Dark

SHOP20261218C135
SHOP Dec 18 2026 135.00 Call (SHOP261218C00135000)
option OPRA

EOD

Aug 4, 2026

13.30+6.400%(+0.80)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	13.2200	13.3000	13.0900	13.3000	+6.400%	12	405	0.000%
2026-08-03	12.5000	12.5000	12.5000	12.5000	-0.319%	3	407	+6.400%
2026-07-31	14.1200	14.1200	12.5400	12.5400	-24.685%	18	405	+6.061%
2026-07-30	16.7000	16.7000	16.6500	16.6500	-17.370%	30	396	-20.120%
2026-07-29	20.1500	20.1500	20.1500	20.1500	-2.657%	5	401	-33.995%
2026-07-28	20.7000	20.7000	20.7000	20.7000	+88.182%	50	401	-35.749%
2026-07-23	11.0000	11.0000	11.0000	11.0000	-32.927%	2	351	+20.909%
2026-07-21	16.4000	16.4000	16.4000	16.4000	-3.245%	11	353	-18.902%
2026-07-20	16.9500	16.9500	16.9500	16.9500	-4.507%	1	342	-21.534%
2026-07-16	17.1000	17.7500	17.1000	17.7500	+9.703%	3	342	-25.070%
2026-07-15	16.1800	16.1800	16.1800	16.1800	-5.930%	3	344	-17.800%
2026-07-14	17.2000	17.2000	17.2000	17.2000	-2.217%	1	344	-22.674%
2026-07-13	16.2800	17.7300	16.2800	17.5900	-6.337%	27	345	-24.389%
2026-07-10	18.6000	18.7800	18.6000	18.7800	+41.097%	9	320	-29.180%
2026-07-08	13.3100	13.3100	13.3100	13.3100	-21.475%	10	314	-0.075%
2026-07-07	16.9000	17.3800	16.9000	16.9500	+5.938%	3	312	-21.534%
2026-07-02	16.0000	16.0000	16.0000	16.0000	-8.571%	1	311	-16.875%
2026-07-01	17.5000	17.5000	17.5000	17.5000	+23.675%	4	311	-24.000%
2026-06-29	14.2000	14.2000	14.1500	14.1500	+7.605%	4	307	-6.007%
2026-06-24	11.1900	13.1500	11.1900	13.1500	+26.442%	3	311	+1.141%
2026-06-23	10.4000	10.4000	10.4000	10.4000	-23.247%	2	311	+27.885%
2026-06-15	12.8100	13.5500	12.8100	13.5500	+13.866%	7	308	-1.845%
2026-06-12	11.9000	11.9000	11.9000	11.9000	-8.108%	1	308	+11.765%
2026-06-10	12.6500	12.9500	12.6500	12.9500	-4.779%	5	308	+2.703%
2026-06-08	13.6000	13.6000	13.6000	13.6000	+5.100%	2	308	-2.206%
2026-06-05	13.1000	13.1000	12.9400	12.9400	-21.576%	2	308	+2.782%
2026-06-04	16.5000	16.5000	16.5000	16.5000	-17.870%	9	309	-19.394%
2026-06-01	19.1000	20.0900	19.1000	20.0900	+34.471%	5	300	-33.798%
2026-05-28	14.2000	14.9400	14.2000	14.9400	+39.496%	4	301	-10.977%
2026-05-26	10.1600	10.7100	10.1600	10.7100	+2.000%	2	298	+24.183%
2026-05-22	10.5000	10.5000	10.5000	10.5000	+9.375%	1	299	+26.667%
2026-05-18	9.4900	9.6100	9.4900	9.6000	+22.293%	21	299	+38.542%
2026-05-14	7.5000	7.8500	7.5000	7.8500	-1.382%	24	299	+69.427%
2026-05-13	7.9600	7.9600	7.9600	7.9600	-9.029%	1	296	+67.085%
2026-05-12	9.1000	9.1000	8.7500	8.7500	-18.756%	8	296	+52.000%
2026-05-11	11.2700	11.2700	10.7700	10.7700	-14.252%	2	296	+23.491%
2026-05-08	13.1000	13.5500	12.5600	12.5600	+11.943%	6	300	+5.892%
2026-05-06	11.2500	11.2500	11.0000	11.2200	-6.656%	12	298	+18.538%
2026-05-05	16.4000	16.4000	11.7700	12.0200	-46.814%	26	308	+10.649%
2026-05-04	22.5100	22.6000	22.5100	22.6000	+14.721%	17	316	-41.150%
2026-04-29	19.7000	19.7000	19.7000	19.7000	-6.635%	1	316	-32.487%
2026-04-28	23.0000	23.0000	21.1000	21.1000	+3.178%	15	316	-36.967%
2026-04-27	22.3100	22.3100	20.4500	20.4500	-3.538%	2	316	-34.963%
2026-04-24	21.2000	21.2000	21.2000	21.2000	-1.624%	5	315	-37.264%
2026-04-23	25.5000	25.5000	21.5500	21.5500	-18.771%	8	315	-38.283%
2026-04-22	26.5000	26.5300	26.5000	26.5300	-2.463%	32	307	-49.868%
2026-04-21	27.4500	27.4500	26.7000	27.2000	-3.717%	5	307	-51.103%
2026-04-20	25.5000	28.2500	25.5000	28.2500	+19.198%	2	306	-52.920%
2026-04-15	24.0300	24.3200	23.7000	23.7000	+27.282%	26	305	-43.882%
2026-04-14	18.6200	18.6200	18.6200	18.6200	+15.294%	1	289	-28.571%
2026-04-10	16.1500	16.1500	16.1500	16.1500	-19.250%	1	288	-17.647%
2026-04-08	21.5000	21.6000	20.0000	20.0000	-9.091%	9	287	-33.500%
2026-03-19	22.0000	22.0000	22.0000	22.0000	-8.333%	2	287	-39.545%
2026-03-18	24.0000	24.0000	24.0000	24.0000	-14.439%	2	287	-44.583%
2026-03-06	28.0500	28.0500	28.0500	28.0500	-2.435%	2	285	-52.585%
2026-03-05	28.7500	28.7500	28.7500	28.7500	+10.153%	1	285	-53.739%
2026-03-04	26.3000	26.3000	26.1000	26.1000	+15.743%	2	285	-49.042%
2026-03-03	22.5500	22.5500	22.5500	22.5500	-17.791%	1	285	-41.020%
2026-02-20	26.2000	27.4300	26.2000	27.4300	+16.624%	3	285	-51.513%
2026-02-19	23.3000	23.5200	23.3000	23.5200	+41.431%	17	284	-43.452%
2026-02-12	14.3500	16.6300	14.3500	16.6300	-13.159%	4	282	-20.024%
2026-02-11	19.0800	20.6500	17.3500	19.1500	-26.346%	11	283	-30.548%
2026-02-10	26.0000	26.0000	26.0000	26.0000	+22.353%	2	285	-48.846%
2026-02-09	20.8000	21.2500	20.8000	21.2500	+14.125%	6	287	-37.412%
2026-02-05	18.6600	18.6600	18.6200	18.6200	-12.004%	11	287	-28.571%
2026-02-03	25.3200	25.3200	21.1600	21.1600	-30.050%	20	297	-37.146%
2026-02-02	27.8000	30.2500	27.8000	30.2500	+12.915%	7	304	-56.033%
2026-01-30	29.5000	29.5000	26.7500	26.7900	-18.273%	68	310	-50.355%
2026-01-29	32.7800	32.7800	32.7800	32.7800	+3.082%	1	279	-59.426%
2026-01-28	31.8000	31.8000	31.8000	31.8000	+2.415%	2	279	-58.176%
2026-01-27	30.3500	31.2500	30.3500	31.0500	+3.950%	13	279	-57.166%
2026-01-26	30.9100	30.9500	29.8700	29.8700	-3.489%	18	278	-55.474%
2026-01-23	31.6200	31.6200	30.9500	30.9500	-0.960%	2	278	-57.027%
2026-01-22	31.0000	31.2500	31.0000	31.2500	-4.697%	3	277	-57.440%
2026-01-21	32.7500	32.7900	32.7500	32.7900	-29.620%	174	279	-59.439%
2026-01-15	46.6000	46.6000	46.5900	46.5900	+5.169%	5	391	-71.453%
2026-01-14	43.7000	44.3000	43.7000	44.3000	-15.134%	8	387	-69.977%
2026-01-13	52.6200	52.6200	52.0800	52.2000	+7.607%	3	384	-74.521%
2026-01-12	48.5100	48.5100	48.5100	48.5100	-3.941%	1	386	-72.583%
2026-01-08	50.5500	50.5500	50.5000	50.5000	-3.349%	20	385	-73.663%
2026-01-06	52.3000	52.3000	52.2500	52.2500	+1.103%	2	395	-74.545%
2026-01-05	51.1500	51.6800	51.1000	51.6800	-9.333%	5	395	-74.265%
2025-12-19	56.2500	57.0000	56.1000	57.0000	-3.390%	19	393	-76.667%
2025-12-18	59.0000	59.0000	59.0000	59.0000	+17.764%	2	383	-77.458%
2025-12-16	50.1000	50.1000	50.1000	50.1000	-1.144%	1	381	-73.453%
2025-12-12	50.6800	50.6800	50.6800	50.6800	-7.552%	2	381	-73.757%
2025-12-10	54.8200	54.8200	54.8200	54.8200	+9.794%	26	381	-75.739%
2025-12-09	49.9300	49.9300	49.9300	49.9300	-1.148%	2	397	-73.363%
2025-12-08	50.5100	50.5100	50.5100	50.5100	+3.504%	1	397	-73.669%
2025-12-05	49.0000	49.1000	48.7400	48.8000	+20.972%	11	397	-72.746%
2025-11-13	40.4400	40.4400	40.3400	40.3400	-18.340%	44	395	-67.030%
2025-11-11	49.4000	49.4000	49.4000	49.4000	-22.668%	3	373	-73.077%
2025-10-28	63.8800	63.8800	63.8800	63.8800	+19.850%	1	373	-79.180%
2025-10-22	53.3000	53.3000	53.3000	53.3000	-0.448%	1	372	-75.047%
2025-10-21	53.5400	53.5400	53.5400	53.5400	+10.734%	1	372	-75.159%
2025-10-13	48.3500	48.3500	48.3500	48.3500	+1.789%	4	373	-72.492%
2025-10-10	47.5000	47.5000	47.5000	47.5000	-13.321%	1	373	-72.000%
2025-10-08	54.8000	54.8000	54.8000	54.8000	+5.486%	2	373	-75.730%
2025-10-03	51.9500	51.9500	51.9500	51.9500	+27.641%	7	375	-74.398%
2025-09-30	42.5000	43.0000	40.7000	40.7000	-7.374%	10	375	-67.322%
2025-09-22	43.9700	43.9700	43.9400	43.9400	-4.291%	10	366	-69.731%
2025-09-19	45.9100	45.9100	45.9100	45.9100	+4.341%	1	356	-71.030%
2025-09-18	42.9400	44.2000	42.9400	44.0000	+11.618%	4	356	-69.773%
2025-09-11	39.4200	39.4200	39.4200	39.4200	+6.541%	1	356	-66.261%
2025-09-10	37.0000	37.0000	37.0000	37.0000	-6.353%	1	356	-64.054%
2025-09-08	39.5300	39.5300	39.5100	39.5100	+0.152%	38	355	-66.338%
2025-09-05	39.8500	39.8500	39.4500	39.4500	-0.354%	2	355	-66.286%
2025-09-04	39.5900	39.5900	39.5900	39.5900	+15.930%	5	355	-66.406%
2025-09-02	34.1500	34.1500	34.1500	34.1500	-5.375%	1	356	-61.054%
2025-08-29	36.0900	36.0900	36.0900	36.0900	-5.647%	1	355	-63.148%
2025-08-28	38.2300	38.2500	38.2300	38.2500	+10.870%	4	355	-65.229%
2025-08-20	34.5000	34.5000	34.5000	34.5000	-4.033%	1	353	-61.449%
2025-08-19	35.9500	35.9500	35.9500	35.9500	-15.551%	7	354	-63.004%
2025-08-13	44.0200	44.0200	42.5700	42.5700	-6.910%	18	361	-68.757%
2025-08-06	47.2600	47.2600	45.5100	45.7300	+65.090%	10	343	-70.916%
2025-08-05	27.8500	27.8500	27.7000	27.7000	+0.948%	17	351	-51.986%
2025-08-04	27.0700	27.4400	27.0700	27.4400	+0.697%	3	334	-51.531%
2025-07-29	27.2500	27.2500	27.2500	27.2500	-7.155%	10	335	-51.193%
2025-07-28	29.4200	29.4300	29.3500	29.3500	+5.047%	200	325	-54.685%
2025-07-25	27.9400	27.9400	27.9400	27.9400	+7.586%	1	169	-52.398%
2025-07-24	26.1500	26.1500	25.9700	25.9700	-13.173%	6	169	-48.787%
2025-07-21	29.9100	29.9100	29.9100	29.9100	+1.562%	10	173	-55.533%
2025-07-18	29.4500	29.4500	29.4500	29.4500	-0.875%	39	173	-54.839%
2025-07-17	29.7100	29.7100	29.7100	29.7100	+38.186%	5	212	-55.234%
2025-07-11	21.6000	21.6000	21.4500	21.5000	-8.511%	7	207	-38.140%
2025-07-10	22.3000	23.5000	22.3000	23.5000	+1.293%	27	203	-43.404%
2025-07-02	23.3500	23.3500	23.1000	23.2000	-3.132%	19	188	-42.672%
2025-06-30	23.9500	23.9500	23.9500	23.9500	+5.136%	1	204	-44.468%
2025-06-27	23.1500	23.1500	22.7600	22.7800	+15.051%	76	205	-41.615%
2025-06-13	20.0000	20.0000	19.8000	19.8000	-14.839%	18	169	-32.828%
2025-06-12	23.2500	23.2500	23.2500	23.2500	-8.824%	1	165	-42.796%
2025-06-11	23.4000	25.5000	23.4000	25.5000	+22.892%	2	165	-47.843%
2025-06-09	20.8000	20.8000	20.7500	20.7500	-6.193%	3	164	-35.904%
2025-06-06	22.1200	22.1200	22.1200	22.1200	+17.037%	8	161	-39.873%
2025-06-05	18.9000	18.9000	18.9000	18.9000	-3.226%	3	161	-29.630%
2025-05-30	19.4000	19.7000	19.4000	19.5300	+13.679%	36	158	-31.900%
2025-05-21	17.1800	17.1800	17.1800	17.1800	-17.005%	4	151	-22.584%
2025-05-19	20.7000	20.7000	20.7000	20.7000	+26.994%	2	147	-35.749%
2025-05-12	16.3000	16.3000	16.3000	16.3000	+1.242%	8	147	-18.405%
2025-05-01	16.1000	16.1000	16.1000	16.1000	+13.380%	1	152	-17.391%
2025-04-23	14.2000	14.2000	14.2000	14.2000	+30.876%	1	151	-6.338%
2025-04-14	10.8500	10.8500	10.8500	10.8500	-3.727%	1	152	+22.581%
2025-04-11	10.8500	11.2700	10.8500	11.2700	-3.012%	4	152	+18.012%
2025-04-10	10.4500	11.6800	10.2000	11.6200	-11.365%	92	151	+14.458%
2025-04-09	14.0000	14.0000	13.1100	13.1100	+32.291%	76	191	+1.449%
2025-04-07	9.9100	9.9100	9.9100	9.9100	+1.641%	1	147	+34.208%
2025-04-04	9.7500	9.7500	9.7500	9.7500	-57.048%	6	147	+36.410%
2025-03-24	22.3000	22.7000	22.3000	22.7000	+21.067%	5	144	-41.410%
2025-03-20	18.7500	18.7500	18.7500	18.7500	+3.306%	7	149	-29.067%
2025-03-19	18.1500	18.1500	18.1500	18.1500	+13.438%	1	142	-26.722%
2025-03-14	16.0000	16.0000	16.0000	16.0000	+13.475%	2	142	-16.875%
2025-03-13	13.9000	14.1000	13.9000	14.1000	-22.314%	2	142	-5.674%
2025-03-07	19.9000	19.9000	18.1500	18.1500	-16.705%	4	142	-26.722%
2025-03-05	19.8000	21.7900	19.8000	21.7900	+11.401%	3	143	-38.963%
2025-03-04	19.5600	19.5600	19.5600	19.5600	-19.506%	1	143	-32.004%
2025-02-24	24.9800	24.9800	24.3000	24.3000	-27.484%	6	143	-45.267%
2025-02-13	29.8000	33.5100	29.8000	33.5100	+12.828%	3	138	-60.310%
2025-02-12	29.7000	29.7000	29.7000	29.7000	-10.272%	1	138	-55.219%
2025-02-11	29.1000	33.1000	29.1000	33.1000	+8.810%	2	138	-59.819%
2025-02-10	31.2500	31.2500	30.4200	30.4200	+6.737%	3	138	-56.279%
2025-02-07	29.0100	29.0100	28.5000	28.5000	-2.497%	10	137	-53.333%
2025-02-04	29.2300	29.2300	29.2300	29.2300	+7.741%	1	137	-54.499%
2025-01-28	27.1300	27.1300	27.1300	27.1300	+31.380%	1	137	-50.977%
2025-01-15	20.6500	20.6500	20.6500	20.6500	-8.830%	1	137	-35.593%
2025-01-07	22.6500	22.6500	22.6500	22.6500	-0.440%	2	137	-41.280%
2025-01-02	22.7500	22.7500	22.7500	22.7500	+2.941%	3	135	-41.538%
2024-12-31	22.2000	22.7000	22.1000	22.1000	-11.600%	67	67	-39.819%
2024-12-26	25.0000	25.0000	25.0000	25.0000	+2.041%	1	67	-46.800%
2024-12-20	24.5000	24.5000	24.5000	24.5000	+5.150%	1	66	-45.714%
2024-12-19	23.2800	23.3000	23.2800	23.3000	-22.126%	2	66	-42.918%
2024-12-18	29.9200	29.9200	29.9200	29.9200	+7.087%	1	65	-55.548%
2024-12-11	27.9400	27.9400	27.9400	27.9400	-0.675%	1	64	-52.398%
2024-11-29	28.1300	28.1300	28.1300	28.1300	+31.756%	40	64	-52.720%
2024-11-20	21.0400	21.3700	20.9000	21.3500	+0.613%	25	84	-37.705%
2024-11-19	21.2200	21.2200	21.2200	21.2200	-7.215%	1	64	-37.323%
2024-11-18	22.8700	22.8700	22.8700	22.8700	+1.871%	1	64	-41.845%
2024-11-15	22.5600	22.6500	22.4200	22.4500	0.000%	126	63	-40.757%