Dark

SHOP20261218C110
SHOP Dec 18 2026 110.00 Call (SHOP261218C00110000)
option OPRA

EOD

Sep 30, 2026

42.46+1.095%(+0.46)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	42.4600	42.4600	42.4600	42.4600	+1.095%	7	354	0.000%
2026-09-29	41.4500	42.0000	41.4500	42.0000	+26.697%	3	361	+1.095%
2026-09-28	33.5000	33.5000	33.1500	33.1500	-11.482%	3	362	+28.084%
2026-09-25	37.4500	37.5000	37.4500	37.4500	-11.882%	8	364	+13.378%
2026-09-22	42.6500	42.6500	42.5000	42.5000	+29.771%	4	363	-0.094%
2026-09-21	25.9000	33.2000	25.8500	32.7500	+28.431%	11	364	+29.649%
2026-09-17	26.2400	26.2400	25.5000	25.5000	-3.737%	4	360	+66.510%
2026-09-16	26.4900	26.4900	26.4900	26.4900	-5.595%	1	358	+60.287%
2026-09-11	27.9300	28.4000	27.9300	28.0600	+6.611%	9	358	+51.319%
2026-09-09	26.3200	26.3200	26.3200	26.3200	-12.267%	2	352	+61.322%
2026-09-08	30.0000	30.0000	30.0000	30.0000	-26.326%	1	350	+41.533%
2026-09-03	40.7200	40.7200	40.7200	40.7200	-17.067%	5	350	+4.273%
2026-08-14	49.1000	49.1000	49.1000	49.1000	+1.133%	1	355	-13.523%
2026-08-10	46.1200	50.0000	46.1200	48.5500	+5.704%	6	356	-12.544%
2026-08-07	44.0300	47.9100	44.0300	45.9300	+6.814%	8	356	-7.555%
2026-08-06	43.0000	43.0000	43.0000	43.0000	+0.892%	1	358	-1.256%
2026-08-05	45.1000	46.2500	40.2500	42.6200	+87.753%	20	358	-0.375%
2026-07-31	22.7000	22.7000	22.7000	22.7000	-17.962%	1	353	+87.048%
2026-07-30	27.5100	27.6700	27.5100	27.6700	-6.203%	3	354	+53.451%
2026-07-27	23.6000	29.5000	23.6000	29.5000	+45.320%	4	355	+43.932%
2026-07-24	20.3000	20.3000	20.3000	20.3000	-1.217%	1	355	+109.163%
2026-07-23	22.1000	22.1000	19.7500	20.5500	-31.841%	317	355	+106.618%
2026-07-20	30.1500	30.1500	30.1500	30.1500	+11.667%	1	469	+40.829%
2026-07-15	27.0000	27.0000	27.0000	27.0000	-3.052%	2	468	+57.259%
2026-07-07	29.9000	29.9000	27.8500	27.8500	+5.413%	3	468	+52.460%
2026-07-06	26.4200	26.4200	26.4200	26.4200	-6.046%	4	469	+60.712%
2026-07-01	26.5000	28.1200	26.5000	28.1200	+22.261%	4	465	+50.996%
2026-06-30	23.2000	23.2000	23.0000	23.0000	-13.043%	2	466	+84.609%
2026-06-29	26.6000	26.6000	26.4500	26.4500	+10.208%	2	464	+60.529%
2026-06-26	24.0000	24.0000	24.0000	24.0000	+7.623%	20	466	+76.917%
2026-06-25	22.3000	22.3000	22.3000	22.3000	-2.407%	1	468	+90.404%
2026-06-24	21.7900	22.8500	21.7900	22.8500	+22.193%	6	469	+85.821%
2026-06-23	18.7000	18.7000	18.7000	18.7000	-7.563%	2	469	+127.059%
2026-06-22	20.2300	20.2300	20.2300	20.2300	+8.298%	6	468	+109.886%
2026-06-18	18.6800	18.6800	18.6800	18.6800	-16.793%	1	467	+127.302%
2026-06-16	22.4500	22.4500	22.4500	22.4500	-0.089%	3	467	+89.131%
2026-06-15	22.2700	24.0600	22.2700	22.4700	+12.350%	8	464	+88.963%
2026-06-12	20.4000	20.6000	20.0000	20.0000	-5.927%	4	464	+112.300%
2026-06-10	21.2600	21.2600	21.2600	21.2600	+1.238%	4	464	+99.718%
2026-06-09	25.5000	26.0000	21.0000	21.0000	-9.287%	12	464	+102.190%
2026-06-08	23.4200	23.4200	23.1500	23.1500	+8.178%	3	460	+83.413%
2026-06-05	23.5000	23.5600	21.3500	21.4000	-10.833%	13	458	+98.411%
2026-06-03	24.7500	24.7500	24.0000	24.0000	-11.111%	3	454	+76.917%
2026-06-02	28.8000	28.8000	27.0000	27.0000	-11.475%	8	453	+57.259%
2026-06-01	29.0000	30.5000	29.0000	30.5000	+10.828%	4	454	+39.213%
2026-05-29	25.3800	27.7000	25.0500	27.5200	+10.968%	10	457	+54.288%
2026-05-28	21.5000	24.8000	21.2500	24.8000	+20.976%	11	458	+71.210%
2026-05-27	20.3000	20.8800	18.2700	20.5000	+10.038%	10	456	+107.122%
2026-05-26	18.6300	18.6300	18.6300	18.6300	+2.082%	1	459	+127.912%
2026-05-22	18.6800	18.6800	18.2500	18.2500	-3.439%	9	459	+132.658%
2026-05-21	17.0000	18.9000	17.0000	18.9000	+5.000%	11	453	+124.656%
2026-05-20	18.0000	18.0000	18.0000	18.0000	+4.227%	1	453	+135.889%
2026-05-18	16.6400	17.2700	15.9500	17.2700	+0.700%	11	444	+145.860%
2026-05-15	14.7200	17.1500	14.7200	17.1500	+21.287%	11	444	+147.580%
2026-05-14	13.6600	14.1400	13.6600	14.1400	+5.759%	10	447	+200.283%
2026-05-13	13.9100	14.0800	13.3700	13.3700	-15.912%	12	438	+217.577%
2026-05-12	16.9500	16.9500	15.2500	15.9000	-13.115%	3	438	+167.044%
2026-05-11	19.0500	19.6500	18.3000	18.3000	-12.857%	3	438	+132.022%
2026-05-08	21.9000	21.9000	20.6400	21.0000	-9.677%	27	434	+102.190%
2026-05-07	21.0000	23.2500	21.0000	23.2500	+17.424%	11	419	+82.624%
2026-05-06	20.6000	21.2500	19.8000	19.8000	-2.559%	29	416	+114.444%
2026-05-05	26.0400	26.9000	19.5000	20.3200	-41.356%	68	413	+108.957%
2026-05-04	34.6500	34.6500	34.6500	34.6500	+19.896%	5	382	+22.540%
2026-04-29	28.9000	28.9000	28.9000	28.9000	-13.447%	2	387	+46.920%
2026-04-23	33.3900	33.3900	33.3900	33.3900	-14.385%	1	389	+27.164%
2026-04-17	39.0000	39.0000	39.0000	39.0000	+11.429%	6	389	+8.872%
2026-04-15	35.0000	35.0000	35.0000	35.0000	+29.630%	1	395	+21.314%
2026-04-13	27.3000	27.3000	27.0000	27.0000	+13.303%	11	395	+57.259%
2026-04-10	26.1000	26.1000	23.8300	23.8300	-12.099%	310	403	+78.179%
2026-04-09	27.5000	27.5000	26.9700	27.1100	+2.884%	12	180	+56.621%
2026-04-02	26.3500	26.3500	26.3500	26.3500	-0.903%	3	171	+61.139%
2026-03-30	27.2600	27.2600	26.5900	26.5900	-1.882%	3	171	+59.684%
2026-03-27	27.1600	27.1600	27.1000	27.1000	-7.792%	3	172	+56.679%
2026-03-24	29.3900	29.3900	29.3900	29.3900	-0.339%	5	172	+44.471%
2026-03-20	29.4900	29.4900	29.4900	29.4900	-17.279%	1	172	+43.981%
2026-03-18	35.6500	35.6500	35.6500	35.6500	-7.403%	1	171	+19.102%
2026-03-11	38.5000	38.5000	38.5000	38.5000	-6.098%	5	171	+10.286%
2026-03-05	41.0000	41.0000	41.0000	41.0000	+4.994%	3	176	+3.561%
2026-03-04	37.6500	39.0500	37.6500	39.0500	+18.333%	20	181	+8.732%
2026-03-03	29.0000	33.0000	29.0000	33.0000	-6.595%	3	181	+28.667%
2026-02-26	35.3300	35.3300	35.3300	35.3300	+8.275%	1	181	+20.181%
2026-02-25	32.6300	32.6300	32.6300	32.6300	+3.587%	1	183	+30.126%
2026-02-24	31.5000	31.5000	31.5000	31.5000	-7.895%	5	183	+34.794%
2026-02-18	29.1700	34.2000	29.1700	34.2000	+21.838%	16	185	+24.152%
2026-02-17	28.0700	28.0700	28.0700	28.0700	+4.079%	6	184	+51.265%
2026-02-13	26.9700	26.9700	26.9700	26.9700	+2.743%	5	180	+57.434%
2026-02-12	26.5000	26.5000	23.2000	26.2500	+2.021%	13	180	+61.752%
2026-02-11	28.1900	28.1900	25.7300	25.7300	-33.600%	11	180	+65.021%
2026-02-10	38.6500	38.7500	38.6500	38.7500	+25.608%	6	173	+9.574%
2026-02-09	28.5000	30.8500	28.5000	30.8500	+15.413%	7	172	+37.634%
2026-02-06	27.0000	27.7000	26.7300	26.7300	-2.516%	15	168	+58.848%
2026-02-05	27.7500	29.0000	27.4200	27.4200	-0.472%	46	160	+54.850%
2026-02-04	27.5500	27.5500	27.5500	27.5500	-10.581%	5	119	+54.120%
2026-02-03	32.9500	33.0000	30.8100	30.8100	-22.685%	28	114	+37.812%
2026-01-30	39.5500	39.8500	39.5500	39.8500	-4.551%	10	116	+6.550%
2026-01-23	41.7500	41.7500	41.7500	41.7500	-12.602%	1	116	+1.701%
2026-01-21	47.7700	47.7700	47.7700	47.7700	-11.684%	10	116	-11.116%
2026-01-20	54.7100	54.7100	54.0900	54.0900	-11.328%	11	126	-21.501%
2026-01-15	61.0000	61.0000	61.0000	61.0000	+2.954%	1	116	-30.393%
2026-01-14	59.2000	59.2500	59.2000	59.2500	-14.081%	2	115	-28.338%
2026-01-12	68.9600	68.9600	68.9600	68.9600	+3.388%	1	116	-38.428%
2026-01-09	67.5500	67.7000	66.7000	66.7000	-0.448%	3	117	-36.342%
2026-01-07	67.0000	67.0000	67.0000	67.0000	-2.047%	1	118	-36.627%
2026-01-06	68.7500	68.7500	68.4000	68.4000	+13.527%	2	118	-37.924%
2026-01-02	60.2000	60.2500	60.2000	60.2500	-12.364%	2	118	-29.527%
2025-12-30	68.7500	68.7500	68.7500	68.7500	-5.368%	1	118	-38.240%
2025-12-19	72.8000	72.8000	72.6500	72.6500	+12.287%	2	119	-41.555%
2025-12-12	66.8000	66.8000	64.7000	64.7000	-5.754%	2	119	-34.374%
2025-12-11	68.6500	68.6500	68.6500	68.6500	+1.900%	1	118	-38.150%
2025-12-10	67.3700	67.3700	67.3700	67.3700	+4.288%	3	118	-36.975%
2025-12-05	64.8000	64.8000	64.6000	64.6000	-3.366%	10	121	-34.272%
2025-12-04	66.8500	66.8500	66.8500	66.8500	+19.975%	2	122	-36.485%
2025-11-21	56.2000	56.2000	55.6500	55.7200	+3.762%	6	121	-23.798%
2025-11-20	53.7000	53.7000	53.7000	53.7000	-8.518%	1	120	-20.931%
2025-11-13	58.7000	58.7000	58.7000	58.7000	+2.640%	1	120	-27.666%
2025-11-07	57.1900	57.1900	57.1900	57.1900	-32.638%	1	119	-25.756%
2025-10-29	83.0000	84.9000	83.0000	84.9000	+11.490%	2	119	-49.988%
2025-10-24	76.1500	76.2300	76.1500	76.1500	+21.840%	22	120	-44.242%
2025-10-15	62.5000	62.5000	62.5000	62.5000	+2.124%	1	110	-32.064%
2025-10-13	61.2000	61.2000	61.2000	61.2000	-12.796%	1	111	-30.621%
2025-10-06	70.1800	70.1800	70.1800	70.1800	+4.466%	1	110	-39.498%
2025-10-03	68.2000	68.2000	67.1800	67.1800	+19.325%	2	110	-36.797%
2025-10-02	56.3000	56.3000	56.3000	56.3000	-2.679%	5	110	-24.583%
2025-10-01	57.8500	57.8500	57.8500	57.8500	+16.940%	5	105	-26.603%
2025-09-26	49.4700	49.4700	49.4700	49.4700	-13.620%	5	105	-14.170%
2025-09-23	57.0500	57.2700	57.0500	57.2700	-9.953%	5	105	-25.860%
2025-09-22	64.7000	64.7000	63.6000	63.6000	+5.876%	2	105	-33.239%
2025-09-19	58.4400	60.0700	58.4400	60.0700	+2.877%	3	105	-29.316%
2025-09-18	58.3900	58.3900	58.3900	58.3900	+7.631%	1	103	-27.282%
2025-09-17	54.2500	54.2500	54.2500	54.2500	+4.127%	4	103	-21.733%
2025-09-10	52.1000	52.1000	52.1000	52.1000	+1.599%	1	101	-18.503%
2025-09-09	52.6000	52.6000	51.2800	51.2800	+3.848%	13	102	-17.200%
2025-09-04	49.3800	49.3800	49.3800	49.3800	+5.176%	1	103	-14.014%
2025-09-02	46.9500	46.9500	46.9500	46.9500	-5.343%	2	103	-9.563%
2025-08-25	49.6500	49.6500	49.6000	49.6000	-12.398%	2	105	-14.395%
2025-08-11	56.4600	56.6200	56.4600	56.6200	-7.905%	5	105	-25.009%
2025-08-07	61.4800	61.4800	61.4800	61.4800	+0.049%	1	102	-30.937%
2025-08-06	61.6200	61.8500	61.4500	61.4500	+65.857%	60	102	-30.903%
2025-08-04	37.0000	37.0500	37.0000	37.0500	+8.811%	4	133	+14.602%
2025-08-01	33.7900	34.0500	33.7900	34.0500	-13.491%	4	137	+24.699%
2025-07-25	39.2300	39.3600	39.2300	39.3600	-5.157%	6	136	+7.876%
2025-07-21	41.5000	41.5000	41.5000	41.5000	+1.840%	5	136	+2.313%
2025-07-18	40.6900	40.7500	40.6900	40.7500	+4.353%	6	138	+4.196%
2025-07-17	39.0500	39.0500	39.0500	39.0500	+14.617%	2	133	+8.732%
2025-07-16	34.0700	34.0700	34.0700	34.0700	+1.975%	1	133	+24.626%
2025-07-15	33.4100	33.4100	33.4100	33.4100	-3.383%	5	132	+27.088%
2025-07-14	34.3700	34.5800	34.3700	34.5800	+7.726%	3	132	+22.788%
2025-07-10	32.1000	32.1000	32.1000	32.1000	+1.614%	1	132	+32.274%
2025-07-08	31.5900	31.5900	31.5900	31.5900	-8.275%	1	131	+34.410%
2025-07-03	34.4400	34.4400	34.4400	34.4400	+3.891%	3	130	+23.287%
2025-06-27	33.1500	33.1500	33.1500	33.1500	+8.689%	31	131	+28.084%
2025-06-26	30.5000	30.5000	30.5000	30.5000	+2.212%	9	131	+39.213%
2025-06-23	29.8400	29.8400	29.8400	29.8400	+6.648%	1	140	+42.292%
2025-06-20	27.9800	27.9800	27.9800	27.9800	-0.886%	4	139	+51.751%
2025-06-13	27.2200	28.2300	27.2200	28.2300	+0.714%	4	139	+50.407%
2025-06-03	28.0300	28.0300	28.0300	28.0300	-8.068%	5	139	+51.481%
2025-05-29	30.4900	30.4900	30.4900	30.4900	-0.942%	1	139	+39.259%
2025-05-16	32.4700	32.4700	30.7800	30.7800	-0.774%	8	139	+37.947%
2025-05-14	31.0200	31.0200	31.0200	31.0200	+6.452%	2	139	+36.879%
2025-05-13	28.9300	29.1400	28.9300	29.1400	+9.343%	44	139	+45.710%
2025-05-12	27.2000	27.2000	26.6500	26.6500	+17.194%	3	146	+59.325%
2025-05-06	22.7400	22.7400	22.7400	22.7400	-6.994%	2	146	+86.719%
2025-05-05	24.4500	24.4500	24.4500	24.4500	+14.306%	1	148	+73.661%
2025-04-30	21.3900	21.3900	21.3900	21.3900	-8.433%	5	147	+98.504%
2025-04-28	23.3600	23.3600	23.3600	23.3600	+9.671%	1	142	+81.764%
2025-04-23	20.6300	21.3000	20.6300	21.3000	+42.000%	5	142	+99.343%
2025-04-21	15.0000	15.0000	15.0000	15.0000	-6.832%	1	146	+183.067%
2025-04-16	16.1000	16.1000	16.1000	16.1000	-0.494%	1	146	+163.727%
2025-04-15	15.6000	16.1800	15.6000	16.1800	+15.986%	14	147	+162.423%
2025-04-09	14.2000	14.2000	13.9500	13.9500	-7.677%	45	151	+204.373%
2025-04-07	15.1000	15.1100	15.1000	15.1100	+7.315%	5	124	+181.006%
2025-04-04	13.2600	14.0800	13.2600	14.0800	-14.511%	22	124	+201.563%
2025-04-03	16.6600	16.6600	16.4700	16.4700	-48.692%	8	135	+157.802%
2025-03-24	32.1000	32.1000	32.1000	32.1000	+22.286%	3	128	+32.274%
2025-03-20	26.2500	26.2500	26.2500	26.2500	+14.031%	2	128	+61.752%
2025-03-14	23.0200	23.0200	23.0200	23.0200	+9.100%	20	126	+84.448%
2025-03-13	21.1000	21.1000	21.1000	21.1000	-4.091%	1	127	+101.232%
2025-03-11	22.0000	22.0000	22.0000	22.0000	-0.946%	4	127	+93.000%
2025-03-10	22.2100	22.2100	22.2100	22.2100	-13.072%	1	123	+91.175%
2025-03-07	24.6000	25.5800	24.6000	25.5500	-9.717%	6	124	+66.184%
2025-03-06	28.3000	28.3000	28.3000	28.3000	-3.741%	4	123	+50.035%
2025-03-05	29.4000	29.4000	29.4000	29.4000	+7.143%	1	120	+44.422%
2025-03-04	25.8300	27.4400	25.8300	27.4400	-8.533%	3	120	+54.738%
2025-03-03	33.0800	33.0800	30.0000	30.0000	-5.512%	3	122	+41.533%
2025-02-24	31.7500	31.7500	31.7500	31.7500	-14.189%	1	119	+33.732%
2025-02-21	37.0000	37.0000	37.0000	37.0000	-18.232%	2	119	+14.757%
2025-02-18	45.2500	45.2500	45.2500	45.2500	+0.489%	1	119	-6.166%
2025-02-13	45.0300	45.0300	45.0300	45.0300	+18.500%	1	120	-5.707%
2025-02-12	38.0000	38.0000	38.0000	38.0000	-1.299%	1	120	+11.737%
2025-02-11	38.5000	38.5000	38.5000	38.5000	-4.110%	1	120	+10.286%
2025-02-04	40.1500	40.1500	40.1500	40.1500	+10.728%	1	121	+5.753%
2025-02-03	36.2600	36.2600	36.2600	36.2600	+6.867%	7	121	+17.099%
2025-01-28	33.9400	33.9400	33.9300	33.9300	+7.714%	5	128	+25.140%
2025-01-27	29.5500	31.5000	29.5500	31.5000	+7.143%	2	128	+34.794%
2025-01-23	29.5000	29.6900	29.4000	29.4000	-1.176%	4	130	+44.422%
2025-01-22	29.7200	29.7500	29.7200	29.7500	+13.118%	3	128	+42.723%
2025-01-13	27.0900	27.0900	26.3000	26.3000	-14.527%	4	130	+61.445%
2025-01-08	30.7700	30.7700	30.7700	30.7700	-10.213%	1	131	+37.992%
2025-01-06	34.2700	34.2700	34.2700	34.2700	+13.065%	1	131	+23.898%
2025-01-02	31.0000	31.1500	30.3100	30.3100	+0.631%	5	131	+40.086%
2024-12-31	31.1000	31.1000	30.1200	30.1200	+1.414%	24	117	+40.969%
2024-12-30	29.7000	29.7000	29.7000	29.7000	-8.135%	2	117	+42.963%
2024-12-23	32.3300	32.3300	32.3300	32.3300	-0.584%	1	119	+31.333%
2024-12-20	32.5200	32.5200	32.5200	32.5200	+4.971%	1	119	+30.566%
2024-12-19	30.9800	30.9800	30.9800	30.9800	-22.082%	7	119	+37.056%
2024-12-18	39.6400	39.7600	39.6300	39.7600	+1.506%	4	116	+6.791%
2024-12-17	38.1500	39.1700	38.1500	39.1700	+12.687%	2	116	+8.399%
2024-12-10	34.8000	34.8000	34.7600	34.7600	-5.466%	2	116	+22.152%
2024-12-04	36.6000	36.7700	36.6000	36.7700	+5.752%	3	116	+15.475%
2024-12-02	35.2000	35.2000	34.7500	34.7700	-5.516%	8	116	+22.117%
2024-11-29	36.1800	36.8000	36.0500	36.8000	+6.821%	66	116	+15.380%
2024-11-25	33.2500	34.4500	33.2500	34.4500	+12.398%	8	115	+23.251%
2024-11-21	30.6500	30.6500	30.6500	30.6500	+6.424%	1	109	+38.532%
2024-11-20	28.9000	28.9000	28.8000	28.8000	-0.346%	2	109	+47.431%
2024-11-19	28.9000	28.9000	28.9000	28.9000	-5.556%	3	108	+46.920%
2024-11-18	30.6000	30.6000	30.6000	30.6000	+2.000%	5	108	+38.758%
2024-11-15	30.0000	30.0000	30.0000	30.0000	-9.091%	2	103	+41.533%
2024-11-14	33.1000	33.1000	33.0000	33.0000	-5.444%	4	103	+28.667%
2024-11-13	33.4500	34.9000	32.9500	34.9000	+7.220%	3	102	+21.662%
2024-11-12	30.0000	35.1300	30.0000	32.5500	+60.503%	31	102	+30.445%
2024-11-11	20.4000	20.4000	20.2800	20.2800	+22.169%	18	91	+109.369%
2024-11-07	16.4500	16.6000	16.4500	16.6000	+8.852%	42	81	+155.783%
2024-11-06	15.2500	15.2500	15.2500	15.2500	-1.929%	1	59	+178.426%
2024-10-15	15.1200	15.5900	15.1200	15.5500	-6.886%	38	59	+173.055%
2024-10-09	16.6000	16.7000	16.6000	16.7000	+21.278%	2	21	+154.251%
2024-10-01	13.7700	13.7700	13.7700	13.7700	+34.473%	1	21	+208.351%
2024-09-11	10.2500	10.2500	10.2400	10.2400	+7.789%	5	20	+314.648%
2024-09-09	9.5000	9.5000	9.5000	9.5000	+2.260%	1	15	+346.947%
2024-09-06	9.2900	9.2900	9.2900	9.2900	-22.776%	2	14	+357.051%
2024-08-29	12.0300	12.0300	12.0300	12.0300	-2.984%	4	13	+252.951%
2024-08-26	12.9000	12.9000	12.4000	12.4000	-5.416%	3	9	+242.419%
2024-08-21	13.1100	13.1100	13.1100	13.1100	+2.824%	1	6	+223.875%
2024-08-20	12.7500	12.7500	12.7500	12.7500	0.000%	5	5	+233.020%