Dark

SHOP20261218C145
SHOP Dec 18 2026 145.00 Call (SHOP261218C00145000)
option OPRA

EOD

Oct 1, 2026

19.60+1.554%(+0.30)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	20.7000	21.0000	18.4500	19.6000	+1.554%	188	43,813	0.000%
2026-09-30	19.3000	20.6300	19.2500	19.3000	+1.579%	36	44,001	+1.554%
2026-09-29	16.0100	19.2400	16.0100	19.0000	+15.854%	57	44,102	+3.158%
2026-09-28	13.5500	16.4000	12.7000	16.4000	+5.670%	130	44,106	+19.512%
2026-09-25	15.3500	16.2300	15.1000	15.5200	-12.858%	333	44,103	+26.289%
2026-09-24	15.0500	18.0200	15.0500	17.8100	+11.035%	730	44,390	+10.051%
2026-09-23	18.0200	20.7800	12.7500	16.0400	-13.531%	353	43,895	+22.195%
2026-09-22	17.3000	20.5000	16.0000	18.5500	+37.918%	536	43,734	+5.660%
2026-09-21	8.8500	13.4500	8.4500	13.4500	+66.667%	44,700	43,646	+45.725%
2026-09-18	8.4000	8.4000	7.8200	8.0700	-12.283%	20	340	+142.875%
2026-09-16	10.7500	10.7500	9.2000	9.2000	-8.000%	7	328	+113.043%
2026-09-15	10.0000	10.0000	10.0000	10.0000	-11.739%	1	326	+96.000%
2026-09-14	11.3300	11.3300	11.3300	11.3300	+22.222%	1	325	+72.992%
2026-09-11	10.9000	10.9000	9.2700	9.2700	+6.552%	5	324	+111.435%
2026-09-10	9.1800	9.1800	8.7000	8.7000	-6.952%	2	324	+125.287%
2026-09-09	11.2200	11.2200	9.3500	9.3500	-23.298%	13	323	+109.626%
2026-09-08	14.5000	14.5000	11.4600	12.1900	-29.128%	55	321	+60.788%
2026-09-04	18.7000	19.6600	17.2000	17.2000	-0.693%	190	312	+13.953%
2026-09-03	16.4000	17.4000	16.4000	17.3200	+17.265%	3	312	+13.164%
2026-09-02	14.4300	14.7700	14.4300	14.7700	-1.533%	8	311	+32.701%
2026-09-01	15.3000	16.2900	15.0000	15.0000	-18.122%	3	303	+30.667%
2026-08-31	18.5500	18.5500	17.7400	18.3200	-23.920%	31	302	+6.987%
2026-08-28	24.0800	24.0800	24.0800	24.0800	-0.290%	1	271	-18.605%
2026-08-27	24.1500	24.1500	24.1500	24.1500	+11.806%	5	270	-18.841%
2026-08-24	20.5000	21.6000	20.5000	21.6000	+5.058%	21	270	-9.259%
2026-08-21	19.9300	20.5600	19.9300	20.5600	+11.739%	2	276	-4.669%
2026-08-20	18.1600	18.6500	18.1600	18.4000	-15.596%	20	277	+6.522%
2026-08-17	21.8000	21.8000	21.8000	21.8000	-13.458%	1	259	-10.092%
2026-08-14	25.1900	25.1900	25.1900	25.1900	-8.400%	1	260	-22.191%
2026-08-13	22.9500	27.5000	22.9500	27.5000	+27.907%	16	261	-28.727%
2026-08-12	23.6500	23.6500	21.5000	21.5000	-15.752%	8	265	-8.837%
2026-08-11	25.5200	25.5200	25.5200	25.5200	-1.162%	1	260	-23.197%
2026-08-10	25.6500	25.9000	25.6500	25.8200	+9.407%	3	260	-24.090%
2026-08-07	25.0900	25.0900	22.9000	23.6000	+11.848%	20	261	-16.949%
2026-08-06	22.0500	22.0500	21.1000	21.1000	0.000%	28	269	-7.109%
2026-08-05	26.0000	26.0000	20.3500	21.1000	+117.526%	65	260	-7.109%
2026-07-31	9.7500	9.7500	9.7000	9.7000	-39.261%	2	227	+102.062%
2026-07-28	15.5000	15.9700	15.5000	15.9700	+26.245%	3	227	+22.730%
2026-07-27	12.6500	12.6500	12.6500	12.6500	+39.164%	1	228	+54.941%
2026-07-24	8.5000	9.0900	8.5000	9.0900	-15.047%	2	228	+115.622%
2026-07-22	12.5000	12.5000	10.7000	10.7000	-23.297%	4	227	+83.178%
2026-07-14	13.9000	13.9500	13.9000	13.9500	+1.455%	4	228	+40.502%
2026-07-13	14.0000	14.0000	13.7500	13.7500	-4.181%	7	224	+42.545%
2026-07-10	14.9000	14.9000	14.3500	14.3500	+10.385%	6	221	+36.585%
2026-07-06	13.0000	13.0000	13.0000	13.0000	-4.271%	1	217	+50.769%
2026-07-01	12.7800	13.5800	12.7800	13.5800	+14.503%	102	216	+44.330%
2026-06-26	11.8600	11.8600	11.8600	11.8600	+39.529%	1	254	+65.261%
2026-06-23	8.3500	8.5000	8.3500	8.5000	-6.077%	7	253	+130.588%
2026-06-22	9.0500	9.0500	9.0500	9.0500	-15.421%	1	246	+116.575%
2026-06-16	10.6500	10.7000	10.6500	10.7000	-2.283%	2	245	+83.178%
2026-06-15	10.9500	10.9500	10.9500	10.9500	+14.063%	1	242	+78.995%
2026-06-11	8.9000	9.6500	8.9000	9.6000	-6.796%	6	242	+104.167%
2026-06-10	10.4000	10.4000	10.3000	10.3000	-7.623%	10	239	+90.291%
2026-06-08	11.3000	11.3000	11.0000	11.1500	+1.456%	4	236	+75.785%
2026-06-05	10.9900	10.9900	10.9900	10.9900	-21.779%	1	232	+78.344%
2026-06-04	14.0000	14.1500	14.0000	14.0500	-11.356%	7	231	+39.502%
2026-06-01	15.8000	15.8500	15.8000	15.8500	+34.322%	2	225	+23.659%
2026-05-28	11.8000	11.8000	11.8000	11.8000	+42.169%	5	223	+66.102%
2026-05-26	8.3000	8.3000	8.3000	8.3000	-3.488%	3	223	+136.145%
2026-05-22	8.6000	8.6000	8.6000	8.6000	-8.021%	1	220	+127.907%
2026-05-21	9.3000	9.3500	9.3000	9.3500	+9.871%	2	220	+109.626%
2026-05-20	8.5100	8.5100	8.5100	8.5100	+13.015%	1	220	+130.317%
2026-05-15	6.5900	7.5300	6.5900	7.5300	+20.480%	6	218	+160.292%
2026-05-14	5.9500	6.2500	5.9500	6.2500	-5.589%	4	217	+213.600%
2026-05-13	6.6200	6.6200	6.6200	6.6200	-4.748%	2	224	+196.073%
2026-05-12	8.7500	8.7500	6.9500	6.9500	-32.327%	20	224	+182.014%
2026-05-07	10.0100	10.2700	10.0100	10.2700	+13.355%	103	224	+90.847%
2026-05-06	9.1600	9.1600	9.0600	9.0600	-5.821%	4	123	+116.336%
2026-05-05	9.6500	9.6500	9.6200	9.6200	-46.997%	2	124	+103.742%
2026-05-01	18.3000	18.3000	18.1500	18.1500	+12.384%	13	121	+7.989%
2026-04-30	16.1500	16.1500	16.1500	16.1500	+0.811%	2	121	+21.362%
2026-04-29	16.0200	16.0200	16.0200	16.0200	-11.247%	2	119	+22.347%
2026-04-24	18.1000	18.2000	18.0000	18.0500	-3.217%	14	119	+8.587%
2026-04-23	18.8000	18.8000	18.6500	18.6500	-17.111%	2	131	+5.094%
2026-04-22	22.5000	22.5000	22.5000	22.5000	+3.258%	1	129	-12.889%
2026-04-20	21.7900	21.7900	21.7900	21.7900	+74.320%	2	128	-10.050%
2026-04-10	13.2500	13.2500	12.5000	12.5000	-27.536%	3	129	+56.800%
2026-04-08	17.2500	17.2500	17.2500	17.2500	+24.101%	1	127	+13.623%
2026-03-27	13.9000	13.9000	13.9000	13.9000	-13.125%	1	127	+41.007%
2026-03-26	16.0000	16.0000	16.0000	16.0000	+1.074%	1	128	+22.500%
2026-03-24	16.5000	16.8000	15.8300	15.8300	-9.595%	25	128	+23.816%
2026-03-23	17.5100	17.5100	17.5100	17.5100	-9.039%	4	117	+11.936%
2026-03-13	19.2500	19.2500	19.2500	19.2500	-15.161%	1	113	+1.818%
2026-03-11	22.0900	22.7600	22.0900	22.6900	-1.987%	75	113	-13.618%
2026-03-10	23.0500	23.1500	23.0500	23.1500	-4.339%	2	100	-15.335%
2026-03-06	24.2000	24.2000	24.2000	24.2000	-3.200%	2	101	-19.008%
2026-03-05	25.0000	25.0000	25.0000	25.0000	+7.991%	1	103	-21.600%
2026-03-04	22.5500	23.1500	22.5500	23.1500	+18.718%	3	103	-15.335%
2026-03-03	19.4000	19.5000	19.4000	19.5000	+4.055%	3	105	+0.513%
2026-03-02	18.7400	18.7400	18.7400	18.7400	-17.445%	1	104	+4.589%
2026-02-20	22.7000	22.7000	22.7000	22.7000	+10.462%	1	104	-13.656%
2026-02-19	20.5500	20.5500	20.5500	20.5500	+6.202%	1	104	-4.623%
2026-02-18	19.3500	19.3500	19.3500	19.3500	+20.938%	2	104	+1.292%
2026-02-17	16.0000	16.0000	16.0000	16.0000	+6.667%	1	104	+22.500%
2026-02-13	14.0000	15.0000	14.0000	15.0000	-9.693%	4	104	+30.667%
2026-02-11	16.6100	16.6100	16.6100	16.6100	-10.699%	2	104	+18.001%
2026-02-09	17.6000	18.6000	17.6000	18.6000	+26.703%	3	104	+5.376%
2026-02-06	14.5500	14.6800	14.5500	14.6800	-13.647%	6	105	+33.515%
2026-02-05	15.3800	17.0000	15.3800	17.0000	+5.133%	2	105	+15.294%
2026-02-04	15.7000	16.1700	15.3500	16.1700	-9.513%	19	105	+21.212%
2026-02-03	20.0000	20.0000	17.8700	17.8700	-26.912%	12	98	+9.681%
2026-02-02	24.4500	24.4500	24.4500	24.4500	+4.264%	12	89	-19.836%
2026-01-30	30.0000	30.0000	23.4500	23.4500	-21.176%	14	89	-16.418%
2026-01-29	29.7500	29.7500	29.7500	29.7500	+10.185%	1	90	-34.118%
2026-01-23	27.0000	27.0000	27.0000	27.0000	-5.396%	2	89	-27.407%
2026-01-21	28.5400	28.5400	28.5400	28.5400	-14.806%	1	89	-31.324%
2026-01-20	34.9900	35.0000	33.5000	33.5000	-13.660%	14	89	-41.493%
2026-01-14	41.5000	41.5000	38.7500	38.8000	-13.682%	8	79	-49.485%
2026-01-08	44.9000	44.9500	44.9000	44.9500	-3.229%	20	80	-56.396%
2026-01-06	43.2000	46.6000	43.2000	46.4500	+0.541%	22	90	-57.804%
2026-01-05	45.5000	46.2000	45.5000	46.2000	+15.702%	4	81	-57.576%
2026-01-02	39.9300	39.9300	39.9300	39.9300	-8.438%	1	81	-50.914%
2025-12-31	43.6100	43.6100	43.6100	43.6100	-14.490%	1	81	-55.056%
2025-12-22	51.0300	51.0300	51.0000	51.0000	+2.000%	7	81	-61.569%
2025-12-19	50.6500	50.6500	50.0000	50.0000	-0.100%	3	84	-60.800%
2025-12-18	50.0500	50.0500	50.0500	50.0500	-1.766%	3	84	-60.839%
2025-12-17	50.9500	50.9500	50.9500	50.9500	+13.222%	1	84	-61.531%
2025-12-09	45.0000	45.0000	45.0000	45.0000	-0.244%	5	84	-56.444%
2025-12-08	45.1100	45.1100	45.1100	45.1100	+0.692%	5	79	-56.551%
2025-11-26	44.0000	44.8000	44.0000	44.8000	+4.017%	4	83	-56.250%
2025-11-25	43.0700	43.0700	43.0700	43.0700	+13.791%	2	83	-54.493%
2025-11-21	35.0000	37.8500	35.0000	37.8500	+8.143%	8	85	-48.217%
2025-11-19	35.0000	35.0000	35.0000	35.0000	+8.594%	2	83	-44.000%
2025-11-17	34.5000	34.5000	32.2300	32.2300	-10.047%	5	81	-39.187%
2025-11-13	35.2600	35.8300	35.2600	35.8300	-11.531%	4	79	-45.297%
2025-11-07	37.5600	40.5000	37.5600	40.5000	-31.356%	2	75	-51.605%
2025-10-28	59.0000	59.0000	59.0000	59.0000	+22.407%	5	74	-66.780%
2025-10-21	48.5100	48.5500	48.2000	48.2000	+10.958%	5	79	-59.336%
2025-10-17	43.4400	43.4400	43.4400	43.4400	-1.452%	3	79	-54.880%
2025-10-15	44.8200	44.8200	44.0800	44.0800	+5.455%	3	76	-55.535%
2025-10-14	41.8000	41.8000	41.8000	41.8000	+1.333%	1	77	-53.110%
2025-10-13	41.2500	41.2500	41.2500	41.2500	-5.498%	1	78	-52.485%
2025-10-10	44.2500	44.2500	43.6500	43.6500	-11.640%	2	79	-55.097%
2025-10-08	49.4000	49.4000	49.4000	49.4000	+0.203%	1	79	-60.324%
2025-10-07	51.3000	51.3000	49.3000	49.3000	+9.434%	3	79	-60.243%
2025-10-03	45.2300	45.2300	45.0500	45.0500	+19.338%	3	79	-56.493%
2025-10-02	37.7500	37.7500	37.7500	37.7500	+11.127%	2	80	-48.079%
2025-09-25	33.9700	33.9700	33.9700	33.9700	-21.908%	1	82	-42.302%
2025-09-22	43.5000	43.5000	43.5000	43.5000	+19.604%	1	82	-54.943%
2025-09-17	35.9300	36.3700	35.2800	36.3700	+2.106%	3	83	-46.109%
2025-09-16	35.0900	35.6500	35.0900	35.6200	-1.056%	10	82	-44.975%
2025-09-15	35.7000	36.0000	35.7000	36.0000	+11.975%	8	81	-45.556%
2025-09-12	32.1500	32.1500	32.1500	32.1500	-5.441%	1	73	-39.036%
2025-09-11	34.0000	34.0000	34.0000	34.0000	+1.190%	1	73	-42.353%
2025-09-09	33.6000	33.6000	33.6000	33.6000	-1.466%	2	73	-41.667%
2025-09-08	34.1000	34.1000	34.1000	34.1000	-7.463%	1	71	-42.522%
2025-09-05	36.8500	36.8500	36.8500	36.8500	+6.657%	5	70	-46.811%
2025-09-04	34.5500	34.5500	34.5500	34.5500	+7.969%	1	70	-43.271%
2025-08-29	32.0000	32.0000	32.0000	32.0000	-5.605%	1	69	-38.750%
2025-08-28	33.9000	33.9000	33.9000	33.9000	+10.244%	4	69	-42.183%
2025-08-27	30.7500	30.7500	30.7500	30.7500	-8.209%	1	69	-36.260%
2025-08-22	32.6600	33.5000	32.6600	33.5000	+4.037%	4	69	-41.493%
2025-08-19	33.9000	33.9000	32.2000	32.2000	-0.464%	5	71	-39.130%
2025-08-15	32.3500	32.3500	32.3500	32.3500	-8.487%	1	67	-39.413%
2025-08-14	35.0000	35.3500	35.0000	35.3500	-8.727%	2	66	-44.554%
2025-08-13	38.7300	38.7300	38.7300	38.7300	-2.370%	2	64	-49.393%
2025-08-06	40.1800	40.1800	39.6700	39.6700	+115.014%	8	64	-50.592%
2025-07-11	19.4500	19.4500	18.4500	18.4500	-4.651%	10	66	+6.233%
2025-07-10	19.2100	19.3500	19.2100	19.3500	-1.023%	2	56	+1.292%
2025-07-08	19.5500	19.5500	19.5500	19.5500	-8.000%	2	55	+0.256%
2025-07-03	21.2500	21.2500	21.2500	21.2500	+5.459%	1	54	-7.765%
2025-07-02	20.3000	20.3000	20.1500	20.1500	-1.707%	2	54	-2.730%
2025-06-30	20.5000	20.5000	20.5000	20.5000	+2.500%	1	55	-4.390%
2025-06-27	20.0000	20.0000	20.0000	20.0000	+7.817%	5	54	-2.000%
2025-06-26	18.3500	18.5500	18.3500	18.5500	-7.481%	8	59	+5.660%
2025-06-24	20.0500	20.0500	20.0500	20.0500	-8.238%	15	51	-2.244%
2025-06-11	21.8500	21.8500	21.8500	21.8500	+32.344%	1	63	-10.297%
2025-06-02	16.5100	16.5100	16.5100	16.5100	+16.678%	15	62	+18.716%
2025-04-29	14.1500	14.1500	14.1500	14.1500	+21.773%	1	47	+38.516%
2025-04-23	12.0300	12.0300	11.6200	11.6200	+22.703%	2	48	+68.675%
2025-04-10	9.7000	9.7000	9.4700	9.4700	+17.640%	2	48	+106.969%
2025-04-04	7.8700	8.0500	7.8700	8.0500	-10.556%	42	48	+143.478%
2025-04-03	9.0000	9.0000	9.0000	9.0000	-39.189%	1	48	+117.778%
2025-04-01	14.8000	14.8000	14.7900	14.8000	-26.148%	15	47	+32.432%
2025-03-24	20.6100	20.6100	20.0400	20.0400	+23.323%	20	36	-2.196%
2025-03-20	15.9000	16.8000	15.9000	16.2500	+29.482%	21	36	+20.615%
2025-03-11	12.5500	12.5500	12.5500	12.5500	-31.941%	2	15	+56.175%
2025-01-22	18.4400	18.4400	18.4400	18.4400	-10.049%	1	17	+6.291%
2025-01-03	20.5000	20.5000	20.5000	20.5000	+5.670%	2	18	-4.390%
2025-01-02	19.4000	19.4000	19.4000	19.4000	-26.180%	2	18	+1.031%
2024-12-18	26.2800	26.2800	26.2800	26.2800	+9.591%	1	18	-25.419%
2024-12-09	23.9800	23.9800	23.9800	23.9800	-8.473%	1	19	-18.265%
2024-12-06	26.2000	26.2000	26.2000	26.2000	+5.094%	2	18	-25.191%
2024-11-29	24.9300	24.9300	24.9300	24.9300	+18.941%	10	18	-21.380%
2024-11-21	20.9600	20.9600	20.9600	20.9600	+12.567%	5	8	-6.489%
2024-11-19	18.6200	18.6200	18.6200	18.6200	-4.757%	1	8	+5.263%
2024-11-18	19.7000	19.7000	19.5500	19.5500	0.000%	14	7	+0.256%