Dark

SHOP20261218C130
SHOP Dec 18 2026 130.00 Call (SHOP261218C00130000)
option OPRA

EOD

Aug 4, 2026

15.60+11.429%(+1.60)532

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	15.0400	15.6000	14.7000	15.6000	+11.429%	532	832	0.000%
2026-08-03	15.2000	15.2000	13.9800	14.0000	0.000%	11	346	+11.429%
2026-07-31	15.3600	15.3600	14.0000	14.0000	-24.933%	9	349	+11.429%
2026-07-30	18.0000	18.6500	18.0000	18.6500	-19.369%	35	350	-16.354%
2026-07-29	21.7600	23.4000	21.7600	23.1300	+4.993%	5	354	-32.555%
2026-07-28	21.5000	23.6500	21.5000	22.0300	+10.150%	12	352	-29.187%
2026-07-27	17.5700	20.0000	17.5000	20.0000	+57.729%	13	350	-22.000%
2026-07-23	12.6800	12.6800	12.6800	12.6800	-15.070%	2	356	+23.028%
2026-07-22	14.9300	14.9300	14.9300	14.9300	-19.515%	1	356	+4.488%
2026-07-21	18.5000	18.5500	18.5000	18.5500	-2.880%	30	355	-15.903%
2026-07-20	19.1000	19.1000	19.1000	19.1000	+10.214%	1	357	-18.325%
2026-07-17	17.5500	17.5500	17.3300	17.3300	-14.293%	4	356	-9.983%
2026-07-16	20.0600	20.2200	20.0600	20.2200	+1.100%	2	355	-22.849%
2026-07-15	18.3500	20.0000	18.3500	20.0000	+5.263%	4	355	-22.000%
2026-07-14	19.2000	19.2000	19.0000	19.0000	+0.264%	5	358	-17.895%
2026-07-10	21.0000	23.0000	18.9300	18.9500	+11.013%	9	357	-17.678%
2026-07-09	17.0700	17.0700	17.0700	17.0700	+14.487%	1	353	-8.612%
2026-07-08	14.9100	14.9100	14.9100	14.9100	-21.609%	10	353	+4.628%
2026-07-07	18.8400	19.2000	18.8400	19.0200	+5.667%	3	343	-17.981%
2026-07-06	18.0000	18.0000	18.0000	18.0000	-4.255%	1	344	-13.333%
2026-07-01	17.3800	19.4700	17.3800	18.8000	+20.128%	5	344	-17.021%
2026-06-29	16.3100	16.3100	15.6500	15.6500	-3.395%	17	345	-0.319%
2026-06-26	16.2000	16.2000	16.2000	16.2000	+17.391%	1	331	-3.704%
2026-06-24	12.1500	13.8000	12.1500	13.8000	+16.949%	26	331	+13.043%
2026-06-23	11.8000	11.8000	11.8000	11.8000	-11.411%	20	311	+32.203%
2026-06-22	13.3200	13.3200	13.3200	13.3200	-11.200%	2	329	+17.117%
2026-06-16	15.0000	15.0000	15.0000	15.0000	+3.306%	2	327	+4.000%
2026-06-15	14.8000	14.8000	14.5200	14.5200	+13.438%	7	319	+7.438%
2026-06-11	12.8000	12.8000	12.8000	12.8000	-4.620%	1	319	+21.875%
2026-06-09	13.9500	13.9500	13.4200	13.4200	-14.848%	4	318	+16.244%
2026-06-08	16.0000	16.0000	15.5000	15.7600	+4.026%	42	317	-1.015%
2026-06-05	16.0100	16.0100	15.1500	15.1500	-34.698%	6	318	+2.970%
2026-06-01	20.1000	23.2000	19.7300	23.2000	+18.247%	15	318	-32.759%
2026-05-29	16.6000	20.0000	16.6000	19.6200	+15.480%	6	313	-20.489%
2026-05-28	14.0600	16.9900	14.0300	16.9900	+25.852%	7	311	-8.181%
2026-05-27	13.5000	13.5000	13.5000	13.5000	+12.126%	1	310	+15.556%
2026-05-26	11.0000	12.0400	11.0000	12.0400	-5.717%	3	310	+29.568%
2026-05-21	11.3400	12.7700	11.3400	12.7700	+8.220%	15	309	+22.161%
2026-05-20	10.3300	11.8000	10.3300	11.8000	+7.664%	5	309	+32.203%
2026-05-19	11.2500	11.2500	10.9600	10.9600	-3.009%	2	306	+42.336%
2026-05-18	10.2500	11.3000	10.2000	11.3000	0.000%	20	306	+38.053%
2026-05-15	10.1900	11.3000	9.9300	11.3000	+24.176%	21	306	+38.053%
2026-05-14	9.0000	9.1000	9.0000	9.1000	+10.840%	14	277	+71.429%
2026-05-13	9.1000	9.1000	8.2000	8.2100	-27.473%	13	265	+90.012%
2026-05-12	11.4600	11.4600	11.3200	11.3200	-4.068%	2	265	+37.809%
2026-05-11	11.8000	11.8000	11.8000	11.8000	-16.843%	1	265	+32.203%
2026-05-08	14.1900	14.1900	14.1900	14.1900	-2.205%	1	264	+9.937%
2026-05-07	13.8500	15.3000	13.8500	14.5100	+15.159%	115	265	+7.512%
2026-05-06	12.6000	12.6000	12.6000	12.6000	-6.180%	1	154	+23.810%
2026-05-05	18.0000	18.0000	12.7500	13.4300	-45.912%	14	153	+16.158%
2026-05-04	25.6000	25.6000	24.5500	24.8300	-0.201%	14	153	-37.173%
2026-05-01	24.4900	25.2500	23.7500	24.8800	+16.262%	9	142	-37.299%
2026-04-30	21.4000	21.4000	21.4000	21.4000	+0.140%	1	142	-27.103%
2026-04-29	21.3700	21.3700	21.3700	21.3700	-5.651%	1	141	-27.000%
2026-04-28	22.6500	22.6500	22.6500	22.6500	-3.822%	1	142	-31.126%
2026-04-24	23.3500	23.7000	23.3500	23.5500	+0.813%	19	142	-33.758%
2026-04-23	24.2700	24.4300	22.3500	23.3600	-18.350%	13	142	-33.219%
2026-04-22	28.6100	28.6100	28.6100	28.6100	-7.351%	1	137	-45.474%
2026-04-21	30.8800	30.8800	30.8800	30.8800	+10.483%	1	135	-49.482%
2026-04-20	27.9500	27.9500	27.9500	27.9500	-4.867%	1	135	-44.186%
2026-04-17	29.3800	29.3800	29.3800	29.3800	+8.815%	1	135	-46.903%
2026-04-16	27.0000	27.0000	27.0000	27.0000	+4.247%	2	134	-42.222%
2026-04-15	25.9000	25.9000	25.9000	25.9000	+27.586%	3	135	-39.768%
2026-04-14	20.3000	20.3000	20.3000	20.3000	+13.345%	3	136	-23.153%
2026-04-09	17.9100	17.9100	17.9100	17.9100	-19.324%	1	133	-12.898%
2026-04-01	22.2000	22.2000	22.2000	22.2000	+10.834%	1	133	-29.730%
2026-03-31	20.0300	20.0300	20.0300	20.0300	+9.934%	1	133	-22.117%
2026-03-30	18.1500	18.2200	18.1500	18.2200	-27.120%	3	133	-14.380%
2026-03-19	25.0000	25.0000	25.0000	25.0000	-7.442%	1	132	-37.600%
2026-03-16	27.0100	27.0100	27.0100	27.0100	+8.040%	1	131	-42.244%
2026-03-13	27.1400	27.1400	25.0000	25.0000	-13.793%	2	132	-37.600%
2026-03-10	29.8500	29.8500	29.0000	29.0000	-6.752%	3	133	-46.207%
2026-03-06	31.4000	31.4000	31.1000	31.1000	-2.263%	2	132	-49.839%
2026-03-05	32.3200	32.3200	30.9500	31.8200	+9.160%	13	133	-50.974%
2026-03-04	28.4500	29.1500	28.2500	29.1500	+19.321%	3	134	-46.484%
2026-03-03	21.0000	24.4300	21.0000	24.4300	-6.111%	5	135	-36.144%
2026-02-26	26.0200	26.0200	26.0200	26.0200	-10.738%	1	135	-40.046%
2026-02-20	28.3000	29.1500	28.2500	29.1500	+14.764%	311	135	-46.484%
2026-02-19	25.4000	25.4000	25.4000	25.4000	+3.928%	15	431	-38.583%
2026-02-18	24.4400	24.4400	24.4400	24.4400	+23.434%	2	431	-36.170%
2026-02-13	18.5000	19.8000	18.5000	19.8000	+8.612%	6	432	-21.212%
2026-02-12	17.2800	18.2300	17.2800	18.2300	-12.566%	12	432	-14.427%
2026-02-11	18.7500	20.8500	18.7500	20.8500	-27.478%	8	430	-25.180%
2026-02-10	26.8000	28.7500	26.8000	28.7500	+27.891%	329	430	-45.739%
2026-02-03	26.0800	26.0800	22.4800	22.4800	-28.816%	18	136	-30.605%
2026-02-02	29.8000	31.5800	29.8000	31.5800	+9.085%	6	138	-50.602%
2026-01-30	33.0500	33.0500	28.8500	28.9500	-17.709%	20	137	-46.114%
2026-01-28	34.3000	35.1800	34.3000	35.1800	+8.146%	3	137	-55.657%
2026-01-27	32.5300	32.5300	32.5300	32.5300	-1.544%	1	137	-52.044%
2026-01-26	33.2200	33.2200	33.0400	33.0400	-3.814%	2	137	-52.785%
2026-01-23	32.9100	34.3500	32.9100	34.3500	-14.996%	2	137	-54.585%
2026-01-20	40.4100	40.4100	40.4100	40.4100	-14.747%	1	137	-61.396%
2026-01-14	47.4000	47.4000	47.4000	47.4000	-10.986%	1	138	-67.089%
2026-01-08	53.5500	53.5500	53.2500	53.2500	-0.838%	10	139	-70.704%
2026-01-06	53.7000	53.7000	53.7000	53.7000	+12.579%	1	139	-70.950%
2026-01-02	47.7000	47.7000	47.7000	47.7000	-20.301%	2	139	-67.296%
2025-12-24	59.8500	59.8500	59.8500	59.8500	-1.074%	1	136	-73.935%
2025-12-22	60.5000	60.5000	60.5000	60.5000	+2.024%	5	136	-74.215%
2025-12-19	59.3500	59.3500	59.3000	59.3000	+2.826%	6	141	-73.693%
2025-12-18	61.1000	61.1000	57.6700	57.6700	+4.116%	3	141	-72.950%
2025-12-15	55.3900	55.3900	55.3900	55.3900	+2.574%	11	139	-71.836%
2025-12-11	54.0000	54.0000	54.0000	54.0000	+4.348%	1	150	-71.111%
2025-12-10	51.7500	51.7500	51.7500	51.7500	-0.385%	5	150	-69.855%
2025-12-05	52.1000	52.1000	51.4100	51.9500	-4.819%	22	150	-69.971%
2025-12-04	54.5800	54.5800	54.5800	54.5800	+10.218%	1	139	-71.418%
2025-11-24	48.7500	49.5900	48.7500	49.5200	+19.325%	10	140	-68.498%
2025-11-21	41.5000	41.5000	41.5000	41.5000	-3.488%	1	140	-62.410%
2025-11-20	45.5000	45.5000	43.0000	43.0000	+1.679%	5	141	-63.721%
2025-11-19	42.2900	42.2900	42.2900	42.2900	+13.622%	1	141	-63.112%
2025-11-18	37.2200	37.2200	37.2200	37.2200	-4.072%	10	140	-58.087%
2025-11-17	42.7100	42.7100	38.8000	38.8000	-5.088%	4	137	-59.794%
2025-11-14	40.8800	40.8800	40.8800	40.8800	-4.642%	1	136	-61.840%
2025-11-13	42.8700	42.8700	42.8700	42.8700	-34.897%	10	135	-63.611%
2025-11-03	68.2000	68.2000	63.5500	65.8500	-0.303%	14	133	-76.310%
2025-10-30	66.0500	66.0500	66.0500	66.0500	-3.223%	1	133	-76.382%
2025-10-29	68.2500	68.2500	68.2500	68.2500	-0.176%	1	132	-77.143%
2025-10-28	66.7100	68.3700	66.7100	68.3700	+7.062%	2	132	-77.183%
2025-10-24	63.8600	63.8600	63.8600	63.8600	+13.227%	1	132	-75.572%
2025-10-22	56.4000	56.4000	56.4000	56.4000	-1.209%	2	133	-72.340%
2025-10-20	55.7800	57.1500	55.7800	57.0900	+18.938%	10	133	-72.675%
2025-10-10	48.3000	48.3000	48.0000	48.0000	-7.940%	20	142	-67.500%
2025-10-03	52.1400	52.1400	52.1400	52.1400	+15.867%	1	140	-70.081%
2025-10-02	44.8500	45.0000	44.8500	45.0000	-1.961%	2	140	-65.333%
2025-10-01	45.9000	45.9000	45.9000	45.9000	+6.744%	1	140	-66.013%
2025-09-30	45.7600	45.7600	42.9900	43.0000	-2.450%	8	140	-63.721%
2025-09-29	39.4100	44.0800	39.4100	44.0800	+14.792%	2	140	-64.610%
2025-09-26	38.4000	38.4000	38.4000	38.4000	-6.227%	1	139	-59.375%
2025-09-25	41.8000	42.1000	40.9500	40.9500	-12.030%	3	139	-61.905%
2025-09-24	46.5500	46.5500	46.5500	46.5500	+3.101%	1	140	-66.488%
2025-09-23	45.1500	45.1500	45.1500	45.1500	-2.778%	1	140	-65.449%
2025-09-19	46.4400	46.4400	46.4400	46.4400	-0.557%	2	141	-66.408%
2025-09-18	46.7000	46.7000	46.7000	46.7000	+9.240%	5	141	-66.595%
2025-09-17	43.5500	43.5500	42.7500	42.7500	-0.581%	5	141	-63.509%
2025-09-15	43.0000	43.0000	43.0000	43.0000	+6.042%	1	146	-63.721%
2025-09-10	40.5500	40.5500	40.5500	40.5500	-4.924%	1	147	-61.529%
2025-09-05	42.6500	42.6500	42.6500	42.6500	+3.019%	1	146	-63.423%
2025-09-04	39.2500	41.4000	39.2500	41.4000	+6.701%	8	145	-62.319%
2025-08-22	38.8000	38.8000	38.8000	38.8000	+4.865%	1	152	-59.794%
2025-08-20	37.0000	37.0000	37.0000	37.0000	-2.887%	1	151	-57.838%
2025-08-19	38.1000	38.1000	38.1000	38.1000	-6.800%	7	151	-59.055%
2025-08-15	40.8800	40.8800	40.8800	40.8800	-2.667%	1	144	-61.840%
2025-08-14	42.0000	42.0000	42.0000	42.0000	-6.292%	3	144	-62.857%
2025-08-12	44.8200	44.8200	44.8200	44.8200	-1.169%	5	147	-65.194%
2025-08-08	45.3500	45.3500	45.3500	45.3500	-2.473%	3	152	-65.601%
2025-08-07	46.5500	46.5500	46.5000	46.5000	-8.085%	6	152	-66.452%
2025-08-06	50.0000	50.5900	46.7500	50.5900	+77.509%	70	152	-69.164%
2025-08-04	28.5000	28.5000	28.5000	28.5000	-1.384%	1	157	-45.263%
2025-07-31	28.9000	28.9000	28.9000	28.9000	-0.858%	5	156	-46.021%
2025-07-29	29.2000	29.2000	29.1500	29.1500	-7.077%	6	161	-46.484%
2025-07-28	30.9500	31.4100	30.9500	31.3700	+9.189%	50	163	-50.271%
2025-07-25	28.7300	28.7300	28.7300	28.7300	+4.663%	4	163	-45.701%
2025-07-24	28.0000	28.0000	27.4500	27.4500	-14.725%	6	163	-43.169%
2025-07-18	32.1900	32.1900	32.1900	32.1900	+5.024%	1	158	-51.538%
2025-07-17	29.3000	30.6500	29.2000	30.6500	+31.828%	65	158	-49.103%
2025-07-11	23.4000	23.4000	23.1500	23.2500	-5.488%	7	119	-32.903%
2025-07-10	24.0500	24.6000	24.0000	24.6000	+3.145%	13	118	-36.585%
2025-07-08	23.6500	23.8500	23.6500	23.8500	-6.324%	4	107	-34.591%
2025-07-02	25.1000	25.4600	25.1000	25.4600	+1.922%	2	109	-38.727%
2025-06-27	24.9800	24.9800	24.9800	24.9800	+3.095%	2	111	-37.550%
2025-06-24	24.2300	24.2300	24.2300	24.2300	+13.224%	4	111	-35.617%
2025-06-23	21.4000	21.4000	21.4000	21.4000	-21.062%	1	111	-27.103%
2025-06-11	25.1700	27.1100	25.1700	27.1100	+21.843%	7	110	-42.457%
2025-06-09	22.2500	22.2500	22.2500	22.2500	+11.529%	1	111	-29.888%
2025-06-05	19.9500	19.9500	19.9500	19.9500	-5.941%	2	110	-21.805%
2025-05-30	20.9000	21.2300	20.9000	21.2100	-11.069%	12	110	-26.450%
2025-05-14	23.8500	23.8500	23.8500	23.8500	+13.788%	1	110	-34.591%
2025-05-13	20.9600	20.9600	20.9600	20.9600	+8.041%	1	111	-25.573%
2025-05-12	18.0200	19.4000	18.0200	19.4000	+25.161%	11	110	-19.588%
2025-05-07	15.5000	15.5000	15.5000	15.5000	-12.528%	2	111	+0.645%
2025-05-05	18.0000	18.0000	17.7200	17.7200	-1.006%	2	109	-11.964%
2025-05-02	17.9000	17.9000	17.9000	17.9000	+1.936%	8	108	-12.849%
2025-04-28	17.5500	17.5600	17.5500	17.5600	+7.730%	10	104	-11.162%
2025-04-24	16.3000	16.3000	16.3000	16.3000	+12.414%	4	94	-4.294%
2025-04-23	15.0000	15.0000	14.5000	14.5000	+33.028%	6	94	+7.586%
2025-04-11	10.9000	10.9000	10.9000	10.9000	+26.012%	8	88	+43.119%
2025-04-07	8.6500	8.6500	8.6500	8.6500	-27.917%	1	88	+80.347%
2025-04-03	13.6500	13.6500	12.0000	12.0000	-38.112%	11	88	+30.000%
2025-04-02	19.6900	19.6900	19.3900	19.3900	+9.610%	30	90	-19.546%
2025-03-31	17.6900	17.6900	17.6900	17.6900	+12.317%	40	101	-11.815%
2025-03-18	15.7500	15.7500	15.7500	15.7500	-8.696%	1	61	-0.952%
2025-03-14	17.2500	17.2500	17.2500	17.2500	+6.154%	2	61	-9.565%
2025-03-11	16.2500	16.2500	16.2500	16.2500	-33.402%	1	62	-4.000%
2025-03-03	24.2500	24.4000	24.2500	24.4000	+1.035%	4	63	-36.066%
2025-02-28	23.0300	24.1500	23.0300	24.1500	-8.868%	4	63	-35.404%
2025-02-26	26.5000	26.5000	26.5000	26.5000	-9.060%	1	65	-41.132%
2025-02-21	29.1400	29.1400	29.1400	29.1400	-18.717%	2	64	-46.465%
2025-02-13	33.1400	35.9400	33.1400	35.8500	+12.207%	8	65	-56.485%
2025-02-12	31.2900	31.9500	31.2900	31.9500	-1.236%	4	65	-51.174%
2025-02-11	31.5000	32.4000	31.5000	32.3500	-0.614%	3	66	-51.777%
2025-01-31	32.8800	32.8800	32.5500	32.5500	+6.721%	14	66	-52.074%
2025-01-30	30.5000	30.5000	30.5000	30.5000	+4.811%	1	59	-48.852%
2025-01-29	29.1000	29.1000	29.1000	29.1000	-3.322%	1	59	-46.392%
2025-01-28	30.1000	30.1000	30.1000	30.1000	+30.022%	1	59	-48.173%
2025-01-22	23.1500	23.1500	23.1500	23.1500	+2.889%	4	58	-32.613%
2025-01-10	22.5000	22.5000	22.5000	22.5000	-6.250%	10	58	-30.667%
2025-01-07	24.2000	24.2000	24.0000	24.0000	-2.991%	3	58	-35.000%
2025-01-03	24.7400	24.7400	24.7400	24.7400	-4.846%	2	57	-36.944%
2024-12-23	26.0000	26.0000	26.0000	26.0000	+0.193%	5	58	-40.000%
2024-12-19	25.9500	25.9500	25.9500	25.9500	-17.802%	7	53	-39.884%
2024-12-18	31.7200	31.7200	31.4600	31.5700	+6.691%	3	46	-50.586%
2024-12-11	29.5900	29.5900	29.5900	29.5900	+4.190%	1	43	-47.279%
2024-12-10	28.4000	28.4000	28.4000	28.4000	-9.784%	1	42	-45.070%
2024-12-06	31.4800	31.4800	31.4800	31.4800	+11.949%	2	43	-50.445%
2024-12-05	28.1200	28.1200	28.1200	28.1200	+3.004%	2	42	-44.523%
2024-12-04	27.5500	27.5500	27.3000	27.3000	+2.401%	2	40	-42.857%
2024-12-02	26.9500	26.9500	26.6600	26.6600	-0.374%	4	39	-41.485%
2024-11-26	26.7600	26.7600	26.7600	26.7600	-0.409%	5	37	-41.704%
2024-11-25	26.1000	26.8700	26.1000	26.8700	+10.033%	10	32	-41.943%
2024-11-22	24.4200	24.4200	24.4200	24.4200	+9.753%	2	23	-36.118%
2024-11-20	22.2500	22.2500	22.2500	22.2500	-1.636%	3	23	-29.888%
2024-11-19	22.6200	22.6200	22.6200	22.6200	-4.637%	1	20	-31.034%
2024-11-18	24.4700	24.4700	23.7200	23.7200	-5.347%	22	20	-34.233%
2024-11-14	25.1300	25.4600	25.0600	25.0600	-10.723%	12	28	-37.749%
2024-11-13	27.0400	28.0700	26.7600	28.0700	0.000%	44	0	-44.425%