Dark

SHOP20261218C140
SHOP Dec 18 2026 140.00 Call (SHOP261218C00140000)
option OPRA

EOD

Aug 4, 2026

13.20+19.457%(+2.15)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	11.7900	13.2000	11.7900	13.2000	+19.457%	48	972	0.000%
2026-08-03	10.8700	11.3000	10.7000	11.0500	-2.126%	72	950	+19.457%
2026-07-31	12.8500	12.8500	10.9700	11.2900	-18.484%	7	949	+16.918%
2026-07-30	14.1600	14.1600	13.8500	13.8500	-23.184%	7	946	-4.693%
2026-07-29	18.0300	18.0300	18.0300	18.0300	-6.338%	20	952	-26.789%
2026-07-28	17.8000	19.7900	17.8000	19.2500	+20.313%	27	972	-31.429%
2026-07-27	15.6400	16.0000	15.6400	16.0000	+58.888%	7	975	-17.500%
2026-07-24	10.0700	10.0700	10.0700	10.0700	+1.717%	20	970	+31.082%
2026-07-23	9.9000	10.0000	9.9000	9.9000	-17.500%	16	950	+33.333%
2026-07-22	12.0000	12.0000	12.0000	12.0000	-12.088%	1	945	+10.000%
2026-07-21	13.6500	13.6500	13.6500	13.6500	-12.500%	30	945	-3.297%
2026-07-20	15.6000	15.6000	15.6000	15.6000	+11.429%	1	915	-15.385%
2026-07-17	14.0000	14.0000	14.0000	14.0000	-11.672%	1	915	-5.714%
2026-07-16	14.0000	15.8500	14.0000	15.8500	+9.841%	2	916	-16.719%
2026-07-15	14.4300	14.4300	14.4300	14.4300	-7.500%	3	918	-8.524%
2026-07-14	15.5500	15.6000	15.5500	15.6000	+0.322%	3	918	-15.385%
2026-07-13	14.5300	15.5500	14.5300	15.5500	+15.185%	6	919	-15.113%
2026-07-08	12.6400	13.5000	12.5300	13.5000	-11.301%	4	917	-2.222%
2026-07-07	15.9500	15.9500	15.2200	15.2200	+17.077%	9	916	-13.272%
2026-07-06	13.3700	13.3700	13.0000	13.0000	-7.670%	2	915	+1.538%
2026-07-02	14.0800	14.0800	14.0800	14.0800	-10.032%	1	914	-6.250%
2026-07-01	13.7400	16.0000	13.7400	15.6500	+26.721%	37	914	-15.655%
2026-06-25	12.3500	12.3500	12.3500	12.3500	+2.917%	2	912	+6.883%
2026-06-24	12.0000	12.0000	12.0000	12.0000	+25.654%	1	914	+10.000%
2026-06-23	9.5500	9.5500	9.5500	9.5500	-4.500%	3	915	+38.220%
2026-06-18	10.0000	10.0000	10.0000	10.0000	-15.966%	1	912	+32.000%
2026-06-16	11.9000	11.9000	11.9000	11.9000	-0.833%	3	912	+10.924%
2026-06-15	12.0000	12.0000	12.0000	12.0000	+9.091%	1	914	+10.000%
2026-06-11	11.0000	11.0000	11.0000	11.0000	-2.655%	1	914	+20.000%
2026-06-10	11.4500	11.6000	11.3000	11.3000	-7.377%	7	914	+16.814%
2026-06-08	13.2000	13.3000	12.1500	12.2000	+4.631%	8	907	+8.197%
2026-06-05	12.0500	12.0500	11.6600	11.6600	-24.774%	4	900	+13.208%
2026-06-04	15.4500	15.5000	15.4500	15.5000	+14.815%	2	899	-14.839%
2026-06-03	13.5000	13.5000	13.5000	13.5000	-10.000%	4	898	-2.222%
2026-06-02	15.0000	15.0000	14.9900	15.0000	-22.760%	28	898	-12.000%
2026-06-01	17.0400	19.4200	17.0200	19.4200	+24.089%	19	886	-32.029%
2026-05-29	15.4500	15.7500	15.4500	15.6500	+16.878%	45	899	-15.655%
2026-05-28	11.5500	13.3900	11.4200	13.3900	+19.022%	11	939	-1.419%
2026-05-27	11.2500	11.2500	11.2500	11.2500	+17.188%	1	944	+17.333%
2026-05-26	9.6000	9.6000	9.6000	9.6000	+0.629%	1	943	+37.500%
2026-05-22	9.5400	9.5400	9.5400	9.5400	-4.600%	1	943	+38.365%
2026-05-21	10.0000	10.0000	10.0000	10.0000	+14.679%	1	943	+32.000%
2026-05-19	9.5000	9.5000	8.6700	8.7200	-3.111%	255	943	+51.376%
2026-05-18	8.3000	9.0000	8.3000	9.0000	+8.434%	33	943	+46.667%
2026-05-15	8.4000	8.4000	8.3000	8.3000	+20.116%	250	943	+59.036%
2026-05-14	6.6500	6.9300	6.5500	6.9100	+6.308%	72	791	+91.027%
2026-05-13	7.1900	7.2000	6.5000	6.5000	-26.884%	17	778	+103.077%
2026-05-12	8.9500	9.1000	8.8900	8.8900	-9.746%	26	778	+48.481%
2026-05-11	9.9500	10.1400	9.8000	9.8500	-17.227%	6	778	+34.010%
2026-05-08	11.4000	11.9000	11.1600	11.9000	-0.833%	4	778	+10.924%
2026-05-07	12.0000	12.0000	12.0000	12.0000	+20.000%	1	778	+10.000%
2026-05-06	11.4600	11.4600	10.0000	10.0000	-6.977%	17	777	+32.000%
2026-05-05	14.5800	14.5800	10.2000	10.7500	-47.816%	22	768	+22.791%
2026-05-04	20.6900	20.6900	20.6000	20.6000	0.000%	11	777	-35.922%
2026-05-01	20.2000	20.6000	20.2000	20.6000	+16.056%	2	779	-35.922%
2026-04-30	17.6700	17.7500	17.6700	17.7500	-1.498%	5	779	-25.634%
2026-04-29	17.1800	18.4000	17.0000	18.0200	-9.219%	28	783	-26.748%
2026-04-24	19.0500	19.8500	19.0500	19.8500	+5.473%	21	775	-33.501%
2026-04-23	19.6500	20.8500	18.8200	18.8200	-21.583%	10	773	-29.862%
2026-04-22	24.0000	24.0000	24.0000	24.0000	-9.056%	1	774	-45.000%
2026-04-21	26.3900	26.3900	26.3900	26.3900	+8.870%	1	775	-49.981%
2026-04-17	24.0000	24.6200	24.0000	24.2400	+10.938%	10	775	-45.545%
2026-04-16	22.8000	22.8000	21.8500	21.8500	+2.582%	2	774	-39.588%
2026-04-15	20.8800	21.3000	20.8800	21.3000	+24.198%	2	773	-38.028%
2026-04-14	17.1500	17.1500	17.1500	17.1500	+10.503%	7	773	-23.032%
2026-04-13	15.5200	15.5200	15.5200	15.5200	+10.857%	2	766	-14.948%
2026-04-10	13.5000	14.0000	13.5000	14.0000	-29.471%	4	764	-5.714%
2026-04-08	20.9000	20.9000	19.8500	19.8500	+19.219%	2	768	-33.501%
2026-04-07	16.6500	16.6500	16.6500	16.6500	-8.264%	730	770	-20.721%
2026-04-01	18.8000	18.8000	18.1500	18.1500	+9.601%	11	1,017	-27.273%
2026-03-31	16.5600	16.5600	16.5600	16.5600	+7.883%	1	1,019	-20.290%
2026-03-30	15.0000	15.3700	15.0000	15.3500	+0.261%	20	1,019	-14.007%
2026-03-27	15.3100	15.3100	15.3100	15.3100	-12.514%	1	999	-13.782%
2026-03-26	18.5000	18.5000	17.5000	17.5000	-2.507%	2	998	-24.571%
2026-03-25	17.9500	17.9500	17.9500	17.9500	-2.973%	1	997	-26.462%
2026-03-20	18.5000	18.5000	18.5000	18.5000	-18.860%	1	996	-28.649%
2026-03-18	22.8000	22.8000	22.8000	22.8000	+4.779%	1	996	-42.105%
2026-03-13	21.7600	21.7600	21.7600	21.7600	-13.958%	5	995	-39.338%
2026-03-11	25.2900	25.2900	25.2900	25.2900	-0.040%	2	997	-47.805%
2026-03-10	25.3000	25.3000	25.3000	25.3000	-2.692%	1	997	-47.826%
2026-03-05	26.0000	26.0000	26.0000	26.0000	+3.175%	5	998	-49.231%
2026-03-04	24.0200	25.2500	24.0200	25.2000	+19.601%	23	1,005	-47.619%
2026-03-03	17.1500	21.0700	17.1500	21.0700	+9.911%	30	1,014	-37.352%
2026-03-02	19.3100	19.3100	19.1700	19.1700	-2.937%	40	1,023	-31.142%
2026-02-27	19.7500	19.7500	19.7500	19.7500	-14.130%	2	1,013	-33.165%
2026-02-26	22.0000	23.2500	22.0000	23.0000	+10.630%	15	1,011	-42.609%
2026-02-25	20.7900	20.7900	20.7900	20.7900	+5.802%	3	1,011	-36.508%
2026-02-24	19.8700	19.8700	19.6500	19.6500	-14.565%	4	1,011	-32.824%
2026-02-20	25.0000	25.0000	23.0000	23.0000	+4.545%	9	1,010	-42.609%
2026-02-19	22.5000	22.5000	21.5000	22.0000	+0.917%	22	1,012	-40.000%
2026-02-18	20.0000	22.2900	20.0000	21.8000	+30.149%	24	1,014	-39.450%
2026-02-17	16.7500	16.7500	16.7500	16.7500	+16.319%	2	1,003	-21.194%
2026-02-12	19.9800	19.9800	14.1900	14.4000	-19.822%	24	1,003	-8.333%
2026-02-11	17.9200	17.9600	15.6200	17.9600	-25.631%	40	997	-26.503%
2026-02-10	21.8000	24.1500	21.8000	24.1500	+21.662%	6	988	-45.342%
2026-02-09	19.2000	19.8500	19.0000	19.8500	+24.063%	741	986	-33.501%
2026-02-06	18.0000	18.0000	15.7000	16.0000	-11.602%	45	269	-17.500%
2026-02-05	16.5000	18.1000	16.1500	18.1000	+9.697%	18	260	-27.072%
2026-02-04	16.4000	16.5000	16.4000	16.5000	-14.508%	4	259	-20.000%
2026-02-03	21.5600	21.5600	19.1600	19.3000	-29.407%	24	258	-31.606%
2026-02-02	27.3400	27.3400	27.3400	27.3400	+7.174%	1	262	-51.719%
2026-01-30	32.0000	32.0000	25.5100	25.5100	-11.424%	2	261	-48.256%
2026-01-27	28.9500	28.9500	28.8000	28.8000	+1.266%	2	260	-54.167%
2026-01-26	28.4000	29.0000	28.4000	28.4400	-2.836%	5	260	-53.586%
2026-01-23	29.2700	29.2700	29.2700	29.2700	-1.779%	1	256	-54.903%
2026-01-22	30.2500	30.2500	29.8000	29.8000	-0.667%	2	256	-55.705%
2026-01-21	33.0500	33.0500	29.5000	30.0000	-11.972%	22	259	-56.000%
2026-01-20	35.0000	35.0000	34.0800	34.0800	-17.442%	2	270	-61.268%
2026-01-16	41.2800	41.2800	41.2800	41.2800	-15.927%	1	270	-68.023%
2026-01-13	49.1000	49.1000	49.1000	49.1000	-1.603%	75	270	-73.116%
2026-01-09	49.9000	49.9000	49.9000	49.9000	+4.067%	2	195	-73.547%
2026-01-08	48.1500	48.1500	47.9500	47.9500	+1.697%	2	195	-72.471%
2026-01-06	46.8500	47.2000	46.8500	47.1500	-3.302%	3	196	-72.004%
2026-01-05	48.6900	48.7600	48.6900	48.7600	+17.778%	2	196	-72.929%
2026-01-02	44.5500	44.5500	41.4000	41.4000	-23.981%	13	196	-68.116%
2025-12-18	54.4600	54.4600	54.4600	54.4600	+11.942%	1	207	-75.762%
2025-12-17	52.9200	52.9200	48.6500	48.6500	-6.172%	7	208	-72.867%
2025-12-15	51.8500	51.8500	51.8500	51.8500	+9.227%	8	208	-74.542%
2025-12-09	47.7200	47.7200	47.4700	47.4700	+5.348%	2	216	-72.193%
2025-12-08	45.0600	45.0600	45.0600	45.0600	-2.762%	1	216	-70.706%
2025-12-05	48.5000	48.5000	46.3400	46.3400	-0.707%	3	217	-71.515%
2025-11-28	47.0500	47.0500	46.6700	46.6700	+11.119%	2	217	-71.716%
2025-11-20	42.4900	42.4900	42.0000	42.0000	+23.131%	6	217	-68.571%
2025-11-17	35.8300	35.8300	33.7500	34.1100	-7.935%	5	216	-61.302%
2025-11-14	35.5300	37.0500	35.5300	37.0500	-0.323%	14	218	-64.372%
2025-11-13	37.1700	37.1700	37.1700	37.1700	-19.388%	8	208	-64.487%
2025-11-12	46.6000	46.7000	46.1100	46.1100	+12.463%	3	200	-71.373%
2025-11-07	43.1500	43.1500	41.0000	41.0000	-11.409%	8	200	-67.805%
2025-11-06	47.0000	47.0000	46.2800	46.2800	-14.770%	42	193	-71.478%
2025-11-04	54.3500	54.3500	54.3000	54.3000	-8.647%	2	151	-75.691%
2025-10-31	59.4400	59.4400	59.4400	59.4400	-1.180%	1	151	-77.793%
2025-10-28	60.1500	60.1500	60.1500	60.1500	+18.616%	1	151	-78.055%
2025-10-20	50.7100	50.7100	50.7100	50.7100	+6.422%	1	152	-73.970%
2025-10-17	47.5500	47.6500	47.5500	47.6500	-4.452%	2	153	-72.298%
2025-10-16	49.8700	49.8700	49.8700	49.8700	+14.644%	2	153	-73.531%
2025-10-13	43.5000	43.5000	43.5000	43.5000	-16.826%	1	153	-69.655%
2025-10-06	52.3000	52.3000	52.3000	52.3000	+5.105%	1	152	-74.761%
2025-10-03	48.5000	49.7600	46.7500	49.7600	+24.556%	14	153	-73.473%
2025-10-02	39.9500	39.9500	39.9500	39.9500	+0.630%	2	153	-66.959%
2025-10-01	39.7000	39.7000	39.7000	39.7000	+5.867%	8	155	-66.751%
2025-09-30	37.5000	37.5000	37.5000	37.5000	+7.759%	1	155	-64.800%
2025-09-29	34.8000	34.8000	34.8000	34.8000	-4.422%	1	156	-62.069%
2025-09-25	36.4100	36.4100	36.4100	36.4100	-10.694%	1	155	-63.746%
2025-09-23	40.7700	40.7700	40.7700	40.7700	-11.118%	1	154	-67.623%
2025-09-22	45.8700	45.8700	45.8700	45.8700	+7.550%	1	154	-71.223%
2025-09-19	42.7500	42.7500	42.6500	42.6500	+2.278%	3	154	-69.050%
2025-09-18	41.7000	41.7000	41.7000	41.7000	+9.077%	8	154	-68.345%
2025-09-17	38.2300	38.2300	38.2300	38.2300	+9.825%	1	146	-65.472%
2025-09-12	34.8100	34.8100	34.8100	34.8100	-7.420%	10	145	-62.080%
2025-09-11	37.3200	37.6000	37.3200	37.6000	+5.529%	3	135	-64.894%
2025-09-10	35.6000	35.6300	35.6000	35.6300	-5.365%	20	134	-62.953%
2025-09-08	37.6500	37.6500	37.6500	37.6500	+2.033%	1	134	-64.940%
2025-09-04	36.9000	36.9000	36.9000	36.9000	+8.466%	1	134	-64.228%
2025-08-29	34.0200	34.0200	34.0200	34.0200	-3.352%	1	132	-61.199%
2025-08-28	35.7500	35.9000	35.2000	35.2000	+3.590%	6	132	-62.500%
2025-08-26	33.9000	33.9800	33.9000	33.9800	-3.356%	4	126	-61.154%
2025-08-22	35.6500	35.6500	35.1600	35.1600	+12.512%	3	126	-62.457%
2025-08-21	31.2500	31.2500	31.2500	31.2500	-2.830%	3	127	-57.760%
2025-08-20	31.1700	32.1600	31.1700	32.1600	-9.434%	2	124	-58.955%
2025-08-18	35.6500	35.6500	35.5100	35.5100	+2.541%	4	123	-62.827%
2025-08-15	34.6300	34.6300	34.6300	34.6300	-12.017%	6	121	-61.883%
2025-08-14	39.3600	39.3600	39.3600	39.3600	-4.882%	2	119	-66.463%
2025-08-13	41.4100	41.4100	41.3800	41.3800	-1.593%	3	117	-68.101%
2025-08-11	42.0500	42.0500	42.0500	42.0500	-4.432%	1	117	-68.609%
2025-08-06	43.9400	44.0000	43.0200	44.0000	+60.467%	10	116	-70.000%
2025-07-28	27.4200	27.4200	27.4200	27.4200	+13.072%	1	116	-51.860%
2025-07-24	24.2600	24.2600	24.2500	24.2500	+0.207%	24	115	-45.567%
2025-07-23	24.2000	24.2000	24.2000	24.2000	-12.635%	2	91	-45.455%
2025-07-18	27.4900	27.7000	27.4000	27.7000	-2.807%	63	89	-52.347%
2025-07-17	28.5000	28.5000	28.5000	28.5000	+31.336%	1	140	-53.684%
2025-07-15	21.7000	21.7000	21.7000	21.7000	+10.152%	1	140	-39.171%
2025-07-11	20.8500	20.8500	19.7000	19.7000	-1.990%	10	140	-32.995%
2025-07-10	20.1000	20.1000	20.1000	20.1000	-6.075%	18	138	-34.328%
2025-06-27	21.4000	21.6700	21.4000	21.4000	-4.677%	3	125	-38.318%
2025-06-11	22.4500	22.4500	22.4500	22.4500	+16.321%	1	122	-41.203%
2025-06-09	19.3000	19.3000	19.3000	19.3000	-2.771%	26	121	-31.606%
2025-06-06	20.0000	20.0000	19.8500	19.8500	+10.094%	30	95	-33.501%
2025-05-30	17.8400	18.2000	17.8400	18.0300	-2.541%	12	101	-26.789%
2025-05-28	18.5000	18.5000	18.5000	18.5000	-0.270%	2	101	-28.649%
2025-05-13	18.5000	18.5500	18.5000	18.5500	+68.944%	3	99	-28.841%
2025-05-09	10.9800	10.9800	10.9800	10.9800	-5.670%	4	101	+20.219%
2025-05-08	11.6400	11.6400	11.6400	11.6400	-23.421%	1	99	+13.402%
2025-05-02	15.2000	15.2000	15.2000	15.2000	+57.513%	4	100	-13.158%
2025-04-15	9.6500	9.6500	9.6500	9.6500	+0.731%	16	100	+36.788%
2025-04-07	9.5800	9.5800	9.5800	9.5800	-5.616%	1	86	+37.787%
2025-04-03	10.2800	10.2800	10.1500	10.1500	-37.346%	3	85	+30.049%
2025-04-01	16.2000	16.2000	16.2000	16.2000	+21.988%	7	84	-18.519%
2025-03-31	13.2800	13.2800	13.2800	13.2800	-36.154%	2	77	-0.602%
2025-03-25	20.8000	20.8000	20.8000	20.8000	-3.121%	2	79	-36.538%
2025-03-24	22.0300	22.0300	21.4600	21.4700	+27.494%	20	79	-38.519%
2025-03-19	16.8400	16.8400	16.8400	16.8400	+2.371%	1	99	-21.615%
2025-03-07	16.5200	16.5800	16.0000	16.4500	-15.641%	40	98	-19.757%
2025-03-06	19.5000	19.5000	19.5000	19.5000	-17.021%	1	92	-32.308%
2025-02-26	23.5000	23.5000	23.5000	23.5000	+6.818%	1	92	-43.830%
2025-02-25	22.0000	22.0000	22.0000	22.0000	-28.010%	1	92	-40.000%
2025-02-19	30.5200	30.5600	30.5200	30.5600	-1.324%	2	92	-56.806%
2025-02-14	30.9700	30.9700	30.9700	30.9700	-0.896%	2	89	-57.378%
2025-02-13	31.2500	31.2500	31.2500	31.2500	-0.319%	18	71	-57.760%
2025-02-11	29.7500	31.3500	29.7500	31.3500	+7.473%	5	71	-57.895%
2025-02-10	29.1700	29.1700	29.1700	29.1700	+3.257%	1	70	-54.748%
2025-02-07	28.2500	28.2500	28.2500	28.2500	+2.727%	8	70	-53.274%
2025-02-06	27.5000	27.5000	27.5000	27.5000	+44.813%	1	66	-52.000%
2025-01-15	18.9900	18.9900	18.9900	18.9900	-8.921%	1	66	-30.490%
2024-12-31	20.8900	20.8900	20.8500	20.8500	-7.988%	45	41	-36.691%
2024-12-24	22.6600	22.6600	22.6600	22.6600	+5.592%	1	42	-41.748%
2024-12-20	21.4600	21.4600	21.4600	21.4600	-4.111%	1	42	-38.490%
2024-12-19	22.6000	22.6000	22.3800	22.3800	-12.235%	3	42	-41.019%
2024-12-18	25.5000	25.5000	25.5000	25.5000	-3.005%	2	43	-48.235%
2024-12-16	26.2900	26.2900	26.2900	26.2900	+2.296%	20	21	-49.791%
2024-12-09	25.7000	25.7000	25.7000	25.7000	-6.951%	15	21	-48.638%
2024-12-06	28.2700	28.2700	27.6200	27.6200	+21.996%	6	6	-52.209%
2024-11-14	22.6400	22.6400	22.6400	22.6400	-0.658%	2	3	-41.696%
2024-11-13	22.7900	22.7900	22.7900	22.7900	0.000%	2	0	-42.080%