Dark

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

EOD

Oct 1, 2026

14.92+3.611%(+0.52)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.2000	15.2000	14.1000	14.9200	+3.611%	27	1,366	0.000%
2026-09-30	15.3100	15.8000	14.3600	14.4000	-1.167%	39	1,384	+3.611%
2026-09-29	12.3500	14.8500	11.9600	14.5700	+21.417%	19	1,379	+2.402%
2026-09-28	9.5500	12.0000	9.3100	12.0000	+1.266%	15	1,373	+24.333%
2026-09-25	12.9000	12.9000	11.3100	11.8500	-12.222%	285	1,370	+25.907%
2026-09-24	11.7900	13.5000	11.5000	13.5000	+12.971%	23	1,645	+10.519%
2026-09-23	13.4000	15.7000	9.2000	11.9500	-17.926%	145	1,653	+24.854%
2026-09-22	15.0000	15.6700	14.0400	14.5600	+52.461%	936	1,614	+2.473%
2026-09-21	6.0500	10.0000	6.0500	9.5500	+75.229%	155	925	+56.230%
2026-09-18	5.9300	5.9300	5.4500	5.4500	-9.167%	17	897	+173.761%
2026-09-17	6.4400	6.4400	5.9000	6.0000	-15.493%	19	902	+148.667%
2026-09-16	7.1000	7.1000	7.1000	7.1000	-14.458%	1	901	+110.141%
2026-09-14	7.2300	8.6000	7.2300	8.3000	+21.523%	46	901	+79.759%
2026-09-11	7.8500	7.8500	6.8300	6.8300	+11.967%	20	940	+118.448%
2026-09-10	5.4700	6.1000	5.4700	6.1000	-3.633%	20	934	+144.590%
2026-09-09	7.5000	7.5000	6.3300	6.3300	-26.821%	52	919	+135.703%
2026-09-08	11.2900	11.2900	8.6000	8.6500	-36.537%	45	873	+72.486%
2026-09-04	12.8000	14.3000	12.8000	13.6300	+3.258%	11	895	+9.464%
2026-09-03	11.7000	13.3000	11.7000	13.2000	+23.020%	34	895	+13.030%
2026-09-02	10.9000	10.9700	10.6500	10.7300	-1.920%	8	865	+39.049%
2026-09-01	12.7600	12.7600	10.8000	10.9400	-20.378%	38	865	+36.380%
2026-08-31	13.8500	14.2500	13.5900	13.7400	-27.417%	7	866	+8.588%
2026-08-28	18.9400	19.2000	18.9300	18.9300	+4.011%	3	862	-21.183%
2026-08-27	19.2500	19.2500	18.2000	18.2000	-0.655%	7	862	-18.022%
2026-08-25	19.3000	19.3000	18.3000	18.3200	+14.357%	33	856	-18.559%
2026-08-21	16.0200	16.0200	16.0200	16.0200	+2.038%	1	871	-6.866%
2026-08-20	13.9000	15.7000	13.9000	15.7000	+3.086%	634	871	-4.968%
2026-08-18	16.1000	16.1000	15.1000	15.2300	-7.697%	3	280	-2.035%
2026-08-17	18.7600	18.7600	16.4200	16.5000	-17.500%	20	281	-9.576%
2026-08-14	21.8600	21.8600	20.0000	20.0000	-11.622%	17	268	-25.400%
2026-08-13	19.3500	22.6300	18.9000	22.6300	+35.509%	9	255	-34.070%
2026-08-12	19.5300	19.5300	16.4500	16.7000	-17.409%	4	259	-10.659%
2026-08-11	20.2200	20.2200	20.2200	20.2200	-1.940%	1	251	-26.212%
2026-08-10	18.7500	20.8900	18.7500	20.6200	+8.755%	8	252	-27.643%
2026-08-07	20.1000	20.1000	18.5000	18.9600	+12.992%	5	257	-21.308%
2026-08-06	16.9800	17.8000	16.7800	16.7800	+1.084%	51	257	-11.085%
2026-08-05	20.5700	20.5700	16.4500	16.6000	+132.819%	27	259	-10.120%
2026-07-31	7.3000	7.3000	7.1300	7.1300	-28.125%	2	262	+109.257%
2026-07-30	9.9200	9.9200	9.9200	9.9200	-11.111%	11	261	+50.403%
2026-07-27	8.0000	11.1600	8.0000	11.1600	+28.720%	5	261	+33.692%
2026-07-22	8.6500	8.6700	8.6500	8.6700	-20.459%	2	257	+72.088%
2026-07-15	10.9000	10.9000	10.9000	10.9000	-2.066%	1	256	+36.881%
2026-07-10	11.1600	11.1600	11.1300	11.1300	+30.175%	10	256	+34.052%
2026-07-08	10.0000	10.0000	8.5500	8.5500	-16.422%	5	256	+74.503%
2026-07-02	10.2300	10.2300	10.2300	10.2300	+17.586%	1	256	+45.846%
2026-06-29	8.7000	8.7000	8.7000	8.7000	-6.452%	1	256	+71.494%
2026-06-26	9.3000	9.3000	9.3000	9.3000	+3.911%	10	255	+60.430%
2026-06-25	8.9500	8.9500	8.9500	8.9500	+11.735%	1	255	+66.704%
2026-06-24	7.8000	8.0100	7.8000	8.0100	+21.364%	3	254	+86.267%
2026-06-23	6.6500	7.0000	6.6000	6.6000	+3.125%	12	255	+126.061%
2026-06-22	7.1000	7.1500	6.4000	6.4000	-18.471%	3	243	+133.125%
2026-06-12	7.8500	7.8500	7.8500	7.8500	-3.681%	10	241	+90.064%
2026-06-11	7.9000	8.1500	7.9000	8.1500	-4.678%	4	241	+83.067%
2026-06-10	8.4500	8.5500	8.4500	8.5500	-26.923%	2	236	+74.503%
2026-06-04	11.3000	11.7000	11.3000	11.7000	-11.364%	4	234	+27.521%
2026-06-01	13.2000	13.2500	13.2000	13.2000	+31.213%	4	230	+13.030%
2026-05-29	10.0600	10.0600	10.0600	10.0600	+41.690%	5	229	+48.310%
2026-05-22	7.5100	7.5100	7.1000	7.1000	-3.401%	11	229	+110.141%
2026-05-21	6.7400	7.3500	6.7400	7.3500	+13.077%	5	229	+102.993%
2026-05-20	6.5000	6.5000	6.5000	6.5000	+8.333%	2	229	+129.538%
2026-05-18	6.0000	6.0000	6.0000	6.0000	+20.000%	15	231	+148.667%
2026-05-14	5.0000	5.0000	5.0000	5.0000	-45.415%	1	231	+198.400%
2026-05-07	9.1000	9.1600	9.1000	9.1600	+13.507%	16	231	+62.882%
2026-05-06	8.0700	8.0700	8.0700	8.0700	+11.310%	1	232	+84.882%
2026-05-05	10.2100	10.2100	7.2500	7.2500	-55.385%	4	232	+105.793%
2026-05-04	16.2000	16.2500	16.2000	16.2500	+22.180%	6	229	-8.185%
2026-04-30	13.3000	13.3000	13.3000	13.3000	+2.308%	1	226	+12.180%
2026-04-29	13.0000	13.0000	13.0000	13.0000	-10.959%	1	226	+14.769%
2026-04-28	14.0000	14.6000	14.0000	14.6000	-3.630%	4	225	+2.192%
2026-04-24	15.0000	15.1500	14.9000	15.1500	-19.968%	13	227	-1.518%
2026-04-21	20.6000	20.6000	18.9300	18.9300	+8.171%	6	225	-21.183%
2026-04-16	17.5000	17.5000	17.5000	17.5000	+12.903%	1	225	-14.743%
2026-04-15	15.0000	15.5000	15.0000	15.5000	+20.717%	2	225	-3.742%
2026-04-14	12.8400	12.8400	12.8400	12.8400	+25.882%	1	225	+16.199%
2026-04-10	10.4300	10.4300	10.2000	10.2000	-10.917%	26	225	+46.275%
2026-04-09	11.4500	11.4500	11.4500	11.4500	-15.185%	1	237	+30.306%
2026-04-08	13.5000	13.5000	13.5000	13.5000	+8.347%	2	238	+10.519%
2026-04-06	12.4600	12.4600	12.4600	12.4600	-4.154%	1	236	+19.743%
2026-04-02	13.0000	13.0000	13.0000	13.0000	-7.473%	12	242	+14.769%
2026-03-31	13.6000	14.0500	13.6000	14.0500	+23.789%	2	242	+6.192%
2026-03-27	11.8500	11.8500	11.3500	11.3500	-19.217%	4	242	+31.454%
2026-03-26	14.0500	14.0500	14.0500	14.0500	-6.020%	1	245	+6.192%
2026-03-23	14.9000	15.2000	14.9000	14.9500	+3.964%	5	245	-0.201%
2026-03-20	14.3800	14.3800	14.3800	14.3800	-21.975%	13	240	+3.755%
2026-03-18	18.4300	18.4300	18.4300	18.4300	-14.518%	1	240	-19.045%
2026-03-11	21.5600	21.5600	21.5600	21.5600	+31.064%	1	240	-30.798%
2026-03-03	16.4500	16.4500	16.4500	16.4500	+9.302%	2	243	-9.301%
2026-03-02	15.1400	15.1400	15.0500	15.0500	+1.347%	3	243	-0.864%
2026-02-25	14.8500	14.8500	14.8500	14.8500	-0.536%	1	242	+0.471%
2026-02-24	14.0000	14.9300	14.0000	14.9300	+3.897%	2	242	-0.067%
2026-02-23	14.1500	14.3700	14.1500	14.3700	-24.843%	4	242	+3.827%
2026-02-20	19.1200	19.1200	19.1200	19.1200	+10.520%	3	244	-21.967%
2026-02-19	17.3000	17.3000	17.3000	17.3000	+41.455%	1	247	-13.757%
2026-02-13	12.3500	12.3500	12.2300	12.2300	+7.944%	2	247	+21.995%
2026-02-12	15.7700	15.7700	11.3300	11.3300	-14.361%	5	247	+31.686%
2026-02-11	13.2300	13.2300	13.2300	13.2300	-30.368%	1	246	+12.774%
2026-02-10	19.0000	19.0000	19.0000	19.0000	+40.741%	1	246	-21.474%
2026-02-09	13.5000	13.5000	13.5000	13.5000	-1.099%	2	247	+10.519%
2026-02-05	13.6500	13.6500	13.6500	13.6500	+4.598%	1	245	+9.304%
2026-02-04	13.0500	13.0500	13.0500	13.0500	-13.000%	1	244	+14.330%
2026-02-03	17.0000	17.0000	14.8300	15.0000	-29.907%	10	244	-0.533%
2026-02-02	21.4000	21.4000	21.4000	21.4000	-23.022%	1	244	-30.280%
2026-01-20	30.5700	31.0000	27.8000	27.8000	-19.021%	3	243	-46.331%
2026-01-16	34.5800	34.5800	34.3300	34.3300	-17.772%	3	240	-56.539%
2025-12-30	41.7500	41.7500	41.7500	41.7500	-5.350%	6	240	-64.263%
2025-12-23	44.1100	44.1100	44.1100	44.1100	-4.067%	117	240	-66.175%
2025-12-18	45.6900	45.9800	45.6900	45.9800	+12.010%	3	240	-67.551%
2025-12-17	40.9500	41.2500	40.8500	41.0500	-1.794%	34	238	-63.654%
2025-12-12	41.9500	41.9500	41.8000	41.8000	+0.577%	2	215	-64.306%
2025-12-11	41.8600	41.8600	41.5600	41.5600	+10.239%	2	215	-64.100%
2025-12-08	37.7000	37.7000	37.7000	37.7000	+8.960%	1	216	-60.424%
2025-12-01	35.6000	35.7000	34.6000	34.6000	-11.282%	23	216	-56.879%
2025-11-26	39.0000	39.0000	39.0000	39.0000	+17.825%	2	217	-61.744%
2025-11-21	31.5000	33.3500	31.5000	33.1000	+21.468%	5	217	-54.924%
2025-11-18	27.2500	27.2500	27.2500	27.2500	-7.627%	1	219	-45.248%
2025-11-17	29.5000	29.5000	29.5000	29.5000	-11.940%	1	220	-49.424%
2025-11-14	33.5000	33.5000	33.5000	33.5000	+6.013%	2	220	-55.463%
2025-11-13	31.7500	31.7500	31.3900	31.6000	-19.223%	6	218	-52.785%
2025-11-12	39.1200	39.1200	39.1200	39.1200	-3.048%	1	214	-61.861%
2025-11-11	40.4500	40.4500	40.2500	40.3500	-3.929%	23	215	-63.024%
2025-11-04	42.0000	42.0000	42.0000	42.0000	-20.919%	1	210	-64.476%
2025-10-30	53.1100	53.1100	53.1100	53.1100	-1.648%	2	209	-71.907%
2025-10-29	54.0000	54.0000	54.0000	54.0000	+4.388%	3	209	-72.370%
2025-10-27	51.7300	51.7300	51.7300	51.7300	+3.564%	1	206	-71.158%
2025-10-24	50.0000	50.0000	49.9500	49.9500	+21.829%	3	206	-70.130%
2025-10-22	41.0000	41.0000	41.0000	41.0000	+2.117%	1	209	-63.610%
2025-10-17	40.0500	40.1500	40.0500	40.1500	+2.163%	4	210	-62.839%
2025-10-15	39.3000	39.3000	39.3000	39.3000	+4.410%	12	210	-62.036%
2025-10-14	37.4000	37.6400	37.4000	37.6400	+3.123%	2	215	-60.361%
2025-10-13	36.5000	36.5000	36.5000	36.5000	-15.995%	1	217	-59.123%
2025-10-09	43.4500	43.4500	43.4500	43.4500	-4.295%	1	216	-65.662%
2025-10-07	45.4000	45.4000	45.4000	45.4000	+0.465%	13	216	-67.137%
2025-10-06	45.1900	45.1900	45.1900	45.1900	+10.950%	1	216	-66.984%
2025-10-03	42.4700	42.4700	40.5700	40.7300	+21.510%	9	216	-63.369%
2025-10-02	33.5200	33.5200	33.5200	33.5200	-2.131%	3	216	-55.489%
2025-09-30	34.0000	34.2500	34.0000	34.2500	+19.255%	6	213	-56.438%
2025-09-29	28.7200	28.7200	28.7200	28.7200	-15.105%	1	213	-48.050%
2025-09-24	33.8300	33.8300	33.8300	33.8300	-0.792%	8	212	-55.897%
2025-09-23	36.7000	36.7000	34.1000	34.1000	-13.232%	5	204	-56.246%
2025-09-22	39.3000	39.3000	39.3000	39.3000	+13.322%	5	199	-62.036%
2025-09-18	34.6800	34.6800	34.6800	34.6800	+12.524%	1	199	-56.978%
2025-09-16	30.8200	30.8200	30.8200	30.8200	-1.218%	1	200	-51.590%
2025-09-15	31.2000	31.2000	31.2000	31.2000	+2.429%	1	200	-52.179%
2025-09-08	30.4600	30.4600	30.4600	30.4600	+13.234%	117	200	-51.018%
2025-09-02	26.9500	26.9500	26.9000	26.9000	+2.868%	2	83	-44.535%
2025-08-20	26.1500	26.1500	26.1500	26.1500	-10.751%	2	81	-42.945%
2025-08-15	29.3000	29.3000	29.3000	29.3000	-2.658%	1	81	-49.078%
2025-08-14	30.2000	30.2500	30.1000	30.1000	-13.481%	9	80	-50.432%
2025-08-07	37.7100	38.6800	34.0000	34.7900	+59.222%	14	71	-57.114%
2025-07-28	21.8500	21.8500	21.8500	21.8500	+3.066%	1	73	-31.716%
2025-07-22	21.1500	21.2000	21.1500	21.2000	-7.343%	3	72	-29.623%
2025-07-18	22.8800	22.8800	22.8800	22.8800	+32.254%	1	69	-34.790%
2025-06-24	17.3000	17.3000	17.3000	17.3000	+102.103%	1	69	-13.757%
2025-05-09	8.5600	8.5600	8.5600	8.5600	-20.372%	2	70	+74.299%
2025-04-24	10.7500	10.7500	10.7500	10.7500	+43.717%	1	70	+38.791%
2025-04-14	7.4800	7.4800	7.4800	7.4800	-3.979%	1	70	+99.465%
2025-04-10	8.2000	8.2000	7.7900	7.7900	-2.747%	15	70	+91.528%
2025-04-03	8.0100	8.0100	8.0100	8.0100	-40.886%	1	60	+86.267%
2025-04-01	13.5500	13.5500	13.5500	13.5500	-23.229%	7	60	+10.111%
2025-03-24	17.6500	17.6500	17.6500	17.6500	+16.887%	1	53	-15.467%
2025-03-21	14.5600	15.1000	14.5600	15.1000	-4.430%	72	53	-1.192%
2025-03-06	15.8500	15.8500	15.8000	15.8000	-8.406%	14	35	-5.570%
2025-02-25	17.2500	17.2500	17.2500	17.2500	-28.983%	1	35	-13.507%
2025-02-10	24.2900	24.2900	24.2900	24.2900	+5.152%	1	35	-38.576%
2025-02-06	23.1000	23.1000	23.1000	23.1000	+42.154%	6	34	-35.411%
2025-01-21	16.2500	16.2500	16.2500	16.2500	-7.143%	12	28	-8.185%
2024-12-30	17.5000	17.5000	17.5000	17.5000	-11.168%	3	18	-14.743%
2024-11-25	19.7000	19.7000	19.7000	19.7000	-3.902%	15	15	-24.264%
2024-11-14	20.5000	20.5000	20.5000	20.5000	0.000%	15	15	-27.220%