0400	14.0400	+9.687%	3	13	+218.875%
2024-09-16	12.8000	12.8000	12.8000	12.8000	-1.158%	5	10	+249.766%
2024-09-13	12.9500	12.9500	12.9500	12.9500	+15.625%	4	5	+245.714%
2024-09-11	11.2000	11.2000	11.2000	11.2000	-20.228%	1	3	+299.732%
2024-08-21	14.0400	14.0400	14.0400	14.0400	+12.771%	1	2	+218.875%
2024-08-19	12.4500	12.4500	12.4500	12.4500	0.000%	2	1	+259.598%