Dark

SHOP20261218C125
SHOP Dec 18 2026 125.00 Call (SHOP261218C00125000)
option OPRA

EOD

Aug 4, 2026

18.64+7.746%(+1.34)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	16.9500	18.6400	16.4100	18.6400	+7.746%	26	351	0.000%
2026-08-03	17.3000	17.3000	17.3000	17.3000	+7.187%	1	330	+7.746%
2026-07-31	18.1000	18.1000	15.5000	16.1400	-18.485%	36	329	+15.489%
2026-07-30	19.8000	19.8000	19.8000	19.8000	-18.114%	6	312	-5.859%
2026-07-29	24.1800	24.1800	24.1800	24.1800	-6.279%	1	311	-22.911%
2026-07-28	23.5000	25.8000	23.5000	25.8000	+22.799%	16	311	-27.752%
2026-07-27	19.7500	21.0100	19.7500	21.0100	+47.439%	26	311	-11.280%
2026-07-24	14.2500	14.2500	14.2500	14.2500	+1.786%	1	310	+30.807%
2026-07-23	14.3900	14.3900	14.0000	14.0000	-21.348%	3	310	+33.143%
2026-07-22	17.1400	17.8000	17.1400	17.8000	-10.911%	2	307	+4.719%
2026-07-21	18.4000	20.0000	18.4000	19.9800	-8.767%	3	305	-6.707%
2026-07-20	23.1000	23.1000	21.9000	21.9000	-2.450%	8	304	-14.886%
2026-07-16	22.3500	22.7600	22.3500	22.4500	+11.414%	18	305	-16.971%
2026-07-15	20.1500	20.1500	20.1500	20.1500	-3.450%	2	297	-7.494%
2026-07-13	20.8700	20.8700	20.8700	20.8700	-0.382%	1	295	-10.685%
2026-07-10	21.9800	22.0000	20.9500	20.9500	+18.697%	12	295	-11.026%
2026-07-09	17.6500	17.6500	17.6500	17.6500	-1.944%	1	296	+5.609%
2026-07-08	18.0000	18.0000	18.0000	18.0000	-14.163%	2	296	+3.556%
2026-07-07	22.5000	22.5000	20.9000	20.9700	-1.918%	4	296	-11.111%
2026-07-01	20.0000	21.3800	20.0000	21.3800	+25.029%	8	292	-12.816%
2026-06-29	20.0000	20.0000	17.1000	17.1000	-6.199%	2	292	+9.006%
2026-06-26	15.2500	18.4100	15.2500	18.2300	+14.295%	15	291	+2.249%
2026-06-25	17.3000	17.3000	15.9500	15.9500	-3.333%	19	284	+16.865%
2026-06-24	13.0000	16.5000	13.0000	16.5000	+25.954%	18	276	+12.970%
2026-06-22	13.6500	13.6500	13.1000	13.1000	-6.495%	2	268	+42.290%
2026-06-18	14.0000	14.0100	14.0000	14.0100	-8.131%	5	271	+33.048%
2026-06-17	15.2500	15.2500	15.2500	15.2500	-5.280%	13	271	+22.230%
2026-06-16	16.1000	16.1000	16.1000	16.1000	+8.418%	1	271	+15.776%
2026-06-11	13.5000	15.0500	13.5000	14.8500	-2.941%	5	271	+25.522%
2026-06-10	15.3000	15.3000	15.3000	15.3000	-1.608%	12	271	+21.830%
2026-06-09	15.5500	15.5500	15.5500	15.5500	-6.607%	1	270	+19.871%
2026-06-08	16.6500	16.6500	16.6500	16.6500	-18.780%	2	271	+11.952%
2026-06-04	20.5000	20.5000	20.5000	20.5000	+0.049%	1	270	-9.073%
2026-06-02	23.1500	23.1500	19.8300	20.4900	-17.942%	6	270	-9.029%
2026-06-01	23.2500	24.9700	23.2500	24.9700	+16.194%	8	269	-25.350%
2026-05-29	20.3000	21.4900	20.3000	21.4900	+22.450%	21	270	-13.262%
2026-05-28	17.4500	17.5500	17.4500	17.5500	+21.034%	2	290	+6.211%
2026-05-27	14.5000	14.5000	14.5000	14.5000	+7.407%	4	290	+28.552%
2026-05-26	13.1500	13.5000	12.6900	13.5000	-2.315%	7	290	+38.074%
2026-05-22	13.8200	13.8200	13.8200	13.8200	+5.335%	1	295	+34.877%
2026-05-21	13.1200	13.1200	13.1200	13.1200	-1.723%	1	295	+42.073%
2026-05-20	11.5000	14.8500	11.5000	13.3500	+17.105%	15	295	+39.625%
2026-05-15	10.6400	11.4000	10.6400	11.4000	+17.405%	3	294	+63.509%
2026-05-14	10.1000	10.1000	9.7100	9.7100	+4.409%	20	293	+91.967%
2026-05-13	10.2000	10.2000	9.3000	9.3000	-17.699%	6	293	+100.430%
2026-05-12	12.0000	12.0000	10.9000	11.3000	-15.985%	17	293	+64.956%
2026-05-11	13.9900	13.9900	13.4500	13.4500	-13.782%	4	293	+38.587%
2026-05-08	16.1000	16.1000	15.0000	15.6000	-7.965%	12	289	+19.487%
2026-05-07	17.0000	17.0000	15.9300	16.9500	+21.071%	15	279	+9.971%
2026-05-06	15.0700	15.0700	13.8200	14.0000	-6.977%	6	273	+33.143%
2026-05-05	20.7000	20.7000	14.9000	15.0500	-43.885%	247	275	+23.854%
2026-05-04	26.5500	27.1200	26.5500	26.8200	+2.562%	19	268	-30.500%
2026-05-01	25.8100	26.2100	25.8100	26.1500	+12.959%	4	262	-28.719%
2026-04-30	23.1500	23.1500	23.1500	23.1500	-5.510%	4	262	-19.482%
2026-04-28	24.4600	24.5000	24.4600	24.5000	-7.895%	54	258	-23.918%
2026-04-24	26.6000	26.6000	26.6000	26.6000	+0.567%	15	204	-29.925%
2026-04-23	26.2700	26.6400	26.2700	26.4500	-12.793%	6	219	-29.527%
2026-04-21	34.0000	34.0000	30.3300	30.3300	-0.557%	5	221	-38.543%
2026-04-20	30.5000	30.5000	30.5000	30.5000	-1.231%	1	221	-38.885%
2026-04-17	32.0500	32.0500	30.8800	30.8800	+13.529%	2	221	-39.637%
2026-04-16	28.8000	28.8000	27.2000	27.2000	-3.272%	30	220	-31.471%
2026-04-15	24.7300	28.7400	24.7300	28.1200	+26.953%	44	220	-33.713%
2026-04-14	23.6000	23.6000	22.1500	22.1500	+7.943%	10	229	-15.847%
2026-04-13	20.5200	20.5200	20.5200	20.5200	+5.501%	4	223	-9.162%
2026-04-10	19.1000	19.4500	19.1000	19.4500	-14.317%	16	223	-4.165%
2026-04-09	22.7000	22.7000	22.7000	22.7000	-12.692%	1	230	-17.885%
2026-04-08	26.5000	26.5000	25.9000	26.0000	+4.000%	6	230	-28.308%
2026-03-20	25.0000	25.0000	25.0000	25.0000	-10.714%	1	226	-25.440%
2026-03-18	28.0000	28.0000	28.0000	28.0000	-11.392%	1	226	-33.429%
2026-03-17	31.6000	31.6000	31.6000	31.6000	+18.396%	1	226	-41.013%
2026-03-13	31.1000	31.1000	26.6900	26.6900	-11.033%	29	226	-30.161%
2026-03-12	32.0000	32.0000	30.0000	30.0000	0.000%	2	225	-37.867%
2026-03-11	30.0000	30.0000	30.0000	30.0000	-3.195%	1	226	-37.867%
2026-03-10	30.9900	30.9900	30.9900	30.9900	-8.584%	2	226	-39.852%
2026-03-09	33.9000	33.9000	33.9000	33.9000	-2.726%	1	227	-45.015%
2026-03-05	33.8500	35.0000	33.8500	34.8500	+13.149%	23	228	-46.514%
2026-03-04	30.6100	30.8000	30.6100	30.8000	+24.444%	2	235	-39.481%
2026-02-27	24.7500	24.7500	24.7500	24.7500	-6.001%	1	234	-24.687%
2026-02-25	26.3300	26.3300	26.3300	26.3300	+10.398%	1	232	-29.206%
2026-02-23	23.9500	23.9500	23.8500	23.8500	-18.767%	2	232	-21.845%
2026-02-20	27.2700	29.3600	27.2700	29.3600	+6.184%	3	231	-36.512%
2026-02-18	27.7500	27.7500	27.6500	27.6500	+41.795%	11	229	-32.586%
2026-02-12	21.7000	21.7000	19.5000	19.5000	-16.237%	8	223	-4.410%
2026-02-11	22.0000	23.2800	22.0000	23.2800	-24.660%	10	224	-19.931%
2026-02-10	29.5600	30.9000	29.5600	30.9000	+47.353%	4	218	-39.676%
2026-02-05	20.9700	20.9700	20.9700	20.9700	-2.009%	1	220	-11.111%
2026-02-04	20.6000	21.4000	20.1000	21.4000	-11.570%	7	220	-12.897%
2026-02-03	28.2200	28.2200	24.2000	24.2000	-35.673%	23	217	-22.975%
2026-01-29	37.6200	37.6200	37.6200	37.6200	-1.518%	2	218	-50.452%
2026-01-28	38.2000	38.2000	38.2000	38.2000	+6.259%	2	218	-51.204%
2026-01-27	35.8000	36.1000	35.8000	35.9500	+1.268%	16	218	-48.150%
2026-01-23	34.3800	36.1700	34.3800	35.5000	-2.740%	5	225	-47.493%
2026-01-22	36.5000	36.5000	36.5000	36.5000	-26.559%	1	226	-48.932%
2026-01-14	49.7500	49.7500	49.7000	49.7000	-15.976%	2	226	-62.495%
2026-01-12	57.0000	59.1500	56.9500	59.1500	+2.336%	3	226	-68.487%
2026-01-05	57.8000	57.8000	57.8000	57.8000	-9.404%	3	225	-67.751%
2025-12-19	62.5000	63.8000	62.4000	63.8000	+13.523%	24	225	-70.784%
2025-12-15	56.2000	56.2000	56.2000	56.2000	-3.270%	2	226	-66.833%
2025-12-12	58.1500	58.1500	58.1000	58.1000	+5.732%	10	228	-67.917%
2025-12-05	54.9500	54.9500	54.9500	54.9500	+3.679%	4	233	-66.078%
2025-12-02	53.3900	53.3900	53.0000	53.0000	-3.968%	7	229	-64.830%
2025-11-28	55.1900	55.1900	55.1900	55.1900	+17.601%	5	232	-66.226%
2025-11-21	47.2800	47.2800	46.9300	46.9300	+3.965%	2	237	-60.281%
2025-11-13	49.4000	49.4000	45.1400	45.1400	-18.813%	4	238	-58.706%
2025-11-12	55.6000	55.6000	55.6000	55.6000	+9.084%	1	236	-66.475%
2025-11-07	50.1500	50.9700	50.1500	50.9700	-22.040%	7	236	-63.429%
2025-11-04	65.3800	65.3800	65.3800	65.3800	-8.687%	1	242	-71.490%
2025-10-31	71.6000	71.6000	71.6000	71.6000	-0.968%	3	241	-73.966%
2025-10-29	72.3000	72.3000	72.3000	72.3000	+21.106%	2	241	-74.219%
2025-10-21	59.7000	59.7000	59.7000	59.7000	+1.825%	465	240	-68.777%
2025-10-16	58.4400	58.6300	58.4400	58.6300	+25.117%	2	536	-68.207%
2025-10-14	46.8600	46.8600	46.8600	46.8600	-9.344%	1	537	-60.222%
2025-10-10	51.6900	51.6900	51.6900	51.6900	-12.464%	3	536	-63.939%
2025-10-07	59.0500	59.0500	59.0500	59.0500	+9.352%	4	535	-68.434%
2025-10-03	54.0000	54.0000	54.0000	54.0000	+18.162%	1	535	-65.481%
2025-09-30	45.8000	45.9600	45.6000	45.7000	-2.972%	9	535	-59.212%
2025-09-29	47.1000	47.1000	47.1000	47.1000	+7.583%	2	536	-60.425%
2025-09-25	43.7800	43.7800	43.7800	43.7800	-15.155%	1	535	-57.423%
2025-09-23	51.6000	51.6000	51.6000	51.6000	+0.292%	1	536	-63.876%
2025-09-19	51.4500	51.4500	51.4500	51.4500	+4.150%	1	535	-63.771%
2025-09-18	49.4000	49.4000	49.4000	49.4000	+7.042%	1	536	-62.267%
2025-09-17	46.1500	46.1500	46.1500	46.1500	+5.365%	1	537	-59.610%
2025-09-15	43.8000	43.8000	43.8000	43.8000	+4.659%	1	537	-57.443%
2025-09-10	41.8500	41.8500	41.8500	41.8500	-7.473%	1	536	-55.460%
2025-09-08	45.2300	45.2300	45.2300	45.2300	+5.308%	1	535	-58.788%
2025-08-28	42.9500	42.9500	42.9500	42.9500	+6.841%	3	536	-56.601%
2025-08-27	40.2000	40.2000	40.2000	40.2000	-2.969%	1	536	-53.632%
2025-08-25	41.4300	41.4300	41.4300	41.4300	-3.404%	2	535	-55.008%
2025-08-22	42.8900	42.8900	42.8900	42.8900	+12.661%	3	533	-56.540%
2025-08-20	38.3200	38.3200	38.0000	38.0700	-17.059%	466	533	-51.038%
2025-08-14	45.9000	45.9000	45.9000	45.9000	-3.733%	1	131	-59.390%
2025-08-13	47.6800	47.6800	47.6800	47.6800	-10.879%	1	131	-60.906%
2025-08-07	53.0000	53.5000	53.0000	53.5000	+4.820%	2	130	-65.159%
2025-08-06	53.8000	53.8000	51.0400	51.0400	+80.929%	98	130	-63.480%
2025-08-04	28.2100	28.2100	28.2100	28.2100	+4.288%	1	159	-33.924%
2025-08-01	27.0500	27.0500	27.0500	27.0500	-9.833%	1	158	-31.091%
2025-07-31	30.0000	30.0000	30.0000	30.0000	-8.676%	1	158	-37.867%
2025-07-29	32.8500	32.8500	32.8500	32.8500	+2.978%	1	159	-43.257%
2025-07-25	31.4700	31.9000	31.3500	31.9000	+2.671%	5	159	-41.567%
2025-07-23	31.0700	31.0700	31.0700	31.0700	-2.388%	1	156	-40.006%
2025-07-22	31.8300	31.8300	31.8300	31.8300	-10.414%	1	155	-41.439%
2025-07-21	35.5300	35.5300	35.5300	35.5300	+4.901%	1	155	-47.537%
2025-07-18	34.4100	34.4100	33.8700	33.8700	+8.280%	2	154	-44.966%
2025-07-17	31.1500	31.5000	31.1500	31.2800	+12.518%	62	153	-40.409%
2025-07-16	27.8000	27.8000	27.8000	27.8000	+14.876%	1	211	-32.950%
2025-07-11	25.1000	25.1000	24.2000	24.2000	-7.280%	16	210	-22.975%
2025-07-10	26.0000	26.1000	25.9500	26.1000	-3.974%	4	197	-28.582%
2025-07-02	27.3500	27.3500	27.1800	27.1800	-0.622%	2	193	-31.420%
2025-06-30	27.3500	27.3500	27.3500	27.3500	+1.976%	2	196	-31.846%
2025-06-27	26.8200	26.8200	26.8200	26.8200	+5.674%	5	194	-30.500%
2025-06-26	22.9000	25.3800	22.9000	25.3800	-7.101%	5	191	-26.556%
2025-06-25	26.4500	27.3200	26.4500	27.3200	+1.561%	2	192	-31.772%
2025-06-24	26.9000	26.9000	26.9000	26.9000	+11.157%	2	193	-30.706%
2025-06-23	24.2000	24.2000	24.2000	24.2000	+8.715%	1	194	-22.975%
2025-06-13	22.2600	22.2600	22.2600	22.2600	-20.072%	2	193	-16.262%
2025-06-11	27.7800	27.8500	27.7800	27.8500	+7.862%	2	194	-33.070%
2025-06-10	23.3400	25.8200	23.3400	25.8200	+7.808%	4	195	-27.808%
2025-06-09	24.0500	24.0500	23.9500	23.9500	-5.597%	2	197	-22.171%
2025-06-06	25.3700	25.3700	25.3700	25.3700	+17.345%	12	196	-26.527%
2025-06-05	21.6200	21.6200	21.6200	21.6200	-10.104%	2	190	-13.784%
2025-05-29	24.0500	24.0500	24.0500	24.0500	-1.837%	1	190	-22.495%
2025-05-14	24.5000	24.5000	24.5000	24.5000	+45.314%	1	190	-23.918%
2025-05-06	16.8600	16.8600	16.8600	16.8600	-11.958%	1	191	+10.558%
2025-05-02	19.1500	19.1500	19.1500	19.1500	+9.117%	2	191	-2.663%
2025-04-30	17.5500	17.5500	17.5500	17.5500	-9.067%	1	191	+6.211%
2025-04-29	19.5000	19.5000	19.3000	19.3000	+21.079%	4	192	-3.420%
2025-04-24	15.9400	15.9400	15.9400	15.9400	-4.836%	1	192	+16.939%
2025-04-23	16.7500	16.7500	16.7500	16.7500	+39.583%	5	191	+11.284%
2025-04-15	12.1000	12.1500	12.0000	12.0000	-9.091%	58	186	+55.333%
2025-04-14	13.2900	13.2900	13.2000	13.2000	-14.007%	3	186	+41.212%
2025-04-10	15.3500	15.3500	15.3500	15.3500	+23.293%	1	187	+21.433%
2025-04-07	9.6500	12.4500	9.6500	12.4500	+18.571%	2	188	+49.719%
2025-04-04	10.5000	10.5000	10.5000	10.5000	-16.996%	2	189	+77.524%
2025-04-03	14.2600	14.2600	12.6500	12.6500	-34.625%	67	189	+47.352%
2025-04-01	18.9900	19.4000	18.9900	19.3500	+13.824%	87	127	-3.669%
2025-03-31	17.0000	17.0000	17.0000	17.0000	-9.814%	2	67	+9.647%
2025-03-17	18.8500	18.8500	18.8500	18.8500	+2.168%	20	67	-1.114%
2025-03-14	18.0100	18.4500	17.9900	18.4500	+6.034%	42	74	+1.030%
2025-03-13	16.5000	17.4000	16.5000	17.4000	-4.918%	6	60	+7.126%
2025-03-11	18.3000	18.3000	18.3000	18.3000	+1.667%	2	60	+1.858%
2025-03-10	17.0000	18.4000	17.0000	18.0000	-26.290%	3	60	+3.556%
2025-03-06	24.0000	24.4200	24.0000	24.4200	+13.318%	2	63	-23.669%
2025-03-04	22.3800	22.3800	21.5500	21.5500	-28.167%	2	63	-13.503%
2025-02-24	27.9700	30.0000	27.9700	30.0000	-20.255%	2	63	-37.867%
2025-02-19	37.6200	37.6200	37.6200	37.6200	+3.068%	1	62	-50.452%
2025-02-18	36.5000	36.5000	36.5000	36.5000	-5.121%	1	63	-48.932%
2025-02-14	38.4700	38.4700	38.4700	38.4700	+3.386%	2	63	-51.547%
2025-02-13	37.2100	37.2100	37.2100	37.2100	+6.314%	1	63	-49.906%
2025-02-11	35.0000	35.0000	35.0000	35.0000	-0.512%	1	63	-46.743%
2025-02-05	35.1800	35.1800	35.1800	35.1800	+3.410%	1	62	-47.015%
2025-02-04	34.0200	34.0200	34.0200	34.0200	-2.800%	1	62	-45.209%
2025-01-31	35.0000	35.0000	35.0000	35.0000	+9.409%	6	63	-46.743%
2025-01-28	31.6000	31.9900	31.1500	31.9900	+28.474%	18	66	-41.732%
2025-01-27	24.9000	24.9000	24.9000	24.9000	+0.973%	1	68	-25.141%
2025-01-24	24.6600	24.6600	24.6600	24.6600	+7.921%	2	69	-24.412%
2025-01-17	22.8500	22.8500	22.8500	22.8500	-2.475%	2	70	-18.425%
2025-01-10	23.8000	23.8000	23.4300	23.4300	-8.405%	10	70	-20.444%
2025-01-08	25.5800	25.5800	25.5800	25.5800	+1.994%	1	68	-27.131%
2025-01-02	25.0900	25.0900	25.0800	25.0800	-7.862%	2	68	-25.678%
2024-12-24	27.2200	27.2200	27.2200	27.2200	-3.132%	1	68	-31.521%
2024-12-20	28.1000	28.1000	28.1000	28.1000	+3.309%	1	68	-33.665%
2024-12-19	27.2000	27.2000	27.2000	27.2000	-18.318%	1	68	-31.471%
2024-12-18	33.8000	33.8000	33.3000	33.3000	+7.767%	4	68	-44.024%
2024-12-16	30.9000	30.9000	30.9000	30.9000	-0.323%	4	69	-39.676%
2024-12-13	31.0000	31.0000	31.0000	31.0000	+6.602%	4	69	-39.871%
2024-12-10	29.0000	29.0800	28.8300	29.0800	-3.709%	5	71	-35.901%
2024-12-04	30.2000	30.2000	30.2000	30.2000	+6.338%	1	68	-38.278%
2024-11-25	28.3000	28.4000	28.3000	28.4000	+8.896%	2	69	-34.366%
2024-11-21	24.0300	26.3000	24.0300	26.0800	-1.622%	14	83	-28.528%
2024-11-15	26.5100	26.5100	26.5100	26.5100	-2.823%	2	83	-29.687%
2024-11-14	26.4200	27.2800	26.4200	27.2800	-0.073%	2	83	-31.672%
2024-11-13	27.6900	27.6900	27.3000	27.3000	-3.431%	5	84	-31.722%
2024-11-12	25.2200	29.3600	24.3500	28.2700	+79.151%	77	79	-34.064%
2024-11-11	15.8100	16.0000	15.7000	15.7800	+12.714%	28	26	+18.124%
2024-11-08	13.4000	14.0000	13.4000	14.0000	+39.027%	10	18	+33.143%
2024-10-31	10.4000	10.4000	10.0700	10.0700	-8.455%	2	14	+85.104%
2024-10-30	11.0000	11.0000	11.0000	11.0000	+0.733%	1	13	+69.455%
2024-10-28	10.9200	10.9200	10.9200	10.9200	+0.645%	1	12	+70.696%
2024-10-25	10.8500	10.8500	10.8500	10.8500	-0.913%	4	11	+71.797%
2024-10-24	10.9500	10.9500	10.9500	10.9500	-6.410%	7	10	+70.228%
2024-10-22	11.7000	11.7000	11.7000	11.7000	-3.306%	1	4	+59.316%
2024-10-21	12.1000	12.1000	12.1000	12.1000	-0.247%	1	5	+54.050%
2024-10-16	12.1300	12.1300	12.1300	12.1300	-0.411%	1	4	+53.669%
2024-10-15	12.1800	12.1800	12.1800	12.1800	-7.376%	1	3	+53.038%
2024-10-11	13.1500	13.1500	13.1500	13.1500	+2.335%	2	3	+41.749%
2024-10-10	12.8500	12.8800	12.8300	12.8500	0.000%	4	4	+45.058%