Dark

SHOP20261218C115
SHOP Dec 18 2026 115.00 Call (SHOP261218C00115000)
option OPRA

EOD

Aug 4, 2026

18.85-12.651%(-2.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	18.8500	18.8500	18.8500	18.8500	-12.651%	1	258	0.000%
2026-08-03	21.5800	21.5800	21.5800	21.5800	+3.254%	1	259	-12.651%
2026-07-31	19.6800	20.9000	19.6800	20.9000	-28.376%	2	259	-9.809%
2026-07-29	28.0000	29.1800	28.0000	29.1800	-0.410%	2	259	-35.401%
2026-07-28	30.1600	30.1600	29.3000	29.3000	+19.984%	11	260	-35.666%
2026-07-27	24.4200	24.4200	24.4200	24.4200	+29.618%	1	264	-22.809%
2026-07-24	18.8400	18.8400	18.8400	18.8400	-23.601%	1	264	+0.053%
2026-07-21	24.6600	24.6600	24.6600	24.6600	-8.903%	1	264	-23.560%
2026-07-20	27.0700	27.0700	27.0700	27.0700	+0.074%	1	264	-30.366%
2026-07-13	26.6000	27.0500	26.6000	27.0500	+3.759%	8	263	-30.314%
2026-07-10	26.0700	26.0700	26.0700	26.0700	+20.416%	1	263	-27.695%
2026-07-08	21.6500	21.6500	21.6500	21.6500	-18.333%	2	264	-12.933%
2026-07-07	27.5200	27.5200	25.6000	26.5100	+11.387%	8	264	-28.895%
2026-07-06	22.3200	23.8000	22.3200	23.8000	-0.626%	3	268	-20.798%
2026-07-02	23.9300	23.9500	23.9300	23.9500	-8.658%	2	267	-21.294%
2026-07-01	24.0000	26.2200	24.0000	26.2200	+27.591%	7	267	-28.108%
2026-06-30	19.9700	20.5500	19.9700	20.5500	-2.607%	11	266	-8.273%
2026-06-29	23.4500	23.4500	21.1000	21.1000	-0.472%	6	255	-10.664%
2026-06-26	20.0000	21.2000	20.0000	21.2000	+2.663%	4	255	-11.085%
2026-06-25	20.6500	20.6500	20.6500	20.6500	+3.353%	4	253	-8.717%
2026-06-24	19.3400	20.6500	19.0600	19.9800	+20.000%	31	250	-5.656%
2026-06-23	16.8500	16.8500	16.5600	16.6500	-1.886%	6	232	+13.213%
2026-06-18	16.9700	16.9700	16.9700	16.9700	-18.413%	1	227	+11.078%
2026-06-16	20.8000	20.8000	20.8000	20.8000	+3.689%	1	227	-9.375%
2026-06-15	20.0600	20.0600	20.0600	20.0600	+18.348%	1	228	-6.032%
2026-06-11	16.8000	16.9500	16.8000	16.9500	-17.718%	5	228	+11.209%
2026-06-09	22.9000	24.3000	20.6000	20.6000	-1.341%	7	229	-8.495%
2026-06-08	21.9000	21.9000	20.8800	20.8800	+7.629%	4	226	-9.722%
2026-06-05	21.7500	21.7500	19.4000	19.4000	-18.487%	45	224	-2.835%
2026-06-04	23.5300	23.8000	23.5300	23.8000	+3.976%	2	217	-20.798%
2026-06-03	22.9000	22.9000	22.8900	22.8900	-7.065%	3	217	-17.650%
2026-06-02	25.2500	25.2500	24.6300	24.6300	-13.518%	7	216	-23.467%
2026-06-01	26.5200	28.4800	26.5200	28.4800	+12.792%	2	212	-33.813%
2026-05-29	24.9800	25.4500	24.9800	25.2500	+14.773%	4	213	-25.347%
2026-05-28	19.4300	22.0000	19.3300	22.0000	+26.292%	18	214	-14.318%
2026-05-27	17.1200	17.9400	17.1200	17.4200	+7.200%	6	212	+8.209%
2026-05-21	16.3000	16.3500	16.2500	16.2500	-1.515%	3	207	+16.000%
2026-05-20	16.5000	16.5000	16.5000	16.5000	+8.197%	1	207	+14.242%
2026-05-19	15.9000	16.2000	15.2500	15.2500	+3.041%	18	208	+23.607%
2026-05-18	14.8000	14.8000	14.8000	14.8000	0.000%	5	208	+27.365%
2026-05-15	13.1600	14.8300	13.1600	14.8000	+18.876%	3	208	+27.365%
2026-05-14	12.0000	12.4500	11.8000	12.4500	-0.400%	35	220	+51.406%
2026-05-13	12.6000	12.6000	12.5000	12.5000	-10.394%	2	206	+50.800%
2026-05-12	14.3500	14.3500	13.9500	13.9500	-16.964%	6	206	+35.125%
2026-05-11	19.0300	19.0300	16.8000	16.8000	-10.160%	10	206	+12.202%
2026-05-08	19.0500	19.1000	18.3000	18.7000	-8.557%	5	194	+0.802%
2026-05-07	19.5500	20.6000	19.5500	20.4500	+14.566%	4	191	-7.824%
2026-05-06	19.3000	19.3000	17.5300	17.8500	-2.192%	6	189	+5.602%
2026-05-05	18.8500	18.8500	18.2500	18.2500	-40.824%	7	185	+3.288%
2026-04-24	30.6000	30.8500	30.6000	30.8400	-13.855%	3	186	-38.878%
2026-04-17	34.9000	36.0000	34.9000	35.8000	+2.286%	5	188	-47.346%
2026-04-16	35.0000	35.0000	35.0000	35.0000	+6.061%	1	191	-46.143%
2026-04-15	28.1700	33.0000	28.1700	33.0000	+25.906%	8	191	-42.879%
2026-04-14	27.0000	27.0000	26.1400	26.2100	+6.458%	3	191	-28.081%
2026-04-13	22.5000	25.1500	22.4900	24.6200	+8.698%	17	192	-23.436%
2026-04-10	24.0000	24.0000	21.4600	22.6500	-3.453%	21	198	-16.777%
2026-04-09	24.7700	25.0000	23.4600	23.4600	-20.609%	16	194	-19.650%
2026-04-08	31.5000	32.0000	29.5500	29.5500	+13.654%	5	188	-36.210%
2026-04-07	26.0000	26.0000	26.0000	26.0000	-9.408%	1	191	-27.500%
2026-04-01	29.0000	29.0000	28.7000	28.7000	+13.979%	9	190	-34.321%
2026-03-30	25.1800	25.1800	25.1800	25.1800	+6.245%	1	188	-25.139%
2026-03-27	24.6500	24.6500	23.7000	23.7000	-39.618%	2	188	-20.464%
2026-03-05	39.2500	39.2500	39.2500	39.2500	+11.284%	1	189	-51.975%
2026-03-04	35.2700	35.2700	35.2700	35.2700	+25.071%	1	189	-46.555%
2026-03-03	27.9500	28.2000	27.9500	28.2000	-1.468%	20	189	-33.156%
2026-03-02	28.6200	28.6200	28.6200	28.6200	+2.397%	1	179	-34.137%
2026-02-23	27.9500	27.9500	27.9500	27.9500	-17.818%	1	180	-32.558%
2026-02-20	35.3000	35.3000	33.9500	34.0100	+5.621%	4	180	-44.575%
2026-02-19	32.0000	32.2000	32.0000	32.2000	+56.387%	3	180	-41.460%
2026-02-12	21.3000	21.3000	20.5900	20.5900	-26.068%	2	180	-8.451%
2026-02-11	27.0000	27.8500	24.9000	27.8500	-18.088%	10	180	-32.316%
2026-02-10	34.0000	34.0000	34.0000	34.0000	+15.254%	2	174	-44.559%
2026-02-09	26.1100	29.5000	26.1100	29.5000	+18.952%	3	176	-36.102%
2026-02-06	24.8000	24.8000	24.8000	24.8000	-5.524%	7	175	-23.992%
2026-02-05	24.8800	27.3000	24.8800	26.2500	+5.506%	13	175	-28.190%
2026-02-04	24.8800	24.8800	24.8800	24.8800	-15.518%	1	170	-24.236%
2026-02-03	30.3500	30.3500	29.4500	29.4500	-22.500%	4	170	-35.993%
2026-02-02	38.0000	38.0000	38.0000	38.0000	+2.703%	1	168	-50.395%
2026-01-30	36.7000	37.0000	36.7000	37.0000	-7.731%	10	167	-49.054%
2026-01-26	40.1000	40.1000	40.1000	40.1000	-3.257%	1	167	-52.993%
2026-01-23	41.4500	41.4500	41.4500	41.4500	-11.715%	1	167	-54.524%
2026-01-20	47.5000	47.5000	46.8500	46.9500	-25.771%	11	167	-59.851%
2026-01-08	63.3000	63.3000	63.2500	63.2500	+4.321%	20	162	-70.198%
2025-12-31	60.6300	60.6300	60.6300	60.6300	-12.384%	1	169	-68.910%
2025-12-19	68.6500	69.2000	68.6500	69.2000	+9.841%	14	169	-72.760%
2025-12-16	63.0000	63.0000	63.0000	63.0000	+2.941%	1	162	-70.079%
2025-12-05	63.5300	63.5300	61.2000	61.2000	-3.622%	3	162	-69.199%
2025-12-04	63.5000	63.5000	63.5000	63.5000	+17.593%	1	163	-70.315%
2025-12-01	54.0000	54.0000	54.0000	54.0000	-7.534%	1	163	-65.093%
2025-11-24	58.6000	58.6000	58.4000	58.4000	-3.375%	2	162	-67.723%
2025-11-06	60.4400	60.4400	60.4400	60.4400	-24.638%	1	161	-68.812%
2025-10-29	80.2000	80.2000	80.2000	80.2000	+7.507%	1	161	-76.496%
2025-10-27	74.6000	74.6000	74.6000	74.6000	+17.945%	1	160	-74.732%
2025-10-22	63.2500	63.2500	63.2500	63.2500	-5.597%	1	160	-70.198%
2025-10-20	66.6200	67.0000	66.6200	67.0000	+9.836%	3	159	-71.866%
2025-10-16	61.0000	61.0000	61.0000	61.0000	+0.082%	1	158	-69.098%
2025-10-15	60.9500	60.9500	60.9500	60.9500	+6.743%	1	158	-69.073%
2025-10-13	57.1000	57.1000	57.1000	57.1000	-0.627%	3	158	-66.988%
2025-10-10	63.1200	63.1200	57.4600	57.4600	-15.748%	11	155	-67.195%
2025-10-08	67.4500	68.2000	67.4500	68.2000	-0.944%	9	166	-72.361%
2025-10-07	68.8500	68.8500	68.8500	68.8500	-0.621%	1	173	-72.622%
2025-10-06	69.2800	69.2800	69.2800	69.2800	+38.782%	2	173	-72.792%
2025-09-25	49.9200	49.9200	49.9200	49.9200	-10.857%	1	173	-62.240%
2025-09-22	56.0000	56.0000	56.0000	56.0000	-1.823%	1	173	-66.339%
2025-09-19	57.0400	57.0400	57.0400	57.0400	+3.540%	1	172	-66.953%
2025-09-18	55.0900	55.0900	55.0900	55.0900	+11.972%	1	172	-65.783%
2025-09-15	49.1900	49.2000	49.1900	49.2000	+1.089%	4	173	-61.687%
2025-09-10	48.6700	48.6700	48.6700	48.6700	-0.470%	1	173	-61.270%
2025-09-09	48.9000	48.9000	48.9000	48.9000	-3.588%	1	173	-61.452%
2025-09-05	50.3000	50.7200	50.3000	50.7200	+0.356%	10	173	-62.835%
2025-09-04	50.5400	50.5400	50.5400	50.5400	+14.499%	4	176	-62.703%
2025-09-02	44.1400	44.1400	44.1400	44.1400	-0.518%	1	180	-57.295%
2025-08-20	44.3700	44.3700	44.3700	44.3700	-10.472%	1	179	-57.516%
2025-08-14	49.5600	49.5600	49.5600	49.5600	-10.217%	1	178	-61.965%
2025-08-07	54.9500	55.2500	54.9500	55.2000	-4.083%	7	179	-65.851%
2025-08-06	58.6500	59.3200	57.5500	57.5500	+80.408%	3	180	-67.246%
2025-08-01	31.9000	31.9000	31.9000	31.9000	-12.459%	1	180	-40.909%
2025-07-31	36.4400	36.4400	36.4400	36.4400	+20.503%	3	179	-48.271%
2025-07-15	30.2400	30.2400	30.2400	30.2400	+6.479%	1	182	-37.665%
2025-07-11	28.4000	28.4000	28.4000	28.4000	-9.554%	1	182	-33.627%
2025-07-10	31.6000	31.6000	31.4000	31.4000	+4.250%	2	183	-39.968%
2025-07-09	30.1200	30.1200	30.1200	30.1200	-6.489%	1	184	-37.417%
2025-07-03	32.2100	32.2100	32.2100	32.2100	+5.227%	3	186	-41.478%
2025-07-02	29.8700	30.8200	29.8700	30.6100	+2.306%	6	186	-38.419%
2025-07-01	31.6300	31.6300	29.9200	29.9200	-3.887%	2	188	-36.999%
2025-06-30	31.5400	31.5400	31.0700	31.1300	+2.200%	12	189	-39.447%
2025-06-27	30.5100	30.5100	30.4600	30.4600	+2.593%	5	189	-38.116%
2025-06-12	29.6900	29.6900	29.6900	29.6900	-8.080%	1	190	-36.511%
2025-06-11	32.3000	32.3000	32.3000	32.3000	+22.348%	100	190	-41.641%
2025-05-30	26.2000	26.4900	26.2000	26.4000	-7.238%	12	90	-28.598%
2025-05-29	28.4600	28.4600	28.4600	28.4600	+13.840%	1	90	-33.767%
2025-05-22	25.0000	25.0000	25.0000	25.0000	+4.167%	1	91	-24.600%
2025-05-21	24.0000	24.0000	24.0000	24.0000	-13.232%	1	91	-21.458%
2025-05-19	27.6600	27.6600	27.6600	27.6600	-3.791%	3	90	-31.851%
2025-05-16	29.7300	29.7300	28.7500	28.7500	+0.174%	6	87	-34.435%
2025-05-14	28.6500	28.7000	28.6500	28.7000	+5.670%	11	87	-34.321%
2025-05-13	27.0500	27.1600	26.1100	27.1600	+10.004%	6	86	-30.596%
2025-05-12	24.8000	24.8000	24.6900	24.6900	+9.733%	4	85	-23.653%
2025-04-29	22.5000	22.5000	22.5000	22.5000	+20.128%	1	82	-16.222%
2025-04-23	20.6200	20.6200	18.7300	18.7300	+18.544%	3	81	+0.641%
2025-04-10	15.5800	15.8000	15.5800	15.8000	+11.425%	2	81	+19.304%
2025-04-08	14.1600	14.1800	14.1600	14.1800	+9.161%	2	80	+32.934%
2025-04-04	12.9900	12.9900	12.9900	12.9900	-39.917%	2	80	+45.112%
2025-03-31	21.6200	21.6200	21.6200	21.6200	-28.268%	4	81	-12.812%
2025-03-24	30.1800	30.1800	30.1400	30.1400	+18.661%	8	81	-37.459%
2025-03-20	25.1700	25.4000	25.1700	25.4000	+18.140%	2	77	-25.787%
2025-03-14	21.5000	21.5000	21.5000	21.5000	+12.861%	2	79	-12.326%
2025-03-13	19.0500	19.0500	19.0500	19.0500	-6.250%	1	79	-1.050%
2025-03-11	20.3200	20.3200	20.3200	20.3200	-20.811%	1	79	-7.234%
2025-03-04	24.1500	25.6600	24.1500	25.6600	-8.748%	2	80	-26.539%
2025-03-03	28.1200	28.1200	28.1200	28.1200	-11.293%	2	82	-32.966%
2025-02-26	31.7000	31.7000	31.7000	31.7000	+11.033%	1	84	-40.536%
2025-02-25	28.5500	28.5500	28.5500	28.5500	-14.135%	1	82	-33.975%
2025-02-24	30.2500	33.2500	30.2500	33.2500	-18.204%	3	82	-43.308%
2025-02-19	40.6100	40.6500	40.6100	40.6500	-6.509%	2	80	-53.629%
2025-02-18	43.4800	43.4800	43.4800	43.4800	+0.765%	7	82	-56.647%
2025-02-14	43.1500	43.1500	43.1500	43.1500	+16.464%	2	89	-56.315%
2025-02-11	37.0500	37.0500	37.0500	37.0500	+0.271%	1	89	-49.123%
2025-02-07	36.5500	36.9500	36.5500	36.9500	+1.150%	10	89	-48.985%
2025-02-06	37.0000	37.0000	36.5300	36.5300	-4.895%	12	91	-48.399%
2025-02-04	38.4100	38.4100	38.4100	38.4100	+13.270%	1	101	-50.924%
2025-02-03	28.2500	34.2600	28.2500	33.9100	-12.423%	10	102	-44.412%
2025-01-31	38.7200	38.7200	38.7200	38.7200	+47.449%	2	97	-51.317%
2025-01-27	26.2600	26.2600	26.2600	26.2600	-4.648%	1	98	-28.218%
2025-01-23	27.5400	27.5400	27.5400	27.5400	+1.736%	2	99	-31.554%
2025-01-16	27.0700	27.0700	27.0700	27.0700	+5.249%	1	97	-30.366%
2025-01-14	25.7200	25.7200	25.7200	25.7200	-9.628%	2	97	-26.711%
2025-01-07	28.4900	28.4900	28.4600	28.4600	-3.689%	10	95	-33.767%
2025-01-02	29.5500	29.5500	29.5500	29.5500	-3.902%	1	85	-36.210%
2024-12-24	30.8000	30.8000	30.7500	30.7500	-1.125%	2	85	-38.699%
2024-12-23	30.8700	31.1000	30.3000	31.1000	-16.195%	9	85	-39.389%
2024-12-18	37.1100	37.1100	37.1100	37.1100	-2.213%	1	80	-49.205%
2024-12-17	37.5300	37.9500	37.5300	37.9500	+10.320%	4	79	-50.329%
2024-12-16	34.5100	34.5100	34.4000	34.4000	+0.175%	2	75	-45.203%
2024-12-13	34.4300	34.8000	34.3400	34.3400	-4.372%	6	75	-45.108%
2024-12-11	35.9100	35.9100	35.9100	35.9100	+7.644%	1	75	-47.508%
2024-12-10	33.3600	33.3600	33.3600	33.3600	+2.804%	1	74	-43.495%
2024-12-03	32.4500	32.4500	32.4500	32.4500	-6.619%	1	74	-41.911%
2024-11-29	35.6800	35.6800	34.7500	34.7500	+7.187%	10	74	-45.755%
2024-11-27	32.4200	32.4200	32.4200	32.4200	+21.651%	1	76	-41.857%
2024-11-20	26.6500	26.6500	26.6500	26.6500	-2.737%	4	76	-29.268%
2024-11-19	27.3300	27.4000	26.9500	27.4000	-3.860%	3	72	-31.204%
2024-11-18	28.6000	28.6100	28.5000	28.5000	-4.937%	8	73	-33.860%
2024-11-15	29.9800	29.9800	29.9800	29.9800	-3.756%	2	72	-37.125%
2024-11-14	33.4000	33.4000	29.1500	31.1500	-3.709%	4	72	-39.486%
2024-11-13	30.8700	32.6600	30.8700	32.3500	+6.310%	11	70	-41.731%
2024-11-12	28.6000	33.1900	28.6000	30.4300	+63.602%	41	70	-38.055%
2024-11-11	18.3000	18.6000	18.3000	18.6000	+18.095%	7	58	+1.344%
2024-11-07	14.4900	15.7500	14.4900	15.7500	+20.690%	4	59	+19.683%
2024-10-30	13.0500	13.0500	13.0500	13.0500	+2.353%	1	59	+44.444%
2024-10-25	12.7500	12.8500	12.7500	12.7500	-13.851%	26	59	+47.843%
2024-10-15	14.8000	14.8000	14.8000	14.8000	0.000%	1	58	+27.365%
2024-10-10	14.8000	14.8000	14.8000	14.8000	-4.823%	4	58	+27.365%
2024-10-09	15.1500	15.5500	15.1500	15.5500	+9.894%	3	54	+21.222%
2024-10-07	14.2000	14.2000	14.1500	14.1500	-1.187%	3	54	+33.216%
2024-10-04	14.2500	14.3200	14.2500	14.3200	+11.875%	18	51	+31.634%
2024-10-02	12.8000	12.8000	12.8000	12.8000	-7.246%	2	46	+47.266%
2024-09-26	13.8000	13.8000	13.8000	13.8000	+4.151%	1	45	+36.594%
2024-09-25	13.2500	13.2500	13.2500	13.2500	+0.076%	1	44	+42.264%
2024-09-24	13.2400	13.2400	13.2400	13.2400	-0.075%	3	43	+42.372%
2024-09-20	13.2000	13.2500	13.2000	13.2500	+8.607%	8	40	+42.264%
2024-09-19	12.9500	12.9500	12.2000	12.2000	+0.412%	2	36	+54.508%
2024-09-18	11.5500	12.1500	11.5500	12.1500	+4.292%	5	34	+55.144%
2024-09-17	11.2500	11.6500	11.2500	11.6500	+9.492%	2	31	+61.803%
2024-09-13	10.9200	10.9200	10.6400	10.6400	+3.805%	24	32	+77.162%
2024-09-11	9.3000	10.2500	9.3000	10.2500	+13.889%	4	21	+83.902%
2024-09-09	9.0000	9.3000	9.0000	9.0000	-5.263%	18	20	+109.444%
2024-09-06	9.5000	9.5000	9.5000	9.5000	-15.179%	2	5	+98.421%
2024-08-30	11.1500	11.2000	11.0000	11.2000	+7.177%	6	2	+68.304%
2024-08-28	10.9500	10.9500	10.4500	10.4500	0.000%	2	2	+80.383%