Dark

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

EOD

Oct 1, 2026

24.52+1.785%(+0.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	24.5200	24.5200	24.5200	24.5200	+1.785%	2	578	0.000%
2026-09-29	24.7500	24.7500	22.8000	24.0900	+21.055%	9	578	+1.785%
2026-09-28	18.0000	20.0100	17.5500	19.9000	-1.922%	11	576	+23.216%
2026-09-25	19.8500	20.2900	19.8500	20.2900	-6.798%	6	578	+20.848%
2026-09-24	20.4000	21.7700	20.2500	21.7700	+9.507%	12	578	+12.632%
2026-09-23	18.4900	20.6500	17.3800	19.8800	-17.817%	18	579	+23.340%
2026-09-22	24.0000	26.0000	24.0000	24.1900	+36.359%	12	572	+1.364%
2026-09-21	12.5300	17.8000	12.5300	17.7400	+55.751%	56	580	+38.219%
2026-09-18	11.5000	11.6500	11.0500	11.3900	-4.286%	13	575	+115.277%
2026-09-17	13.0600	13.5900	11.9000	11.9000	-16.667%	30	565	+106.050%
2026-09-16	14.0700	14.3200	14.0700	14.2800	-1.245%	9	556	+71.709%
2026-09-15	14.4600	14.4600	14.4600	14.4600	-7.308%	4	547	+69.571%
2026-09-14	12.7000	16.0200	12.7000	15.6000	+18.361%	37	545	+57.179%
2026-09-11	13.1800	13.1800	13.1800	13.1800	+10.756%	2	529	+86.039%
2026-09-10	12.4500	12.4500	11.8500	11.9000	-4.110%	26	529	+106.050%
2026-09-09	14.4700	14.4700	12.4100	12.4100	-21.950%	70	513	+97.583%
2026-09-08	17.7200	17.7300	15.9000	15.9000	-36.400%	174	506	+54.214%
2026-09-04	25.0000	25.0000	25.0000	25.0000	+12.360%	1	488	-1.920%
2026-09-03	22.2500	22.2500	22.2500	22.2500	+18.857%	17	488	+10.202%
2026-09-02	18.7200	18.7200	18.7200	18.7200	-6.587%	1	480	+30.983%
2026-09-01	21.4100	21.4100	20.0400	20.0400	-15.975%	22	481	+22.355%
2026-08-31	23.2800	23.8500	23.2800	23.8500	-14.821%	21	477	+2.809%
2026-08-28	28.0000	28.0000	28.0000	28.0000	-5.437%	3	467	-12.429%
2026-08-27	29.6100	29.6100	29.6100	29.6100	+7.987%	1	470	-17.190%
2026-08-26	27.4200	27.4200	27.4200	27.4200	-6.160%	10	469	-10.576%
2026-08-25	30.0000	30.0000	28.6900	29.2200	+7.506%	28	459	-16.085%
2026-08-24	27.1800	27.1800	27.1800	27.1800	+2.065%	2	457	-9.787%
2026-08-21	25.4400	26.6300	25.1600	26.6300	+7.379%	24	455	-7.923%
2026-08-20	23.7800	24.8000	23.6000	24.8000	+2.905%	23	439	-1.129%
2026-08-19	25.7300	25.7800	24.0700	24.1000	-3.213%	10	428	+1.743%
2026-08-18	24.9000	24.9000	24.9000	24.9000	-5.860%	1	424	-1.526%
2026-08-17	27.5600	27.6200	26.4500	26.4500	-15.791%	34	424	-7.297%
2026-08-14	33.8500	33.8500	30.5600	31.4100	+14.468%	4	403	-21.936%
2026-08-12	29.1800	29.1800	26.9000	27.4400	-14.703%	19	401	-10.641%
2026-08-10	31.3500	32.1700	31.2200	32.1700	+13.076%	5	397	-23.780%
2026-08-07	27.0000	30.6000	27.0000	28.4500	+8.298%	4	393	-13.814%
2026-08-06	26.2700	26.2700	26.2700	26.2700	+3.629%	10	392	-6.662%
2026-08-05	29.6000	29.6000	25.3500	25.3500	+90.602%	40	397	-3.274%
2026-08-04	13.2200	13.3000	13.0900	13.3000	+6.400%	12	405	+84.361%
2026-08-03	12.5000	12.5000	12.5000	12.5000	-0.319%	3	407	+96.160%
2026-07-31	14.1200	14.1200	12.5400	12.5400	-24.685%	18	405	+95.534%
2026-07-30	16.7000	16.7000	16.6500	16.6500	-17.370%	30	396	+47.267%
2026-07-29	20.1500	20.1500	20.1500	20.1500	-2.657%	5	401	+21.687%
2026-07-28	20.7000	20.7000	20.7000	20.7000	+88.182%	50	401	+18.454%
2026-07-23	11.0000	11.0000	11.0000	11.0000	-32.927%	2	351	+122.909%
2026-07-21	16.4000	16.4000	16.4000	16.4000	-3.245%	11	353	+49.512%
2026-07-20	16.9500	16.9500	16.9500	16.9500	-4.507%	1	342	+44.661%
2026-07-16	17.1000	17.7500	17.1000	17.7500	+9.703%	3	342	+38.141%
2026-07-15	16.1800	16.1800	16.1800	16.1800	-5.930%	3	344	+51.545%
2026-07-14	17.2000	17.2000	17.2000	17.2000	-2.217%	1	344	+42.558%
2026-07-13	16.2800	17.7300	16.2800	17.5900	-6.337%	27	345	+39.397%
2026-07-10	18.6000	18.7800	18.6000	18.7800	+41.097%	9	320	+30.564%
2026-07-08	13.3100	13.3100	13.3100	13.3100	-21.475%	10	314	+84.222%
2026-07-07	16.9000	17.3800	16.9000	16.9500	+5.938%	3	312	+44.661%
2026-07-02	16.0000	16.0000	16.0000	16.0000	-8.571%	1	311	+53.250%
2026-07-01	17.5000	17.5000	17.5000	17.5000	+23.675%	4	311	+40.114%
2026-06-29	14.2000	14.2000	14.1500	14.1500	+7.605%	4	307	+73.286%
2026-06-24	11.1900	13.1500	11.1900	13.1500	+26.442%	3	311	+86.464%
2026-06-23	10.4000	10.4000	10.4000	10.4000	-23.247%	2	311	+135.769%
2026-06-15	12.8100	13.5500	12.8100	13.5500	+13.866%	7	308	+80.959%
2026-06-12	11.9000	11.9000	11.9000	11.9000	-8.108%	1	308	+106.050%
2026-06-10	12.6500	12.9500	12.6500	12.9500	-4.779%	5	308	+89.344%
2026-06-08	13.6000	13.6000	13.6000	13.6000	+5.100%	2	308	+80.294%
2026-06-05	13.1000	13.1000	12.9400	12.9400	-21.576%	2	308	+89.490%
2026-06-04	16.5000	16.5000	16.5000	16.5000	-17.870%	9	309	+48.606%
2026-06-01	19.1000	20.0900	19.1000	20.0900	+34.471%	5	300	+22.051%
2026-05-28	14.2000	14.9400	14.2000	14.9400	+39.496%	4	301	+64.123%
2026-05-26	10.1600	10.7100	10.1600	10.7100	+2.000%	2	298	+128.945%
2026-05-22	10.5000	10.5000	10.5000	10.5000	+9.375%	1	299	+133.524%
2026-05-18	9.4900	9.6100	9.4900	9.6000	+22.293%	21	299	+155.417%
2026-05-14	7.5000	7.8500	7.5000	7.8500	-1.382%	24	299	+212.357%
2026-05-13	7.9600	7.9600	7.9600	7.9600	-9.029%	1	296	+208.040%
2026-05-12	9.1000	9.1000	8.7500	8.7500	-18.756%	8	296	+180.229%
2026-05-11	11.2700	11.2700	10.7700	10.7700	-14.252%	2	296	+127.669%
2026-05-08	13.1000	13.5500	12.5600	12.5600	+11.943%	6	300	+95.223%
2026-05-06	11.2500	11.2500	11.0000	11.2200	-6.656%	12	298	+118.538%
2026-05-05	16.4000	16.4000	11.7700	12.0200	-46.814%	26	308	+103.993%
2026-05-04	22.5100	22.6000	22.5100	22.6000	+14.721%	17	316	+8.496%
2026-04-29	19.7000	19.7000	19.7000	19.7000	-6.635%	1	316	+24.467%
2026-04-28	23.0000	23.0000	21.1000	21.1000	+3.178%	15	316	+16.209%
2026-04-27	22.3100	22.3100	20.4500	20.4500	-3.538%	2	316	+19.902%
2026-04-24	21.2000	21.2000	21.2000	21.2000	-1.624%	5	315	+15.660%
2026-04-23	25.5000	25.5000	21.5500	21.5500	-18.771%	8	315	+13.782%
2026-04-22	26.5000	26.5300	26.5000	26.5300	-2.463%	32	307	-7.576%
2026-04-21	27.4500	27.4500	26.7000	27.2000	-3.717%	5	307	-9.853%
2026-04-20	25.5000	28.2500	25.5000	28.2500	+19.198%	2	306	-13.204%
2026-04-15	24.0300	24.3200	23.7000	23.7000	+27.282%	26	305	+3.460%
2026-04-14	18.6200	18.6200	18.6200	18.6200	+15.294%	1	289	+31.686%
2026-04-10	16.1500	16.1500	16.1500	16.1500	-19.250%	1	288	+51.827%
2026-04-08	21.5000	21.6000	20.0000	20.0000	-9.091%	9	287	+22.600%
2026-03-19	22.0000	22.0000	22.0000	22.0000	-8.333%	2	287	+11.455%
2026-03-18	24.0000	24.0000	24.0000	24.0000	-14.439%	2	287	+2.167%
2026-03-06	28.0500	28.0500	28.0500	28.0500	-2.435%	2	285	-12.585%
2026-03-05	28.7500	28.7500	28.7500	28.7500	+10.153%	1	285	-14.713%
2026-03-04	26.3000	26.3000	26.1000	26.1000	+15.743%	2	285	-6.054%
2026-03-03	22.5500	22.5500	22.5500	22.5500	-17.791%	1	285	+8.736%
2026-02-20	26.2000	27.4300	26.2000	27.4300	+16.624%	3	285	-10.609%
2026-02-19	23.3000	23.5200	23.3000	23.5200	+41.431%	17	284	+4.252%
2026-02-12	14.3500	16.6300	14.3500	16.6300	-13.159%	4	282	+47.444%
2026-02-11	19.0800	20.6500	17.3500	19.1500	-26.346%	11	283	+28.042%
2026-02-10	26.0000	26.0000	26.0000	26.0000	+22.353%	2	285	-5.692%
2026-02-09	20.8000	21.2500	20.8000	21.2500	+14.125%	6	287	+15.388%
2026-02-05	18.6600	18.6600	18.6200	18.6200	-12.004%	11	287	+31.686%
2026-02-03	25.3200	25.3200	21.1600	21.1600	-30.050%	20	297	+15.879%
2026-02-02	27.8000	30.2500	27.8000	30.2500	+12.915%	7	304	-18.942%
2026-01-30	29.5000	29.5000	26.7500	26.7900	-18.273%	68	310	-8.473%
2026-01-29	32.7800	32.7800	32.7800	32.7800	+3.082%	1	279	-25.198%
2026-01-28	31.8000	31.8000	31.8000	31.8000	+2.415%	2	279	-22.893%
2026-01-27	30.3500	31.2500	30.3500	31.0500	+3.950%	13	279	-21.031%
2026-01-26	30.9100	30.9500	29.8700	29.8700	-3.489%	18	278	-17.911%
2026-01-23	31.6200	31.6200	30.9500	30.9500	-0.960%	2	278	-20.775%
2026-01-22	31.0000	31.2500	31.0000	31.2500	-4.697%	3	277	-21.536%
2026-01-21	32.7500	32.7900	32.7500	32.7900	-29.620%	174	279	-25.221%
2026-01-15	46.6000	46.6000	46.5900	46.5900	+5.169%	5	391	-47.371%
2026-01-14	43.7000	44.3000	43.7000	44.3000	-15.134%	8	387	-44.650%
2026-01-13	52.6200	52.6200	52.0800	52.2000	+7.607%	3	384	-53.027%
2026-01-12	48.5100	48.5100	48.5100	48.5100	-3.941%	1	386	-49.454%
2026-01-08	50.5500	50.5500	50.5000	50.5000	-3.349%	20	385	-51.446%
2026-01-06	52.3000	52.3000	52.2500	52.2500	+1.103%	2	395	-53.072%
2026-01-05	51.1500	51.6800	51.1000	51.6800	-9.333%	5	395	-52.554%
2025-12-19	56.2500	57.0000	56.1000	57.0000	-3.390%	19	393	-56.982%
2025-12-18	59.0000	59.0000	59.0000	59.0000	+17.764%	2	383	-58.441%
2025-12-16	50.1000	50.1000	50.1000	50.1000	-1.144%	1	381	-51.058%
2025-12-12	50.6800	50.6800	50.6800	50.6800	-7.552%	2	381	-51.618%
2025-12-10	54.8200	54.8200	54.8200	54.8200	+9.794%	26	381	-55.272%
2025-12-09	49.9300	49.9300	49.9300	49.9300	-1.148%	2	397	-50.891%
2025-12-08	50.5100	50.5100	50.5100	50.5100	+3.504%	1	397	-51.455%
2025-12-05	49.0000	49.1000	48.7400	48.8000	+20.972%	11	397	-49.754%
2025-11-13	40.4400	40.4400	40.3400	40.3400	-18.340%	44	395	-39.217%
2025-11-11	49.4000	49.4000	49.4000	49.4000	-22.668%	3	373	-50.364%
2025-10-28	63.8800	63.8800	63.8800	63.8800	+19.850%	1	373	-61.616%
2025-10-22	53.3000	53.3000	53.3000	53.3000	-0.448%	1	372	-53.996%
2025-10-21	53.5400	53.5400	53.5400	53.5400	+10.734%	1	372	-54.202%
2025-10-13	48.3500	48.3500	48.3500	48.3500	+1.789%	4	373	-49.286%
2025-10-10	47.5000	47.5000	47.5000	47.5000	-13.321%	1	373	-48.379%
2025-10-08	54.8000	54.8000	54.8000	54.8000	+5.486%	2	373	-55.255%
2025-10-03	51.9500	51.9500	51.9500	51.9500	+27.641%	7	375	-52.801%
2025-09-30	42.5000	43.0000	40.7000	40.7000	-7.374%	10	375	-39.754%
2025-09-22	43.9700	43.9700	43.9400	43.9400	-4.291%	10	366	-44.197%
2025-09-19	45.9100	45.9100	45.9100	45.9100	+4.341%	1	356	-46.591%
2025-09-18	42.9400	44.2000	42.9400	44.0000	+11.618%	4	356	-44.273%
2025-09-11	39.4200	39.4200	39.4200	39.4200	+6.541%	1	356	-37.798%
2025-09-10	37.0000	37.0000	37.0000	37.0000	-6.353%	1	356	-33.730%
2025-09-08	39.5300	39.5300	39.5100	39.5100	+0.152%	38	355	-37.940%
2025-09-05	39.8500	39.8500	39.4500	39.4500	-0.354%	2	355	-37.845%
2025-09-04	39.5900	39.5900	39.5900	39.5900	+15.930%	5	355	-38.065%
2025-09-02	34.1500	34.1500	34.1500	34.1500	-5.375%	1	356	-28.199%
2025-08-29	36.0900	36.0900	36.0900	36.0900	-5.647%	1	355	-32.059%
2025-08-28	38.2300	38.2500	38.2300	38.2500	+10.870%	4	355	-35.895%
2025-08-20	34.5000	34.5000	34.5000	34.5000	-4.033%	1	353	-28.928%
2025-08-19	35.9500	35.9500	35.9500	35.9500	-15.551%	7	354	-31.794%
2025-08-13	44.0200	44.0200	42.5700	42.5700	-6.910%	18	361	-42.401%
2025-08-06	47.2600	47.2600	45.5100	45.7300	+65.090%	10	343	-46.381%
2025-08-05	27.8500	27.8500	27.7000	27.7000	+0.948%	17	351	-11.480%
2025-08-04	27.0700	27.4400	27.0700	27.4400	+0.697%	3	334	-10.641%
2025-07-29	27.2500	27.2500	27.2500	27.2500	-7.155%	10	335	-10.018%
2025-07-28	29.4200	29.4300	29.3500	29.3500	+5.047%	200	325	-16.457%
2025-07-25	27.9400	27.9400	27.9400	27.9400	+7.586%	1	169	-12.241%
2025-07-24	26.1500	26.1500	25.9700	25.9700	-13.173%	6	169	-5.583%
2025-07-21	29.9100	29.9100	29.9100	29.9100	+1.562%	10	173	-18.021%
2025-07-18	29.4500	29.4500	29.4500	29.4500	-0.875%	39	173	-16.740%
2025-07-17	29.7100	29.7100	29.7100	29.7100	+38.186%	5	212	-17.469%
2025-07-11	21.6000	21.6000	21.4500	21.5000	-8.511%	7	207	+14.047%
2025-07-10	22.3000	23.5000	22.3000	23.5000	+1.293%	27	203	+4.340%
2025-07-02	23.3500	23.3500	23.1000	23.2000	-3.132%	19	188	+5.690%
2025-06-30	23.9500	23.9500	23.9500	23.9500	+5.136%	1	204	+2.380%
2025-06-27	23.1500	23.1500	22.7600	22.7800	+15.051%	76	205	+7.638%
2025-06-13	20.0000	20.0000	19.8000	19.8000	-14.839%	18	169	+23.838%
2025-06-12	23.2500	23.2500	23.2500	23.2500	-8.824%	1	165	+5.462%
2025-06-11	23.4000	25.5000	23.4000	25.5000	+22.892%	2	165	-3.843%
2025-06-09	20.8000	20.8000	20.7500	20.7500	-6.193%	3	164	+18.169%
2025-06-06	22.1200	22.1200	22.1200	22.1200	+17.037%	8	161	+10.850%
2025-06-05	18.9000	18.9000	18.9000	18.9000	-3.226%	3	161	+29.735%
2025-05-30	19.4000	19.7000	19.4000	19.5300	+13.679%	36	158	+25.550%
2025-05-21	17.1800	17.1800	17.1800	17.1800	-17.005%	4	151	+42.724%
2025-05-19	20.7000	20.7000	20.7000	20.7000	+26.994%	2	147	+18.454%
2025-05-12	16.3000	16.3000	16.3000	16.3000	+1.242%	8	147	+50.429%
2025-05-01	16.1000	16.1000	16.1000	16.1000	+13.380%	1	152	+52.298%
2025-04-23	14.2000	14.2000	14.2000	14.2000	+30.876%	1	151	+72.676%
2025-04-14	10.8500	10.8500	10.8500	10.8500	-3.727%	1	152	+125.991%
2025-04-11	10.8500	11.2700	10.8500	11.2700	-3.012%	4	152	+117.569%
2025-04-10	10.4500	11.6800	10.2000	11.6200	-11.365%	92	151	+111.015%
2025-04-09	14.0000	14.0000	13.1100	13.1100	+32.291%	76	191	+87.033%
2025-04-07	9.9100	9.9100	9.9100	9.9100	+1.641%	1	147	+147.427%
2025-04-04	9.7500	9.7500	9.7500	9.7500	-57.048%	6	147	+151.487%
2025-03-24	22.3000	22.7000	22.3000	22.7000	+21.067%	5	144	+8.018%
2025-03-20	18.7500	18.7500	18.7500	18.7500	+3.306%	7	149	+30.773%
2025-03-19	18.1500	18.1500	18.1500	18.1500	+13.438%	1	142	+35.096%
2025-03-14	16.0000	16.0000	16.0000	16.0000	+13.475%	2	142	+53.250%
2025-03-13	13.9000	14.1000	13.9000	14.1000	-22.314%	2	142	+73.901%
2025-03-07	19.9000	19.9000	18.1500	18.1500	-16.705%	4	142	+35.096%
2025-03-05	19.8000	21.7900	19.8000	21.7900	+11.401%	3	143	+12.529%
2025-03-04	19.5600	19.5600	19.5600	19.5600	-19.506%	1	143	+25.358%
2025-02-24	24.9800	24.9800	24.3000	24.3000	-27.484%	6	143	+0.905%
2025-02-13	29.8000	33.5100	29.8000	33.5100	+12.828%	3	138	-26.828%
2025-02-12	29.7000	29.7000	29.7000	29.7000	-10.272%	1	138	-17.441%
2025-02-11	29.1000	33.1000	29.1000	33.1000	+8.810%	2	138	-25.921%
2025-02-10	31.2500	31.2500	30.4200	30.4200	+6.737%	3	138	-19.395%
2025-02-07	29.0100	29.0100	28.5000	28.5000	-2.497%	10	137	-13.965%
2025-02-04	29.2300	29.2300	29.2300	29.2300	+7.741%	1	137	-16.114%
2025-01-28	27.1300	27.1300	27.1300	27.1300	+31.380%	1	137	-9.620%
2025-01-15	20.6500	20.6500	20.6500	20.6500	-8.830%	1	137	+18.741%
2025-01-07	22.6500	22.6500	22.6500	22.6500	-0.440%	2	137	+8.256%
2025-01-02	22.7500	22.7500	22.7500	22.7500	+2.941%	3	135	+7.780%
2024-12-31	22.2000	22.7000	22.1000	22.1000	-11.600%	67	67	+10.950%
2024-12-26	25.0000	25.0000	25.0000	25.0000	+2.041%	1	67	-1.920%
2024-12-20	24.5000	24.5000	24.5000	24.5000	+5.150%	1	66	+0.082%
2024-12-19	23.2800	23.3000	23.2800	23.3000	-22.126%	2	66	+5.236%
2024-12-18	29.9200	29.9200	29.9200	29.9200	+7.087%	1	65	-18.048%
2024-12-11	27.9400	27.9400	27.9400	27.9400	-0.675%	1	64	-12.241%
2024-11-29	28.1300	28.1300	28.1300	28.1300	+31.756%	40	64	-12.833%
2024-11-20	21.0400	21.3700	20.9000	21.3500	+0.613%	25	84	+14.848%
2024-11-19	21.2200	21.2200	21.2200	21.2200	-7.215%	1	64	+15.551%
2024-11-18	22.8700	22.8700	22.8700	22.8700	+1.871%	1	64	+7.215%
2024-11-15	22.5600	22.6500	22.4200	22.4500	0.000%	126	63	+9.220%