Dark

SHOP20261218C120
SHOP Dec 18 2026 120.00 Call (SHOP261218C00120000)
option OPRA

EOD

Aug 4, 2026

21.05+16.944%(+3.05)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	18.7100	21.6700	18.5000	21.0500	+16.944%	94	299	0.000%
2026-08-03	18.5000	18.5000	17.6400	18.0000	-2.174%	29	211	+16.944%
2026-07-31	17.6900	18.4000	17.6900	18.4000	-16.704%	7	199	+14.402%
2026-07-30	22.0900	22.0900	22.0900	22.0900	-17.048%	2	199	-4.708%
2026-07-29	26.6300	26.6300	26.6300	26.6300	-1.187%	1	199	-20.954%
2026-07-28	26.0000	27.5000	26.0000	26.9500	+11.364%	7	200	-21.892%
2026-07-27	22.0200	24.2000	22.0200	24.2000	+23.912%	5	201	-13.017%
2026-07-22	19.4500	19.5300	19.4500	19.5300	-17.699%	3	200	+7.783%
2026-07-20	23.7300	23.7300	23.7300	23.7300	+9.607%	1	199	-11.294%
2026-07-17	21.6500	21.6500	21.6500	21.6500	-7.439%	2	199	-2.771%
2026-07-15	23.3900	23.3900	23.3900	23.3900	-2.297%	1	201	-10.004%
2026-07-14	23.9400	23.9400	23.9400	23.9400	-1.643%	1	201	-12.072%
2026-07-13	24.5000	24.5000	24.3400	24.3400	+5.505%	5	200	-13.517%
2026-07-10	27.0000	27.0000	23.0700	23.0700	-3.554%	14	200	-8.756%
2026-07-07	23.1400	23.9200	23.0400	23.9200	+9.725%	3	199	-11.998%
2026-07-06	21.1000	21.8000	21.1000	21.8000	+0.415%	2	199	-3.440%
2026-07-02	21.0000	21.7100	21.0000	21.7100	-8.666%	12	195	-3.040%
2026-07-01	23.6000	23.8500	23.6000	23.7700	+29.537%	7	195	-11.443%
2026-06-30	18.3500	18.3500	18.3500	18.3500	-4.675%	20	200	+14.714%
2026-06-29	20.9600	20.9600	19.2500	19.2500	-2.135%	8	220	+9.351%
2026-06-26	20.0000	20.5000	19.6700	19.6700	+10.755%	12	226	+7.016%
2026-06-25	18.7500	18.7500	17.7400	17.7600	-4.516%	5	229	+18.525%
2026-06-24	17.7000	18.6000	17.7000	18.6000	+21.331%	6	229	+13.172%
2026-06-23	15.2000	15.3300	15.1500	15.3300	-0.455%	26	228	+37.312%
2026-06-22	15.3000	15.4000	15.3000	15.4000	-2.408%	7	203	+36.688%
2026-06-18	15.8000	15.8000	15.7800	15.7800	-4.653%	7	200	+33.397%
2026-06-17	16.5500	16.5500	16.5500	16.5500	-8.564%	1	200	+27.190%
2026-06-15	18.1000	18.1000	18.1000	18.1000	+2.841%	1	200	+16.298%
2026-06-12	16.4500	17.6500	16.4500	17.6000	+9.317%	3	200	+19.602%
2026-06-11	16.1000	16.1000	16.1000	16.1000	-17.266%	1	200	+30.745%
2026-06-09	19.4600	19.4600	19.4600	19.4600	+9.326%	3	200	+8.171%
2026-06-08	18.3700	18.3700	17.8000	17.8000	+0.679%	4	201	+18.258%
2026-06-05	19.8000	19.8000	17.6800	17.6800	-19.269%	94	202	+19.061%
2026-06-04	20.9400	21.9000	20.9400	21.9000	+8.685%	6	181	-3.881%
2026-06-03	20.6300	20.6300	20.0500	20.1500	-16.873%	31	175	+4.467%
2026-06-02	24.7600	24.7600	24.2400	24.2400	-5.386%	2	167	-13.160%
2026-06-01	24.1000	25.6200	24.0500	25.6200	+12.221%	3	166	-17.838%
2026-05-29	19.2100	22.8300	19.2100	22.8300	+13.582%	25	167	-7.797%
2026-05-28	17.8100	20.1000	17.5700	20.1000	+35.995%	9	147	+4.726%
2026-05-26	14.0000	14.7800	14.0000	14.7800	-2.313%	3	143	+42.422%
2026-05-22	15.1300	15.1300	15.1300	15.1300	+0.867%	6	143	+39.128%
2026-05-20	13.3400	15.0000	13.3400	15.0000	+6.157%	7	149	+40.333%
2026-05-19	13.7500	14.1300	13.7500	14.1300	+16.777%	2	147	+48.974%
2026-05-15	11.7000	12.1000	11.7000	12.1000	+8.520%	2	147	+73.967%
2026-05-14	10.5500	11.3000	10.3500	11.1500	+6.089%	13	149	+88.789%
2026-05-13	11.5000	11.5000	10.5100	10.5100	-12.997%	11	147	+100.285%
2026-05-12	14.1200	14.2500	12.0800	12.0800	-16.286%	20	147	+74.255%
2026-05-11	16.2900	16.3300	14.4300	14.4300	-15.466%	14	147	+45.877%
2026-05-08	17.4000	17.6000	17.0700	17.0700	-1.500%	17	146	+23.316%
2026-05-07	17.3300	17.3300	17.3300	17.3300	+12.899%	1	140	+21.466%
2026-05-06	17.3100	17.3100	15.3500	15.3500	-8.358%	31	140	+37.134%
2026-05-05	20.8800	22.5000	16.7500	16.7500	-43.316%	39	127	+25.672%
2026-05-04	29.6300	29.6300	29.5500	29.5500	+3.394%	26	120	-28.765%
2026-05-01	28.0500	28.5800	28.0500	28.5800	+10.689%	2	121	-26.347%
2026-04-30	24.9000	25.8200	24.9000	25.8200	-6.652%	7	121	-18.474%
2026-04-27	27.6600	27.6600	27.6600	27.6600	-1.915%	10	120	-23.897%
2026-04-24	27.0800	28.2000	27.0800	28.2000	+0.714%	4	123	-25.355%
2026-04-23	28.2500	28.7400	27.3000	28.0000	-16.716%	4	120	-24.821%
2026-04-22	33.6200	33.6200	33.6200	33.6200	-2.917%	1	118	-37.388%
2026-04-20	34.6300	34.6300	34.6300	34.6300	+2.456%	1	118	-39.215%
2026-04-17	33.5000	33.8000	33.5000	33.8000	+11.221%	6	119	-37.722%
2026-04-16	30.3900	30.3900	30.3900	30.3900	+8.536%	5	124	-30.734%
2026-04-15	26.0000	28.2300	26.0000	28.0000	+15.226%	5	129	-24.821%
2026-04-14	24.0000	24.9000	24.0000	24.3000	+2.532%	14	129	-13.374%
2026-04-13	23.7000	23.7000	23.7000	23.7000	+16.176%	5	130	-11.181%
2026-04-10	20.7500	20.7500	20.4000	20.4000	-11.803%	26	125	+3.186%
2026-04-09	23.5000	23.5000	23.1300	23.1300	-17.540%	2	124	-8.993%
2026-04-08	28.2500	28.4500	28.0000	28.0500	+8.511%	5	123	-24.955%
2026-04-01	25.8500	25.8500	25.8500	25.8500	+0.233%	1	123	-18.569%
2026-03-31	23.8300	25.7900	23.8300	25.7900	+14.826%	2	122	-18.379%
2026-03-30	22.4600	22.4600	22.4600	22.4600	-21.769%	2	121	-6.278%
2026-03-19	28.7100	28.7100	28.7100	28.7100	-9.289%	1	121	-26.681%
2026-03-16	32.0000	32.0000	31.6500	31.6500	-9.571%	2	120	-33.491%
2026-03-06	35.0000	35.0000	35.0000	35.0000	-4.969%	1	120	-39.857%
2026-03-05	36.6000	36.8300	36.6000	36.8300	+19.191%	2	120	-42.846%
2026-03-04	30.9000	30.9000	30.9000	30.9000	+8.612%	1	122	-31.877%
2026-03-03	28.4500	28.4500	28.4500	28.4500	+4.596%	1	123	-26.011%
2026-02-27	27.2000	27.2000	27.2000	27.2000	+2.026%	1	123	-22.610%
2026-02-23	26.6700	26.6700	26.6600	26.6600	-12.590%	5	122	-21.043%
2026-02-20	28.1700	30.5000	28.1700	30.5000	+1.836%	2	122	-30.984%
2026-02-19	29.1500	29.9500	29.1500	29.9500	-0.167%	3	121	-29.716%
2026-02-18	29.8200	30.0000	29.8100	30.0000	+25.156%	6	121	-29.833%
2026-02-17	25.0000	25.9500	23.9700	23.9700	+9.004%	4	122	-12.182%
2026-02-13	21.9900	21.9900	21.9900	21.9900	+1.430%	2	122	-4.275%
2026-02-12	21.6700	21.6800	21.6700	21.6800	-11.038%	12	122	-2.906%
2026-02-11	23.7200	25.7400	23.5000	24.3700	-24.340%	10	114	-13.623%
2026-02-10	32.2100	32.2100	32.2100	32.2100	+22.008%	1	108	-34.648%
2026-02-09	26.4000	26.4000	26.4000	26.4000	+5.516%	20	107	-20.265%
2026-02-05	22.7200	25.0200	22.7200	25.0200	-4.722%	2	107	-15.867%
2026-02-03	30.0700	30.0700	26.2600	26.2600	-22.008%	17	106	-19.840%
2026-01-30	34.2000	34.5000	33.6700	33.6700	-14.587%	4	94	-37.481%
2026-01-28	39.4200	39.4200	39.4200	39.4200	+4.011%	1	93	-46.601%
2026-01-26	37.8700	38.1000	37.8700	37.9000	-5.250%	4	93	-44.459%
2026-01-23	36.4000	40.0000	36.4000	40.0000	-1.672%	3	92	-47.375%
2026-01-21	40.6800	40.6800	40.6800	40.6800	-7.860%	1	93	-48.255%
2026-01-20	48.7500	48.7500	44.1500	44.1500	-26.600%	41	94	-52.322%
2026-01-08	60.1000	60.1500	60.1000	60.1500	-0.743%	4	98	-65.004%
2026-01-07	60.8500	60.8500	60.6000	60.6000	+0.132%	2	96	-65.264%
2026-01-06	60.5200	60.5200	60.5200	60.5200	-0.787%	1	96	-65.218%
2026-01-05	61.0000	61.0000	61.0000	61.0000	+9.712%	11	108	-65.492%
2026-01-02	57.0000	57.0000	55.6000	55.6000	-13.463%	5	108	-62.140%
2025-12-29	64.2500	64.2500	64.2500	64.2500	-2.946%	14	108	-67.237%
2025-12-24	66.2000	66.2000	66.2000	66.2000	-0.972%	1	108	-68.202%
2025-12-19	65.8000	66.9500	65.6500	66.8500	+2.311%	8	108	-68.512%
2025-12-18	65.3400	65.3400	65.3400	65.3400	+17.645%	1	109	-67.784%
2025-12-08	58.2500	58.2500	55.5400	55.5400	-4.241%	2	110	-62.099%
2025-12-05	58.2500	58.2500	58.0000	58.0000	+1.310%	2	110	-63.707%
2025-12-03	57.2500	57.2500	57.2500	57.2500	+1.868%	10	109	-63.231%
2025-12-02	56.3300	56.3300	56.2000	56.2000	+4.461%	5	99	-62.544%
2025-12-01	53.8000	53.8000	53.8000	53.8000	+23.678%	1	100	-60.874%
2025-11-17	43.5000	43.5000	43.5000	43.5000	-13.776%	1	101	-51.609%
2025-11-14	51.0000	51.0000	50.4500	50.4500	+5.654%	5	102	-58.276%
2025-11-13	52.4000	52.4000	47.6000	47.7500	-17.273%	6	102	-55.916%
2025-11-12	57.7200	57.7200	57.7200	57.7200	-0.087%	1	101	-63.531%
2025-11-11	57.7700	57.7700	57.7700	57.7700	+6.547%	1	101	-63.562%
2025-11-07	52.0000	54.2200	52.0000	54.2200	-10.602%	9	100	-61.177%
2025-11-04	64.5000	64.5000	60.6500	60.6500	-15.459%	2	104	-65.293%
2025-11-03	74.0000	74.0000	70.0000	71.7400	-3.963%	3	103	-70.658%
2025-10-31	74.7000	74.7000	74.7000	74.7000	+4.476%	1	103	-71.821%
2025-10-27	71.5000	71.5000	71.5000	71.5000	+1.983%	1	102	-70.559%
2025-10-24	70.1100	70.1100	70.1100	70.1100	+21.277%	1	102	-69.976%
2025-10-10	57.8100	57.8100	57.8100	57.8100	-8.092%	1	102	-63.588%
2025-10-09	62.9000	62.9000	62.9000	62.9000	-2.101%	1	103	-66.534%
2025-10-08	64.2500	64.2500	64.2500	64.2500	-2.207%	4	103	-67.237%
2025-10-07	65.6500	65.7000	65.6500	65.7000	+46.816%	6	108	-67.960%
2025-09-29	45.5000	45.5000	44.7500	44.7500	+0.584%	3	108	-52.961%
2025-09-26	44.4900	44.4900	44.4900	44.4900	-3.283%	1	109	-52.686%
2025-09-25	46.0500	46.0500	46.0000	46.0000	-15.658%	18	110	-54.239%
2025-09-23	54.5400	54.5400	54.5400	54.5400	+3.846%	1	110	-61.404%
2025-09-18	52.5200	52.5200	52.5200	52.5200	+8.625%	1	111	-59.920%
2025-09-17	49.7000	49.7000	48.3500	48.3500	+3.644%	5	110	-56.463%
2025-09-10	46.6600	46.6600	46.4000	46.6500	+16.625%	3	115	-54.877%
2025-09-02	40.0000	40.0000	40.0000	40.0000	-12.204%	1	114	-47.375%
2025-08-22	41.8000	45.5600	41.8000	45.5600	+10.744%	2	114	-53.797%
2025-08-21	41.1400	41.1400	41.1400	41.1400	-9.781%	1	114	-48.833%
2025-08-18	45.6000	45.6000	45.6000	45.6000	-5.610%	3	115	-53.838%
2025-08-14	48.3100	48.3100	48.3100	48.3100	-4.185%	1	114	-56.427%
2025-08-12	50.3900	50.4200	50.3900	50.4200	-1.137%	6	114	-58.251%
2025-08-07	53.9300	53.9300	51.0000	51.0000	-9.735%	12	114	-58.725%
2025-08-06	54.9900	56.5000	54.7000	56.5000	+66.176%	23	108	-62.743%
2025-08-05	33.5500	34.0000	33.5500	34.0000	-3.134%	2	120	-38.088%
2025-07-28	35.1000	35.1000	35.1000	35.1000	+8.000%	4	121	-40.028%
2025-07-23	32.5000	32.5000	32.5000	32.5000	-3.303%	1	121	-35.231%
2025-07-22	33.6100	33.6100	33.6100	33.6100	-9.820%	1	122	-37.370%
2025-07-21	37.3500	37.3500	37.2700	37.2700	+2.672%	2	123	-43.520%
2025-07-18	36.7600	36.7600	36.1500	36.3000	+1.966%	13	124	-42.011%
2025-07-17	31.5100	35.6000	31.5100	35.6000	+16.150%	5	124	-40.871%
2025-07-16	30.6500	30.6500	30.6500	30.6500	+10.850%	1	125	-31.321%
2025-07-08	28.6500	28.6500	27.6500	27.6500	-1.215%	3	125	-23.870%
2025-07-01	29.5000	29.5000	27.8900	27.9900	-0.356%	4	125	-24.795%
2025-06-27	28.8000	28.8000	28.0900	28.0900	+5.800%	12	126	-25.062%
2025-06-26	26.3000	26.5500	25.5200	26.5500	-5.179%	3	136	-20.716%
2025-06-25	28.0000	28.0000	28.0000	28.0000	-3.614%	1	136	-24.821%
2025-06-24	27.4600	29.0500	27.0800	29.0500	+20.041%	5	136	-27.539%
2025-06-13	23.5400	24.2000	23.5400	24.2000	-8.159%	4	138	-13.017%
2025-06-12	28.0000	28.0000	26.3500	26.3500	-1.051%	2	137	-20.114%
2025-06-10	26.6300	26.6300	26.6300	26.6300	+3.417%	1	136	-20.954%
2025-06-09	25.9100	26.1500	25.7500	25.7500	-5.505%	4	136	-18.252%
2025-06-06	26.0000	27.2500	26.0000	27.2500	+22.472%	6	134	-22.752%
2025-06-04	22.2500	22.2500	22.2500	22.2500	-8.512%	1	135	-5.393%
2025-05-30	24.2600	24.5100	24.2100	24.3200	-3.300%	36	135	-13.446%
2025-05-28	25.0000	25.1500	24.9900	25.1500	+13.034%	3	135	-16.302%
2025-05-23	22.2500	22.2500	22.2500	22.2500	+1.136%	2	133	-5.393%
2025-05-21	23.0000	23.0000	22.0000	22.0000	-5.782%	2	133	-4.318%
2025-05-20	23.3500	23.3500	23.3500	23.3500	-10.192%	1	133	-9.850%
2025-05-19	26.0000	26.0000	26.0000	26.0000	+2.970%	1	133	-19.038%
2025-05-15	25.2500	25.2500	25.2500	25.2500	-6.481%	1	133	-16.634%
2025-05-14	27.0000	27.0000	27.0000	27.0000	+16.631%	1	132	-22.037%
2025-05-12	20.2500	23.1500	20.2500	23.1500	+35.539%	4	133	-9.071%
2025-05-08	16.1600	17.0800	16.1600	17.0800	-17.687%	2	133	+23.244%
2025-05-05	20.7500	20.7500	20.7500	20.7500	-0.480%	1	132	+1.446%
2025-04-29	21.0000	21.0000	20.8500	20.8500	+21.930%	2	131	+0.959%
2025-04-23	17.1000	17.1000	17.1000	17.1000	+23.913%	3	131	+23.099%
2025-04-22	13.8000	13.8000	13.8000	13.8000	+6.564%	2	131	+52.536%
2025-04-21	12.9500	12.9500	12.9500	12.9500	-3.358%	1	131	+62.548%
2025-04-15	13.4500	13.4500	13.4000	13.4000	-2.545%	31	130	+57.090%
2025-04-14	15.4000	15.4000	13.7500	13.7500	+6.589%	5	105	+53.091%
2025-04-11	13.9000	13.9000	12.5000	12.9000	-11.825%	10	107	+63.178%
2025-04-10	14.6300	14.6300	14.6300	14.6300	-13.941%	2	109	+43.882%
2025-04-09	17.0000	17.0000	17.0000	17.0000	+19.048%	1	109	+23.824%
2025-04-08	14.8000	14.8000	14.2800	14.2800	+15.721%	2	109	+47.409%
2025-04-07	10.6700	12.3400	10.6700	12.3400	-2.987%	7	108	+70.583%
2025-04-04	12.7200	12.7200	12.7200	12.7200	-9.013%	10	107	+65.487%
2025-04-03	15.5000	15.5000	13.9800	13.9800	-38.684%	22	107	+50.572%
2025-04-02	22.5000	22.8000	22.5000	22.8000	+2.703%	4	97	-7.675%
2025-04-01	22.2000	22.2000	22.2000	22.2000	+19.355%	8	97	-5.180%
2025-03-31	17.3000	18.6000	17.3000	18.6000	-15.223%	2	90	+13.172%
2025-03-28	21.7900	21.9400	20.7000	21.9400	-5.431%	106	89	-4.057%
2025-03-27	23.2000	23.2000	23.2000	23.2000	-5.345%	1	100	-9.267%
2025-03-26	24.5100	24.5100	24.5100	24.5100	-12.464%	1	99	-14.117%
2025-03-24	27.9500	28.0000	27.9500	28.0000	+21.739%	4	99	-24.821%
2025-03-19	23.0000	23.0000	23.0000	23.0000	+10.048%	1	96	-8.478%
2025-03-17	20.9000	20.9000	20.9000	20.9000	-2.291%	5	95	+0.718%
2025-03-12	21.1400	21.3900	21.1400	21.3900	+14.263%	8	95	-1.590%
2025-03-10	18.7800	18.7800	18.7200	18.7200	-18.431%	3	99	+12.447%
2025-03-07	22.9500	22.9500	22.9500	22.9500	-8.200%	2	101	-8.279%
2025-03-06	25.0000	25.0000	25.0000	25.0000	-5.051%	5	100	-15.800%
2025-03-03	26.3300	26.3300	26.3300	26.3300	-9.519%	1	99	-20.053%
2025-02-27	29.0500	29.1000	29.0500	29.1000	-0.479%	11	100	-27.663%
2025-02-25	27.2700	29.2400	27.2700	29.2400	-6.730%	3	101	-28.010%
2025-02-24	31.3500	31.3500	31.3500	31.3500	-17.717%	2	102	-32.855%
2025-02-13	39.4000	39.7000	38.1000	38.1000	+16.336%	3	104	-44.751%
2025-02-11	32.7500	32.7500	32.7500	32.7500	-10.225%	1	104	-35.725%
2025-02-10	36.5300	37.0000	36.4800	36.4800	+7.833%	21	105	-42.297%
2025-02-07	33.8300	33.8300	33.8300	33.8300	-5.238%	2	104	-37.777%
2025-02-04	36.2000	36.2000	35.7000	35.7000	+35.741%	2	103	-41.036%
2025-02-03	26.3000	26.3000	26.3000	26.3000	-28.318%	2	104	-19.962%
2025-01-31	36.6900	36.6900	36.6900	36.6900	+6.010%	2	102	-42.627%
2025-01-30	34.6100	34.6100	34.6100	34.6100	+3.872%	2	99	-39.179%
2025-01-28	34.5000	34.5000	33.3200	33.3200	+34.899%	12	99	-36.825%
2025-01-10	24.7000	24.7000	24.7000	24.7000	-14.974%	2	91	-14.777%
2025-01-07	29.0500	29.0500	29.0500	29.0500	+10.456%	5	90	-27.539%
2025-01-02	26.3000	26.3000	26.3000	26.3000	-0.038%	1	89	-19.962%
2024-12-30	26.3000	26.3100	26.3000	26.3100	-5.834%	2	88	-19.992%
2024-12-27	28.7500	28.7500	27.9400	27.9400	-20.126%	4	88	-24.660%
2024-12-18	35.8700	35.8700	34.9800	34.9800	+0.952%	4	88	-39.823%
2024-12-17	34.0800	34.8500	34.0800	34.6500	+8.315%	3	90	-39.250%
2024-12-11	31.7200	31.9900	31.7200	31.9900	-1.781%	2	88	-34.198%
2024-12-09	32.5700	32.5700	32.5700	32.5700	-7.603%	1	86	-35.370%
2024-12-06	35.8100	35.8100	35.2500	35.2500	+11.269%	4	86	-40.284%
2024-12-05	31.6800	31.6800	31.6800	31.6800	+3.192%	4	85	-33.554%
2024-12-02	30.7000	30.7000	30.7000	30.7000	-7.307%	2	81	-31.433%
2024-11-29	33.1200	33.1200	33.1200	33.1200	+9.560%	2	83	-36.443%
2024-11-27	30.2300	30.2300	30.2300	30.2300	+1.956%	1	83	-30.367%
2024-11-25	29.6500	29.6500	29.6500	29.6500	+8.410%	1	83	-29.005%
2024-11-22	27.3500	27.3500	27.3500	27.3500	-1.013%	2	83	-23.035%
2024-11-21	27.6300	27.6300	27.6300	27.6300	+2.790%	3	85	-23.815%
2024-11-18	26.7900	27.6500	26.7900	26.8800	+2.595%	31	85	-21.689%
2024-11-15	26.4700	26.8700	26.1000	26.2000	-7.420%	98	84	-19.656%
2024-11-14	28.4500	28.4500	28.3000	28.3000	-10.159%	2	45	-25.618%
2024-11-13	29.6000	31.5000	29.6000	31.5000	+9.909%	28	44	-33.175%
2024-11-12	26.4100	31.1900	25.5800	28.6600	+67.504%	29	21	-26.553%
2024-11-11	17.2500	17.2500	17.1100	17.1100	0.000%	2	1	+23.027%