Dark

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

EOD

Jul 31, 2026

9.70-39.261%(-6.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	9.7500	9.7500	9.7000	9.7000	-39.261%	2	227	0.000%
2026-07-28	15.5000	15.9700	15.5000	15.9700	+26.245%	3	227	-39.261%
2026-07-27	12.6500	12.6500	12.6500	12.6500	+39.164%	1	228	-23.320%
2026-07-24	8.5000	9.0900	8.5000	9.0900	-15.047%	2	228	+6.711%
2026-07-22	12.5000	12.5000	10.7000	10.7000	-23.297%	4	227	-9.346%
2026-07-14	13.9000	13.9500	13.9000	13.9500	+1.455%	4	228	-30.466%
2026-07-13	14.0000	14.0000	13.7500	13.7500	-4.181%	7	224	-29.455%
2026-07-10	14.9000	14.9000	14.3500	14.3500	+10.385%	6	221	-32.404%
2026-07-06	13.0000	13.0000	13.0000	13.0000	-4.271%	1	217	-25.385%
2026-07-01	12.7800	13.5800	12.7800	13.5800	+14.503%	102	216	-28.571%
2026-06-26	11.8600	11.8600	11.8600	11.8600	+39.529%	1	254	-18.212%
2026-06-23	8.3500	8.5000	8.3500	8.5000	-6.077%	7	253	+14.118%
2026-06-22	9.0500	9.0500	9.0500	9.0500	-15.421%	1	246	+7.182%
2026-06-16	10.6500	10.7000	10.6500	10.7000	-2.283%	2	245	-9.346%
2026-06-15	10.9500	10.9500	10.9500	10.9500	+14.063%	1	242	-11.416%
2026-06-11	8.9000	9.6500	8.9000	9.6000	-6.796%	6	242	+1.042%
2026-06-10	10.4000	10.4000	10.3000	10.3000	-7.623%	10	239	-5.825%
2026-06-08	11.3000	11.3000	11.0000	11.1500	+1.456%	4	236	-13.004%
2026-06-05	10.9900	10.9900	10.9900	10.9900	-21.779%	1	232	-11.738%
2026-06-04	14.0000	14.1500	14.0000	14.0500	-11.356%	7	231	-30.961%
2026-06-01	15.8000	15.8500	15.8000	15.8500	+34.322%	2	225	-38.801%
2026-05-28	11.8000	11.8000	11.8000	11.8000	+42.169%	5	223	-17.797%
2026-05-26	8.3000	8.3000	8.3000	8.3000	-3.488%	3	223	+16.867%
2026-05-22	8.6000	8.6000	8.6000	8.6000	-8.021%	1	220	+12.791%
2026-05-21	9.3000	9.3500	9.3000	9.3500	+9.871%	2	220	+3.743%
2026-05-20	8.5100	8.5100	8.5100	8.5100	+13.015%	1	220	+13.984%
2026-05-15	6.5900	7.5300	6.5900	7.5300	+20.480%	6	218	+28.818%
2026-05-14	5.9500	6.2500	5.9500	6.2500	-5.589%	4	217	+55.200%
2026-05-13	6.6200	6.6200	6.6200	6.6200	-4.748%	2	224	+46.526%
2026-05-12	8.7500	8.7500	6.9500	6.9500	-32.327%	20	224	+39.568%
2026-05-07	10.0100	10.2700	10.0100	10.2700	+13.355%	103	224	-5.550%
2026-05-06	9.1600	9.1600	9.0600	9.0600	-5.821%	4	123	+7.064%
2026-05-05	9.6500	9.6500	9.6200	9.6200	-46.997%	2	124	+0.832%
2026-05-01	18.3000	18.3000	18.1500	18.1500	+12.384%	13	121	-46.556%
2026-04-30	16.1500	16.1500	16.1500	16.1500	+0.811%	2	121	-39.938%
2026-04-29	16.0200	16.0200	16.0200	16.0200	-11.247%	2	119	-39.451%
2026-04-24	18.1000	18.2000	18.0000	18.0500	-3.217%	14	119	-46.260%
2026-04-23	18.8000	18.8000	18.6500	18.6500	-17.111%	2	131	-47.989%
2026-04-22	22.5000	22.5000	22.5000	22.5000	+3.258%	1	129	-56.889%
2026-04-20	21.7900	21.7900	21.7900	21.7900	+74.320%	2	128	-55.484%
2026-04-10	13.2500	13.2500	12.5000	12.5000	-27.536%	3	129	-22.400%
2026-04-08	17.2500	17.2500	17.2500	17.2500	+24.101%	1	127	-43.768%
2026-03-27	13.9000	13.9000	13.9000	13.9000	-13.125%	1	127	-30.216%
2026-03-26	16.0000	16.0000	16.0000	16.0000	+1.074%	1	128	-39.375%
2026-03-24	16.5000	16.8000	15.8300	15.8300	-9.595%	25	128	-38.724%
2026-03-23	17.5100	17.5100	17.5100	17.5100	-9.039%	4	117	-44.603%
2026-03-13	19.2500	19.2500	19.2500	19.2500	-15.161%	1	113	-49.610%
2026-03-11	22.0900	22.7600	22.0900	22.6900	-1.987%	75	113	-57.250%
2026-03-10	23.0500	23.1500	23.0500	23.1500	-4.339%	2	100	-58.099%
2026-03-06	24.2000	24.2000	24.2000	24.2000	-3.200%	2	101	-59.917%
2026-03-05	25.0000	25.0000	25.0000	25.0000	+7.991%	1	103	-61.200%
2026-03-04	22.5500	23.1500	22.5500	23.1500	+18.718%	3	103	-58.099%
2026-03-03	19.4000	19.5000	19.4000	19.5000	+4.055%	3	105	-50.256%
2026-03-02	18.7400	18.7400	18.7400	18.7400	-17.445%	1	104	-48.239%
2026-02-20	22.7000	22.7000	22.7000	22.7000	+10.462%	1	104	-57.269%
2026-02-19	20.5500	20.5500	20.5500	20.5500	+6.202%	1	104	-52.798%
2026-02-18	19.3500	19.3500	19.3500	19.3500	+20.938%	2	104	-49.871%
2026-02-17	16.0000	16.0000	16.0000	16.0000	+6.667%	1	104	-39.375%
2026-02-13	14.0000	15.0000	14.0000	15.0000	-9.693%	4	104	-35.333%
2026-02-11	16.6100	16.6100	16.6100	16.6100	-10.699%	2	104	-41.601%
2026-02-09	17.6000	18.6000	17.6000	18.6000	+26.703%	3	104	-47.849%
2026-02-06	14.5500	14.6800	14.5500	14.6800	-13.647%	6	105	-33.924%
2026-02-05	15.3800	17.0000	15.3800	17.0000	+5.133%	2	105	-42.941%
2026-02-04	15.7000	16.1700	15.3500	16.1700	-9.513%	19	105	-40.012%
2026-02-03	20.0000	20.0000	17.8700	17.8700	-26.912%	12	98	-45.719%
2026-02-02	24.4500	24.4500	24.4500	24.4500	+4.264%	12	89	-60.327%
2026-01-30	30.0000	30.0000	23.4500	23.4500	-21.176%	14	89	-58.635%
2026-01-29	29.7500	29.7500	29.7500	29.7500	+10.185%	1	90	-67.395%
2026-01-23	27.0000	27.0000	27.0000	27.0000	-5.396%	2	89	-64.074%
2026-01-21	28.5400	28.5400	28.5400	28.5400	-14.806%	1	89	-66.013%
2026-01-20	34.9900	35.0000	33.5000	33.5000	-13.660%	14	89	-71.045%
2026-01-14	41.5000	41.5000	38.7500	38.8000	-13.682%	8	79	-75.000%
2026-01-08	44.9000	44.9500	44.9000	44.9500	-3.229%	20	80	-78.420%
2026-01-06	43.2000	46.6000	43.2000	46.4500	+0.541%	22	90	-79.117%
2026-01-05	45.5000	46.2000	45.5000	46.2000	+15.702%	4	81	-79.004%
2026-01-02	39.9300	39.9300	39.9300	39.9300	-8.438%	1	81	-75.707%
2025-12-31	43.6100	43.6100	43.6100	43.6100	-14.490%	1	81	-77.757%
2025-12-22	51.0300	51.0300	51.0000	51.0000	+2.000%	7	81	-80.980%
2025-12-19	50.6500	50.6500	50.0000	50.0000	-0.100%	3	84	-80.600%
2025-12-18	50.0500	50.0500	50.0500	50.0500	-1.766%	3	84	-80.619%
2025-12-17	50.9500	50.9500	50.9500	50.9500	+13.222%	1	84	-80.962%
2025-12-09	45.0000	45.0000	45.0000	45.0000	-0.244%	5	84	-78.444%
2025-12-08	45.1100	45.1100	45.1100	45.1100	+0.692%	5	79	-78.497%
2025-11-26	44.0000	44.8000	44.0000	44.8000	+4.017%	4	83	-78.348%
2025-11-25	43.0700	43.0700	43.0700	43.0700	+13.791%	2	83	-77.479%
2025-11-21	35.0000	37.8500	35.0000	37.8500	+8.143%	8	85	-74.373%
2025-11-19	35.0000	35.0000	35.0000	35.0000	+8.594%	2	83	-72.286%
2025-11-17	34.5000	34.5000	32.2300	32.2300	-10.047%	5	81	-69.904%
2025-11-13	35.2600	35.8300	35.2600	35.8300	-11.531%	4	79	-72.928%
2025-11-07	37.5600	40.5000	37.5600	40.5000	-31.356%	2	75	-76.049%
2025-10-28	59.0000	59.0000	59.0000	59.0000	+22.407%	5	74	-83.559%
2025-10-21	48.5100	48.5500	48.2000	48.2000	+10.958%	5	79	-79.876%
2025-10-17	43.4400	43.4400	43.4400	43.4400	-1.452%	3	79	-77.670%
2025-10-15	44.8200	44.8200	44.0800	44.0800	+5.455%	3	76	-77.995%
2025-10-14	41.8000	41.8000	41.8000	41.8000	+1.333%	1	77	-76.794%
2025-10-13	41.2500	41.2500	41.2500	41.2500	-5.498%	1	78	-76.485%
2025-10-10	44.2500	44.2500	43.6500	43.6500	-11.640%	2	79	-77.778%
2025-10-08	49.4000	49.4000	49.4000	49.4000	+0.203%	1	79	-80.364%
2025-10-07	51.3000	51.3000	49.3000	49.3000	+9.434%	3	79	-80.325%
2025-10-03	45.2300	45.2300	45.0500	45.0500	+19.338%	3	79	-78.468%
2025-10-02	37.7500	37.7500	37.7500	37.7500	+11.127%	2	80	-74.305%
2025-09-25	33.9700	33.9700	33.9700	33.9700	-21.908%	1	82	-71.445%
2025-09-22	43.5000	43.5000	43.5000	43.5000	+19.604%	1	82	-77.701%
2025-09-17	35.9300	36.3700	35.2800	36.3700	+2.106%	3	83	-73.330%
2025-09-16	35.0900	35.6500	35.0900	35.6200	-1.056%	10	82	-72.768%
2025-09-15	35.7000	36.0000	35.7000	36.0000	+11.975%	8	81	-73.056%
2025-09-12	32.1500	32.1500	32.1500	32.1500	-5.441%	1	73	-69.829%
2025-09-11	34.0000	34.0000	34.0000	34.0000	+1.190%	1	73	-71.471%
2025-09-09	33.6000	33.6000	33.6000	33.6000	-1.466%	2	73	-71.131%
2025-09-08	34.1000	34.1000	34.1000	34.1000	-7.463%	1	71	-71.554%
2025-09-05	36.8500	36.8500	36.8500	36.8500	+6.657%	5	70	-73.677%
2025-09-04	34.5500	34.5500	34.5500	34.5500	+7.969%	1	70	-71.925%
2025-08-29	32.0000	32.0000	32.0000	32.0000	-5.605%	1	69	-69.688%
2025-08-28	33.9000	33.9000	33.9000	33.9000	+10.244%	4	69	-71.386%
2025-08-27	30.7500	30.7500	30.7500	30.7500	-8.209%	1	69	-68.455%
2025-08-22	32.6600	33.5000	32.6600	33.5000	+4.037%	4	69	-71.045%
2025-08-19	33.9000	33.9000	32.2000	32.2000	-0.464%	5	71	-69.876%
2025-08-15	32.3500	32.3500	32.3500	32.3500	-8.487%	1	67	-70.015%
2025-08-14	35.0000	35.3500	35.0000	35.3500	-8.727%	2	66	-72.560%
2025-08-13	38.7300	38.7300	38.7300	38.7300	-2.370%	2	64	-74.955%
2025-08-06	40.1800	40.1800	39.6700	39.6700	+115.014%	8	64	-75.548%
2025-07-11	19.4500	19.4500	18.4500	18.4500	-4.651%	10	66	-47.425%
2025-07-10	19.2100	19.3500	19.2100	19.3500	-1.023%	2	56	-49.871%
2025-07-08	19.5500	19.5500	19.5500	19.5500	-8.000%	2	55	-50.384%
2025-07-03	21.2500	21.2500	21.2500	21.2500	+5.459%	1	54	-54.353%
2025-07-02	20.3000	20.3000	20.1500	20.1500	-1.707%	2	54	-51.861%
2025-06-30	20.5000	20.5000	20.5000	20.5000	+2.500%	1	55	-52.683%
2025-06-27	20.0000	20.0000	20.0000	20.0000	+7.817%	5	54	-51.500%
2025-06-26	18.3500	18.5500	18.3500	18.5500	-7.481%	8	59	-47.709%
2025-06-24	20.0500	20.0500	20.0500	20.0500	-8.238%	15	51	-51.621%
2025-06-11	21.8500	21.8500	21.8500	21.8500	+32.344%	1	63	-55.606%
2025-06-02	16.5100	16.5100	16.5100	16.5100	+16.678%	15	62	-41.248%
2025-04-29	14.1500	14.1500	14.1500	14.1500	+21.773%	1	47	-31.449%
2025-04-23	12.0300	12.0300	11.6200	11.6200	+22.703%	2	48	-16.523%
2025-04-10	9.7000	9.7000	9.4700	9.4700	+17.640%	2	48	+2.429%
2025-04-04	7.8700	8.0500	7.8700	8.0500	-10.556%	42	48	+20.497%
2025-04-03	9.0000	9.0000	9.0000	9.0000	-39.189%	1	48	+7.778%
2025-04-01	14.8000	14.8000	14.7900	14.8000	-26.148%	15	47	-34.459%
2025-03-24	20.6100	20.6100	20.0400	20.0400	+23.323%	20	36	-51.597%
2025-03-20	15.9000	16.8000	15.9000	16.2500	+29.482%	21	36	-40.308%
2025-03-11	12.5500	12.5500	12.5500	12.5500	-31.941%	2	15	-22.709%
2025-01-22	18.4400	18.4400	18.4400	18.4400	-10.049%	1	17	-47.397%
2025-01-03	20.5000	20.5000	20.5000	20.5000	+5.670%	2	18	-52.683%
2025-01-02	19.4000	19.4000	19.4000	19.4000	-26.180%	2	18	-50.000%
2024-12-18	26.2800	26.2800	26.2800	26.2800	+9.591%	1	18	-63.090%
2024-12-09	23.9800	23.9800	23.9800	23.9800	-8.473%	1	19	-59.550%
2024-12-06	26.2000	26.2000	26.2000	26.2000	+5.094%	2	18	-62.977%
2024-11-29	24.9300	24.9300	24.9300	24.9300	+18.941%	10	18	-61.091%
2024-11-21	20.9600	20.9600	20.9600	20.9600	+12.567%	5	8	-53.721%
2024-11-19	18.6200	18.6200	18.6200	18.6200	-4.757%	1	8	-47.905%
2024-11-18	19.7000	19.7000	19.5500	19.5500	0.000%	14	7	-50.384%