Dark

SHOP20261218C155
SHOP Dec 18 2026 155.00 Call (SHOP261218C00155000)
option OPRA

EOD

Jul 31, 2026

7.13-28.125%(-2.79)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	7.3000	7.3000	7.1300	7.1300	-28.125%	2	262	0.000%
2026-07-30	9.9200	9.9200	9.9200	9.9200	-11.111%	11	261	-28.125%
2026-07-27	8.0000	11.1600	8.0000	11.1600	+28.720%	5	261	-36.111%
2026-07-22	8.6500	8.6700	8.6500	8.6700	-20.459%	2	257	-17.762%
2026-07-15	10.9000	10.9000	10.9000	10.9000	-2.066%	1	256	-34.587%
2026-07-10	11.1600	11.1600	11.1300	11.1300	+30.175%	10	256	-35.939%
2026-07-08	10.0000	10.0000	8.5500	8.5500	-16.422%	5	256	-16.608%
2026-07-02	10.2300	10.2300	10.2300	10.2300	+17.586%	1	256	-30.303%
2026-06-29	8.7000	8.7000	8.7000	8.7000	-6.452%	1	256	-18.046%
2026-06-26	9.3000	9.3000	9.3000	9.3000	+3.911%	10	255	-23.333%
2026-06-25	8.9500	8.9500	8.9500	8.9500	+11.735%	1	255	-20.335%
2026-06-24	7.8000	8.0100	7.8000	8.0100	+21.364%	3	254	-10.986%
2026-06-23	6.6500	7.0000	6.6000	6.6000	+3.125%	12	255	+8.030%
2026-06-22	7.1000	7.1500	6.4000	6.4000	-18.471%	3	243	+11.406%
2026-06-12	7.8500	7.8500	7.8500	7.8500	-3.681%	10	241	-9.172%
2026-06-11	7.9000	8.1500	7.9000	8.1500	-4.678%	4	241	-12.515%
2026-06-10	8.4500	8.5500	8.4500	8.5500	-26.923%	2	236	-16.608%
2026-06-04	11.3000	11.7000	11.3000	11.7000	-11.364%	4	234	-39.060%
2026-06-01	13.2000	13.2500	13.2000	13.2000	+31.213%	4	230	-45.985%
2026-05-29	10.0600	10.0600	10.0600	10.0600	+41.690%	5	229	-29.125%
2026-05-22	7.5100	7.5100	7.1000	7.1000	-3.401%	11	229	+0.423%
2026-05-21	6.7400	7.3500	6.7400	7.3500	+13.077%	5	229	-2.993%
2026-05-20	6.5000	6.5000	6.5000	6.5000	+8.333%	2	229	+9.692%
2026-05-18	6.0000	6.0000	6.0000	6.0000	+20.000%	15	231	+18.833%
2026-05-14	5.0000	5.0000	5.0000	5.0000	-45.415%	1	231	+42.600%
2026-05-07	9.1000	9.1600	9.1000	9.1600	+13.507%	16	231	-22.162%
2026-05-06	8.0700	8.0700	8.0700	8.0700	+11.310%	1	232	-11.648%
2026-05-05	10.2100	10.2100	7.2500	7.2500	-55.385%	4	232	-1.655%
2026-05-04	16.2000	16.2500	16.2000	16.2500	+22.180%	6	229	-56.123%
2026-04-30	13.3000	13.3000	13.3000	13.3000	+2.308%	1	226	-46.391%
2026-04-29	13.0000	13.0000	13.0000	13.0000	-10.959%	1	226	-45.154%
2026-04-28	14.0000	14.6000	14.0000	14.6000	-3.630%	4	225	-51.164%
2026-04-24	15.0000	15.1500	14.9000	15.1500	-19.968%	13	227	-52.937%
2026-04-21	20.6000	20.6000	18.9300	18.9300	+8.171%	6	225	-62.335%
2026-04-16	17.5000	17.5000	17.5000	17.5000	+12.903%	1	225	-59.257%
2026-04-15	15.0000	15.5000	15.0000	15.5000	+20.717%	2	225	-54.000%
2026-04-14	12.8400	12.8400	12.8400	12.8400	+25.882%	1	225	-44.470%
2026-04-10	10.4300	10.4300	10.2000	10.2000	-10.917%	26	225	-30.098%
2026-04-09	11.4500	11.4500	11.4500	11.4500	-15.185%	1	237	-37.729%
2026-04-08	13.5000	13.5000	13.5000	13.5000	+8.347%	2	238	-47.185%
2026-04-06	12.4600	12.4600	12.4600	12.4600	-4.154%	1	236	-42.777%
2026-04-02	13.0000	13.0000	13.0000	13.0000	-7.473%	12	242	-45.154%
2026-03-31	13.6000	14.0500	13.6000	14.0500	+23.789%	2	242	-49.253%
2026-03-27	11.8500	11.8500	11.3500	11.3500	-19.217%	4	242	-37.181%
2026-03-26	14.0500	14.0500	14.0500	14.0500	-6.020%	1	245	-49.253%
2026-03-23	14.9000	15.2000	14.9000	14.9500	+3.964%	5	245	-52.308%
2026-03-20	14.3800	14.3800	14.3800	14.3800	-21.975%	13	240	-50.417%
2026-03-18	18.4300	18.4300	18.4300	18.4300	-14.518%	1	240	-61.313%
2026-03-11	21.5600	21.5600	21.5600	21.5600	+31.064%	1	240	-66.929%
2026-03-03	16.4500	16.4500	16.4500	16.4500	+9.302%	2	243	-56.657%
2026-03-02	15.1400	15.1400	15.0500	15.0500	+1.347%	3	243	-52.625%
2026-02-25	14.8500	14.8500	14.8500	14.8500	-0.536%	1	242	-51.987%
2026-02-24	14.0000	14.9300	14.0000	14.9300	+3.897%	2	242	-52.244%
2026-02-23	14.1500	14.3700	14.1500	14.3700	-24.843%	4	242	-50.383%
2026-02-20	19.1200	19.1200	19.1200	19.1200	+10.520%	3	244	-62.709%
2026-02-19	17.3000	17.3000	17.3000	17.3000	+41.455%	1	247	-58.786%
2026-02-13	12.3500	12.3500	12.2300	12.2300	+7.944%	2	247	-41.701%
2026-02-12	15.7700	15.7700	11.3300	11.3300	-14.361%	5	247	-37.070%
2026-02-11	13.2300	13.2300	13.2300	13.2300	-30.368%	1	246	-46.107%
2026-02-10	19.0000	19.0000	19.0000	19.0000	+40.741%	1	246	-62.474%
2026-02-09	13.5000	13.5000	13.5000	13.5000	-1.099%	2	247	-47.185%
2026-02-05	13.6500	13.6500	13.6500	13.6500	+4.598%	1	245	-47.766%
2026-02-04	13.0500	13.0500	13.0500	13.0500	-13.000%	1	244	-45.364%
2026-02-03	17.0000	17.0000	14.8300	15.0000	-29.907%	10	244	-52.467%
2026-02-02	21.4000	21.4000	21.4000	21.4000	-23.022%	1	244	-66.682%
2026-01-20	30.5700	31.0000	27.8000	27.8000	-19.021%	3	243	-74.353%
2026-01-16	34.5800	34.5800	34.3300	34.3300	-17.772%	3	240	-79.231%
2025-12-30	41.7500	41.7500	41.7500	41.7500	-5.350%	6	240	-82.922%
2025-12-23	44.1100	44.1100	44.1100	44.1100	-4.067%	117	240	-83.836%
2025-12-18	45.6900	45.9800	45.6900	45.9800	+12.010%	3	240	-84.493%
2025-12-17	40.9500	41.2500	40.8500	41.0500	-1.794%	34	238	-82.631%
2025-12-12	41.9500	41.9500	41.8000	41.8000	+0.577%	2	215	-82.943%
2025-12-11	41.8600	41.8600	41.5600	41.5600	+10.239%	2	215	-82.844%
2025-12-08	37.7000	37.7000	37.7000	37.7000	+8.960%	1	216	-81.088%
2025-12-01	35.6000	35.7000	34.6000	34.6000	-11.282%	23	216	-79.393%
2025-11-26	39.0000	39.0000	39.0000	39.0000	+17.825%	2	217	-81.718%
2025-11-21	31.5000	33.3500	31.5000	33.1000	+21.468%	5	217	-78.459%
2025-11-18	27.2500	27.2500	27.2500	27.2500	-7.627%	1	219	-73.835%
2025-11-17	29.5000	29.5000	29.5000	29.5000	-11.940%	1	220	-75.831%
2025-11-14	33.5000	33.5000	33.5000	33.5000	+6.013%	2	220	-78.716%
2025-11-13	31.7500	31.7500	31.3900	31.6000	-19.223%	6	218	-77.437%
2025-11-12	39.1200	39.1200	39.1200	39.1200	-3.048%	1	214	-81.774%
2025-11-11	40.4500	40.4500	40.2500	40.3500	-3.929%	23	215	-82.330%
2025-11-04	42.0000	42.0000	42.0000	42.0000	-20.919%	1	210	-83.024%
2025-10-30	53.1100	53.1100	53.1100	53.1100	-1.648%	2	209	-86.575%
2025-10-29	54.0000	54.0000	54.0000	54.0000	+4.388%	3	209	-86.796%
2025-10-27	51.7300	51.7300	51.7300	51.7300	+3.564%	1	206	-86.217%
2025-10-24	50.0000	50.0000	49.9500	49.9500	+21.829%	3	206	-85.726%
2025-10-22	41.0000	41.0000	41.0000	41.0000	+2.117%	1	209	-82.610%
2025-10-17	40.0500	40.1500	40.0500	40.1500	+2.163%	4	210	-82.242%
2025-10-15	39.3000	39.3000	39.3000	39.3000	+4.410%	12	210	-81.858%
2025-10-14	37.4000	37.6400	37.4000	37.6400	+3.123%	2	215	-81.057%
2025-10-13	36.5000	36.5000	36.5000	36.5000	-15.995%	1	217	-80.466%
2025-10-09	43.4500	43.4500	43.4500	43.4500	-4.295%	1	216	-83.590%
2025-10-07	45.4000	45.4000	45.4000	45.4000	+0.465%	13	216	-84.295%
2025-10-06	45.1900	45.1900	45.1900	45.1900	+10.950%	1	216	-84.222%
2025-10-03	42.4700	42.4700	40.5700	40.7300	+21.510%	9	216	-82.494%
2025-10-02	33.5200	33.5200	33.5200	33.5200	-2.131%	3	216	-78.729%
2025-09-30	34.0000	34.2500	34.0000	34.2500	+19.255%	6	213	-79.182%
2025-09-29	28.7200	28.7200	28.7200	28.7200	-15.105%	1	213	-75.174%
2025-09-24	33.8300	33.8300	33.8300	33.8300	-0.792%	8	212	-78.924%
2025-09-23	36.7000	36.7000	34.1000	34.1000	-13.232%	5	204	-79.091%
2025-09-22	39.3000	39.3000	39.3000	39.3000	+13.322%	5	199	-81.858%
2025-09-18	34.6800	34.6800	34.6800	34.6800	+12.524%	1	199	-79.441%
2025-09-16	30.8200	30.8200	30.8200	30.8200	-1.218%	1	200	-76.866%
2025-09-15	31.2000	31.2000	31.2000	31.2000	+2.429%	1	200	-77.147%
2025-09-08	30.4600	30.4600	30.4600	30.4600	+13.234%	117	200	-76.592%
2025-09-02	26.9500	26.9500	26.9000	26.9000	+2.868%	2	83	-73.494%
2025-08-20	26.1500	26.1500	26.1500	26.1500	-10.751%	2	81	-72.734%
2025-08-15	29.3000	29.3000	29.3000	29.3000	-2.658%	1	81	-75.666%
2025-08-14	30.2000	30.2500	30.1000	30.1000	-13.481%	9	80	-76.312%
2025-08-07	37.7100	38.6800	34.0000	34.7900	+59.222%	14	71	-79.506%
2025-07-28	21.8500	21.8500	21.8500	21.8500	+3.066%	1	73	-67.368%
2025-07-22	21.1500	21.2000	21.1500	21.2000	-7.343%	3	72	-66.368%
2025-07-18	22.8800	22.8800	22.8800	22.8800	+32.254%	1	69	-68.837%
2025-06-24	17.3000	17.3000	17.3000	17.3000	+102.103%	1	69	-58.786%
2025-05-09	8.5600	8.5600	8.5600	8.5600	-20.372%	2	70	-16.706%
2025-04-24	10.7500	10.7500	10.7500	10.7500	+43.717%	1	70	-33.674%
2025-04-14	7.4800	7.4800	7.4800	7.4800	-3.979%	1	70	-4.679%
2025-04-10	8.2000	8.2000	7.7900	7.7900	-2.747%	15	70	-8.472%
2025-04-03	8.0100	8.0100	8.0100	8.0100	-40.886%	1	60	-10.986%
2025-04-01	13.5500	13.5500	13.5500	13.5500	-23.229%	7	60	-47.380%
2025-03-24	17.6500	17.6500	17.6500	17.6500	+16.887%	1	53	-59.603%
2025-03-21	14.5600	15.1000	14.5600	15.1000	-4.430%	72	53	-52.781%
2025-03-06	15.8500	15.8500	15.8000	15.8000	-8.406%	14	35	-54.873%
2025-02-25	17.2500	17.2500	17.2500	17.2500	-28.983%	1	35	-58.667%
2025-02-10	24.2900	24.2900	24.2900	24.2900	+5.152%	1	35	-70.646%
2025-02-06	23.1000	23.1000	23.1000	23.1000	+42.154%	6	34	-69.134%
2025-01-21	16.2500	16.2500	16.2500	16.2500	-7.143%	12	28	-56.123%
2024-12-30	17.5000	17.5000	17.5000	17.5000	-11.168%	3	18	-59.257%
2024-11-25	19.7000	19.7000	19.7000	19.7000	-3.902%	15	15	-63.807%
2024-11-14	20.5000	20.5000	20.5000	20.5000	0.000%	15	15	-65.220%