Dark

SHOP20261218C160
SHOP Dec 18 2026 160.00 Call (SHOP261218C00160000)
option OPRA

EOD

Aug 4, 2026

8.17+22.123%(+1.48)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	7.0000	8.2300	6.9000	8.1700	+22.123%	33	1,481	0.000%
2026-08-03	6.8000	6.8500	6.6900	6.6900	+8.958%	6	1,479	+22.123%
2026-07-31	6.4500	6.4500	6.1400	6.1400	-46.140%	4	1,480	+33.062%
2026-07-29	11.5000	11.5000	11.3500	11.4000	-0.870%	7	1,481	-28.333%
2026-07-28	11.5000	11.5000	11.5000	11.5000	+13.300%	5	1,481	-28.957%
2026-07-27	7.4000	10.1500	7.4000	10.1500	+66.393%	260	1,481	-19.507%
2026-07-24	6.0800	6.1000	6.0800	6.1000	+2.521%	3	1,471	+33.934%
2026-07-23	5.9500	5.9500	5.9500	5.9500	-20.667%	1	1,470	+37.311%
2026-07-22	7.5000	7.5000	7.5000	7.5000	-33.628%	250	1,470	+8.933%
2026-07-20	11.0000	11.3000	10.6000	11.3000	+32.164%	6	1,437	-27.699%
2026-07-17	8.5500	8.5500	8.5500	8.5500	-19.718%	100	1,440	-4.444%
2026-07-16	10.6500	10.6500	10.6500	10.6500	+3.398%	1	1,440	-23.286%
2026-07-14	9.0000	10.3000	9.0000	10.3000	+23.353%	5	1,439	-20.680%
2026-07-09	8.3500	8.3500	8.3500	8.3500	-18.932%	1	1,436	-2.156%
2026-07-07	10.3000	10.3500	9.8000	10.3000	+11.351%	13	1,436	-20.680%
2026-07-06	9.1200	9.2500	9.1200	9.2500	-0.538%	2	1,431	-11.676%
2026-07-02	9.2500	9.3000	9.2000	9.3000	-5.102%	11	1,434	-12.151%
2026-07-01	9.5000	10.3500	9.5000	9.8000	+29.801%	8	1,434	-16.633%
2026-06-30	7.5500	7.5500	7.5500	7.5500	-7.927%	13	1,435	+8.212%
2026-06-29	9.0000	9.0800	8.2000	8.2000	+1.235%	3	1,422	-0.366%
2026-06-25	7.6500	8.1000	7.5500	8.1000	+27.559%	7	1,425	+0.864%
2026-06-23	6.0500	6.3500	6.0500	6.3500	+4.098%	2	1,429	+28.661%
2026-06-22	6.1000	6.1000	6.1000	6.1000	-5.573%	1	1,427	+33.934%
2026-06-17	6.8100	6.8100	6.4600	6.4600	-16.104%	2	1,428	+26.471%
2026-06-16	7.3000	7.7200	7.3000	7.7000	-0.901%	17	1,428	+6.104%
2026-06-15	7.7700	7.7700	7.7700	7.7700	+5.714%	1	1,412	+5.148%
2026-06-11	6.5500	7.3500	6.5500	7.3500	-3.543%	3	1,412	+11.156%
2026-06-10	7.6000	7.6200	7.6000	7.6200	-1.039%	5	1,411	+7.218%
2026-06-09	7.7000	7.7000	7.7000	7.7000	-2.778%	6	1,416	+6.104%
2026-06-05	7.9500	7.9500	7.8000	7.9200	-19.757%	3	1,416	+3.157%
2026-06-03	9.8700	9.8700	9.8700	9.8700	-29.146%	2	1,416	-17.224%
2026-06-01	11.1200	13.9300	11.1200	13.9300	+27.215%	10	1,416	-41.350%
2026-05-29	10.2500	10.9500	10.2500	10.9500	+24.857%	3	1,408	-25.388%
2026-05-28	7.5100	9.0900	7.5100	8.7700	+55.221%	15	1,408	-6.842%
2026-05-19	5.7000	6.1500	5.5500	5.6500	+0.893%	262	1,403	+44.602%
2026-05-15	4.9000	5.6000	4.9000	5.6000	+30.233%	260	1,403	+45.893%
2026-05-14	4.0000	4.6000	4.0000	4.3000	+7.500%	16	1,391	+90.000%
2026-05-13	4.4400	4.4500	4.0000	4.0000	-20.000%	16	1,401	+104.250%
2026-05-12	5.8000	5.8000	5.0000	5.0000	-17.355%	2	1,401	+63.400%
2026-05-11	6.5000	6.5000	5.9500	6.0500	-17.687%	8	1,401	+35.041%
2026-05-08	7.3500	7.3500	7.3500	7.3500	-7.895%	1	1,402	+11.156%
2026-05-07	7.6500	8.2000	7.5000	7.9800	+22.769%	318	1,402	+2.381%
2026-05-06	7.0000	7.0000	6.5000	6.5000	+0.464%	5	1,402	+25.692%
2026-05-05	8.7800	9.6700	6.4700	6.4700	-56.313%	24	1,407	+26.275%
2026-05-04	14.7500	14.8100	14.7500	14.8100	+7.241%	6	1,404	-44.835%
2026-05-01	13.8100	13.8100	13.8100	13.8100	+16.050%	1	1,404	-40.840%
2026-04-30	12.0000	12.1000	11.9000	11.9000	-0.833%	3	1,404	-31.345%
2026-04-29	11.0000	12.0000	11.0000	12.0000	-9.774%	3	1,403	-31.917%
2026-04-27	14.0000	14.0000	13.3000	13.3000	-3.623%	2	1,400	-38.571%
2026-04-24	13.6500	13.8000	13.6000	13.8000	-3.158%	11	1,401	-40.797%
2026-04-23	14.1000	14.2500	13.8500	14.2500	-18.664%	119	1,395	-42.667%
2026-04-22	17.5000	17.5200	17.5000	17.5200	+1.213%	3	1,278	-53.368%
2026-04-21	18.8500	18.8500	17.2000	17.3100	+0.581%	11	1,275	-52.802%
2026-04-20	17.2100	17.2100	17.2100	17.2100	-0.520%	1	1,275	-52.528%
2026-04-17	17.6500	17.6500	17.3000	17.3000	+24.460%	8	1,274	-52.775%
2026-04-15	13.6500	13.9000	13.6000	13.9000	+51.087%	16	1,274	-41.223%
2026-04-10	9.8000	9.8000	9.0500	9.2000	-11.025%	13	1,273	-11.196%
2026-04-09	11.0000	11.0000	10.2900	10.3400	-28.095%	11	1,278	-20.986%
2026-04-08	15.0000	15.0000	14.3800	14.3800	+25.043%	6	1,276	-43.185%
2026-04-07	11.2500	11.5000	11.2500	11.5000	+4.356%	3	1,270	-28.957%
2026-03-31	11.0200	11.0200	11.0200	11.0200	+6.990%	1	1,269	-25.862%
2026-03-30	10.6200	10.6200	10.3000	10.3000	-5.850%	4	1,268	-20.680%
2026-03-27	10.9400	10.9400	10.9400	10.9400	-10.328%	1	1,268	-25.320%
2026-03-25	12.2000	12.2000	12.2000	12.2000	-11.079%	1	1,267	-33.033%
2026-03-23	13.7200	13.7200	13.7200	13.7200	-5.898%	1	1,266	-40.452%
2026-03-19	14.5800	14.5800	14.5800	14.5800	-30.072%	1	1,267	-43.964%
2026-03-09	20.8500	20.8500	20.8500	20.8500	0.000%	1	1,267	-60.815%
2026-03-05	19.5000	20.8500	19.5000	20.8500	+14.247%	6	1,268	-60.815%
2026-03-04	18.0000	18.2500	17.9900	18.2500	+20.462%	3	1,267	-55.233%
2026-03-03	12.3700	15.1500	12.3700	15.1500	+21.687%	3	1,267	-46.073%
2026-02-23	13.5000	13.5000	12.4500	12.4500	-33.600%	4	1,269	-34.378%
2026-02-20	18.7500	18.7500	18.7500	18.7500	+18.297%	1	1,269	-56.427%
2026-02-18	14.5000	15.9500	14.5000	15.8500	+35.818%	3	1,269	-48.454%
2026-02-17	11.6700	11.6700	11.6700	11.6700	+5.135%	1	1,269	-29.991%
2026-02-13	12.7300	12.7300	11.1000	11.1000	+12.121%	3	1,266	-26.396%
2026-02-12	10.0000	10.5000	9.9000	9.9000	-10.000%	10	1,266	-17.475%
2026-02-11	21.9000	21.9000	11.0000	11.0000	-38.889%	8	1,268	-25.727%
2026-02-10	17.0000	18.0000	17.0000	18.0000	+26.761%	5	1,261	-54.611%
2026-02-09	14.1000	14.2000	14.1000	14.2000	+23.478%	2	1,256	-42.465%
2026-02-05	11.5000	11.5000	11.5000	11.5000	-5.350%	5	1,257	-28.957%
2026-02-04	12.0000	12.1500	12.0000	12.1500	-13.214%	2	1,262	-32.757%
2026-02-03	14.9500	14.9500	14.0000	14.0000	-32.530%	3	1,260	-41.643%
2026-02-02	18.5200	20.7500	18.5200	20.7500	-10.173%	6	1,259	-60.627%
2026-01-30	23.1000	23.1000	23.1000	23.1000	+6.697%	1	1,258	-64.632%
2026-01-28	21.7500	21.7500	21.6500	21.6500	+1.168%	3	1,258	-62.263%
2026-01-27	21.3000	21.4000	21.2500	21.4000	+1.905%	17	1,259	-61.822%
2026-01-26	21.0000	21.0000	21.0000	21.0000	-3.092%	1	1,250	-61.095%
2026-01-23	21.6700	21.6700	21.6700	21.6700	-0.368%	1	1,250	-62.298%
2026-01-22	21.7500	21.7500	21.7500	21.7500	-6.812%	1	1,250	-62.437%
2026-01-21	23.3400	23.3400	23.3400	23.3400	-8.074%	2	1,250	-64.996%
2026-01-20	26.6000	26.6000	25.3900	25.3900	-19.294%	6	1,252	-67.822%
2026-01-16	32.0900	32.8200	31.4600	31.4600	-1.534%	17	1,242	-74.031%
2026-01-14	32.7600	32.7600	31.5000	31.9500	-14.458%	9	1,242	-74.429%
2026-01-08	37.3500	37.3500	37.3500	37.3500	+5.211%	20	1,237	-78.126%
2026-01-02	35.0000	35.5000	35.0000	35.5000	-2.766%	2	1,230	-76.986%
2025-12-31	36.5100	36.5100	36.5100	36.5100	-13.154%	1	1,230	-77.623%
2025-12-19	42.0400	42.0400	42.0400	42.0400	-3.134%	1	1,230	-80.566%
2025-12-18	43.5000	43.5000	43.4000	43.4000	-0.413%	2	1,230	-81.175%
2025-12-17	43.5800	43.5800	43.5800	43.5800	+14.233%	1	1,230	-81.253%
2025-12-16	38.1500	38.1500	38.1500	38.1500	-9.167%	2	1,230	-78.585%
2025-12-15	42.0000	42.0000	42.0000	42.0000	+6.464%	10	1,230	-80.548%
2025-12-11	39.2400	39.4500	39.2400	39.4500	+1.388%	11	1,230	-79.290%
2025-12-10	38.9200	38.9200	38.9100	38.9100	+0.673%	2	1,220	-79.003%
2025-12-08	38.6500	38.6500	38.6500	38.6500	+9.926%	4	1,222	-78.862%
2025-12-03	35.1600	35.1600	35.1600	35.1600	+1.618%	1	1,221	-76.763%
2025-12-02	34.5000	34.6000	34.5000	34.6000	-6.512%	11	1,221	-76.387%
2025-11-28	37.5000	37.5000	37.0100	37.0100	-1.569%	2	1,221	-77.925%
2025-11-26	37.1300	37.6000	37.1300	37.6000	+11.639%	3	1,219	-78.271%
2025-11-25	33.6800	33.6800	33.6800	33.6800	-4.318%	1	1,219	-75.742%
2025-11-24	35.2000	35.2000	35.2000	35.2000	+12.640%	1	1,218	-76.790%
2025-11-21	31.4000	31.5000	31.1500	31.2500	-7.407%	13	1,218	-73.856%
2025-11-20	33.7500	33.7500	33.7500	33.7500	+19.808%	1	1,215	-75.793%
2025-11-17	28.5300	28.5900	27.6000	28.1700	-11.276%	16	1,215	-70.998%
2025-11-14	31.1700	31.7500	31.1700	31.7500	+6.116%	13	1,212	-74.268%
2025-11-13	31.6200	31.6200	29.5700	29.9200	-21.839%	35	1,211	-72.694%
2025-11-12	38.2800	38.2800	38.2800	38.2800	-0.312%	7	1,208	-78.657%
2025-11-11	36.9500	38.4000	36.9500	38.4000	+4.065%	22	1,208	-78.724%
2025-11-10	38.0900	38.2600	36.9000	36.9000	+13.538%	11	1,203	-77.859%
2025-11-07	33.7400	33.8800	32.5000	32.5000	-17.722%	9	1,198	-74.862%
2025-11-04	40.0000	40.0000	39.5000	39.5000	-20.523%	11	1,191	-79.316%
2025-11-03	50.4300	50.4300	48.1500	49.7000	+1.119%	376	1,100	-83.561%
2025-10-31	51.4500	51.4500	47.7000	49.1500	+0.409%	24	1,100	-83.377%
2025-10-30	51.5200	51.5200	48.9500	48.9500	-7.116%	90	1,101	-83.309%
2025-10-29	54.3500	54.3500	51.5000	52.7000	+0.669%	4	1,111	-84.497%
2025-10-28	51.7000	52.4500	51.3500	52.3500	+5.015%	95	1,111	-84.394%
2025-10-27	47.8500	49.8500	47.8500	49.8500	+13.295%	63	1,129	-83.611%
2025-10-23	42.7000	44.0000	42.7000	44.0000	+10.000%	12	1,129	-81.432%
2025-10-22	40.0000	40.0000	40.0000	40.0000	-5.660%	10	1,128	-79.575%
2025-10-21	42.4000	42.4000	42.4000	42.4000	+1.193%	1	1,137	-80.731%
2025-10-20	41.5000	41.9000	41.5000	41.9000	+9.399%	10	1,137	-80.501%
2025-10-17	38.6000	38.7000	37.6000	38.3000	+1.323%	40	1,138	-78.668%
2025-10-16	38.4000	38.4000	37.8000	37.8000	+1.232%	11	1,119	-78.386%
2025-10-15	37.6000	37.6000	37.3400	37.3400	+6.686%	2	1,129	-78.120%
2025-10-14	35.0000	35.0000	35.0000	35.0000	+3.550%	10	1,129	-76.657%
2025-10-10	37.5000	37.5000	33.8000	33.8000	-20.750%	1,003	1,129	-75.828%
2025-10-08	41.4100	42.9500	41.4100	42.6500	+5.179%	37	128	-80.844%
2025-10-07	40.5500	40.5500	40.5500	40.5500	-5.213%	1	128	-79.852%
2025-10-06	42.9100	42.9100	42.7800	42.7800	+13.445%	8	128	-80.902%
2025-10-03	37.4400	38.1700	37.4400	37.7100	+17.294%	4	128	-78.335%
2025-10-01	32.1500	32.1500	32.1500	32.1500	+7.886%	1	126	-74.588%
2025-09-30	29.8000	29.8000	29.8000	29.8000	+14.615%	7	126	-72.584%
2025-09-26	26.5900	26.5900	26.0000	26.0000	-30.070%	2	119	-68.577%
2025-09-22	35.3500	37.1800	34.7500	37.1800	+10.985%	12	118	-78.026%
2025-09-19	33.5000	33.5000	33.5000	33.5000	+15.517%	1	116	-75.612%
2025-09-17	29.0000	29.0000	29.0000	29.0000	+10.687%	3	116	-71.828%
2025-09-10	27.3300	27.3300	26.2000	26.2000	-8.551%	3	119	-68.817%
2025-09-08	28.6500	28.6500	28.6500	28.6500	-1.139%	22	119	-71.483%
2025-09-05	28.9800	28.9800	28.9800	28.9800	+2.222%	10	119	-71.808%
2025-09-04	28.3500	28.3500	28.3500	28.3500	+12.724%	1	119	-71.182%
2025-09-02	24.9500	25.2000	24.9500	25.1500	-4.373%	6	119	-67.515%
2025-08-29	26.3200	26.3200	26.3000	26.3000	+3.911%	2	121	-68.935%
2025-08-27	25.0600	25.3100	25.0600	25.3100	+1.484%	2	121	-67.720%
2025-08-20	24.9400	24.9400	24.9400	24.9400	-9.144%	1	123	-67.241%
2025-08-15	27.4500	27.4500	27.4500	27.4500	-5.345%	2	122	-70.237%
2025-08-14	29.0000	29.0000	29.0000	29.0000	-8.948%	3	120	-71.828%
2025-08-13	31.9700	31.9700	31.8500	31.8500	+2.018%	11	120	-74.349%
2025-08-12	32.2900	32.2900	30.9500	31.2200	-4.497%	22	110	-73.831%
2025-08-11	32.6900	32.6900	32.6900	32.6900	+3.286%	9	103	-75.008%
2025-08-08	31.6500	31.6500	31.6500	31.6500	-3.594%	1	94	-74.186%
2025-08-07	31.6700	32.8300	31.6500	32.8300	-8.039%	5	94	-75.114%
2025-08-06	35.3500	35.7000	33.4500	35.7000	+119.018%	4	92	-77.115%
2025-07-02	16.3000	16.3000	16.3000	16.3000	+23.578%	1	88	-49.877%
2025-06-18	13.1900	13.1900	13.1900	13.1900	-27.127%	2	87	-38.059%
2025-06-11	18.1000	18.1000	18.1000	18.1000	+25.260%	1	87	-54.862%
2025-06-09	14.4500	14.4500	14.4500	14.4500	+125.781%	1	87	-43.460%
2025-04-16	6.4000	6.4000	6.4000	6.4000	-5.185%	10	87	+27.656%
2025-04-15	6.5000	6.7500	6.5000	6.7500	-5.594%	20	87	+21.037%
2025-04-11	6.7000	7.2000	6.6500	7.1500	-0.832%	60	97	+14.266%
2025-04-10	7.7000	7.7000	7.0000	7.2100	-14.167%	16	87	+13.315%
2025-04-09	8.4000	8.4000	8.4000	8.4000	+44.828%	5	77	-2.738%
2025-04-08	5.8000	5.8000	5.8000	5.8000	-7.348%	10	72	+40.862%
2025-04-04	6.2100	6.2600	6.2000	6.2600	-16.533%	42	82	+30.511%
2025-04-03	7.9000	7.9000	7.3700	7.5000	-38.525%	31	72	+8.933%
2025-04-01	11.1000	12.2000	10.8000	12.2000	+27.083%	37	82	-33.033%
2025-03-31	9.8000	9.8000	9.6000	9.6000	-10.112%	20	61	-14.896%
2025-03-28	10.6800	10.6800	10.6800	10.6800	-24.523%	2	59	-23.502%
2025-03-21	14.2000	14.2000	14.1500	14.1500	+3.663%	44	59	-42.261%
2025-03-19	13.6500	13.6500	13.6500	13.6500	+31.250%	7	44	-40.147%
2025-03-18	10.7500	10.7500	10.2000	10.4000	-5.455%	30	44	-21.442%
2025-03-14	10.8000	11.0000	10.5000	11.0000	+11.336%	42	50	-25.727%
2025-03-13	9.8000	10.0000	9.8000	9.8800	-5.905%	30	38	-17.308%
2025-03-11	10.3000	10.5000	10.3000	10.5000	+0.962%	20	38	-22.190%
2025-03-10	10.2800	10.4000	10.2800	10.4000	-29.966%	11	32	-21.442%
2025-03-06	14.8500	14.8500	14.8500	14.8500	-16.338%	10	22	-44.983%
2025-02-27	17.7500	17.7500	17.7500	17.7500	-16.471%	1	22	-53.972%
2025-02-21	21.2500	21.2500	21.2500	21.2500	-15.908%	2	22	-61.553%
2025-02-18	25.1800	25.2700	25.1800	25.2700	+10.398%	2	22	-67.669%
2025-02-13	22.8900	22.8900	22.8900	22.8900	-3.824%	1	22	-64.308%
2025-02-11	23.8000	23.8000	23.8000	23.8000	+4.158%	1	22	-65.672%
2025-02-07	22.8500	22.8500	22.8500	22.8500	+8.038%	2	22	-64.245%
2024-12-18	21.1500	21.1500	21.1500	21.1500	-5.072%	5	21	-61.371%
2024-12-17	22.0500	22.2800	22.0500	22.2800	+1.043%	6	21	-63.330%
2024-12-06	22.0100	22.0500	22.0100	22.0500	+47.000%	32	17	-62.948%
2024-11-19	15.0000	15.0000	15.0000	15.0000	-10.072%	1	1	-45.533%
2024-11-15	16.5500	16.6800	16.5500	16.6800	0.000%	4	1	-51.019%