Dark

SHOP20261218C165
SHOP Dec 18 2026 165.00 Call (SHOP261218C00165000)
option OPRA

EOD

Oct 1, 2026

11.00+4.762%(+0.50)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.3500	11.1500	10.3500	11.0000	+4.762%	18	482	0.000%
2026-09-30	11.5300	11.6500	10.5000	10.5000	-4.545%	25	495	+4.762%
2026-09-29	10.2500	11.0000	10.2000	11.0000	+49.660%	7	489	0.000%
2026-09-28	7.6500	7.6500	6.9500	7.3500	-23.834%	26	485	+49.660%
2026-09-24	9.0000	9.6500	8.5500	9.6500	+10.920%	39	486	+13.990%
2026-09-23	9.7000	12.0100	7.0800	8.7000	-17.925%	62	487	+26.437%
2026-09-22	11.3700	11.9800	10.6000	10.6000	+44.218%	42	441	+3.774%
2026-09-21	3.9200	7.3500	3.9200	7.3500	+95.479%	151	437	+49.660%
2026-09-18	3.8000	3.8000	3.7500	3.7600	-7.160%	3	381	+192.553%
2026-09-17	4.4000	4.4000	4.0500	4.0500	-21.359%	8	381	+171.605%
2026-09-16	5.1500	5.1500	5.1500	5.1500	+4.675%	2	375	+113.592%
2026-09-15	4.9200	4.9200	4.9200	4.9200	-21.027%	8	375	+123.577%
2026-09-14	6.2300	6.2300	6.2300	6.2300	+15.370%	1	375	+76.565%
2026-09-11	5.4000	5.4000	5.4000	5.4000	+18.681%	1	375	+103.704%
2026-09-09	4.9100	4.9100	4.4600	4.5500	-37.068%	22	375	+141.758%
2026-09-08	7.0800	7.4000	7.0800	7.2300	-26.599%	3	365	+52.144%
2026-09-03	8.8000	9.8500	8.8000	9.8500	+23.125%	6	363	+11.675%
2026-09-02	7.8800	8.0000	7.8800	8.0000	-0.498%	4	362	+37.500%
2026-09-01	7.9000	8.1000	7.8600	8.0400	-22.692%	39	359	+36.816%
2026-08-31	10.4000	10.4000	10.4000	10.4000	-26.293%	1	346	+5.769%
2026-08-28	14.4200	14.7500	14.1100	14.1100	+0.071%	6	347	-22.041%
2026-08-27	14.6000	14.6000	14.1000	14.1000	+9.899%	9	346	-21.986%
2026-08-26	12.8300	12.8300	12.8300	12.8300	-13.719%	1	347	-14.263%
2026-08-25	14.8700	14.8700	14.8700	14.8700	+10.148%	15	347	-26.026%
2026-08-24	11.9800	13.5000	11.9800	13.5000	+9.489%	4	362	-18.519%
2026-08-21	12.3300	12.3300	12.3300	12.3300	+14.698%	5	362	-10.787%
2026-08-20	10.7500	10.7500	10.7500	10.7500	-10.417%	1	362	+2.326%
2026-08-18	12.0000	12.0000	12.0000	12.0000	-5.288%	1	362	-8.333%
2026-08-17	13.3000	13.4400	12.6700	12.6700	-20.564%	55	362	-13.181%
2026-08-14	15.5000	15.9500	15.3900	15.9500	-13.456%	9	383	-31.034%
2026-08-13	14.8000	18.4300	14.8000	18.4300	+39.621%	31	380	-40.315%
2026-08-12	13.0000	13.2000	13.0000	13.2000	-12.117%	6	359	-16.667%
2026-08-11	16.1100	16.1100	14.9500	15.0200	-10.328%	3	353	-26.764%
2026-08-10	16.6000	16.8200	16.6000	16.7500	+7.372%	50	354	-34.328%
2026-08-07	15.1400	15.6000	14.3800	15.6000	+12.230%	55	392	-29.487%
2026-08-06	14.1000	14.1000	13.3800	13.9000	-6.397%	22	346	-20.863%
2026-08-05	13.8700	15.0000	13.1000	14.8500	+115.843%	39	312	-25.926%
2026-08-04	6.2000	6.8800	5.9500	6.8800	+14.667%	13	318	+59.884%
2026-08-03	6.0500	6.1000	6.0000	6.0000	-13.669%	4	308	+83.333%
2026-07-31	6.9500	6.9500	6.9500	6.9500	-15.140%	1	308	+58.273%
2026-07-30	8.0500	8.1900	7.7000	8.1900	-19.310%	23	308	+34.310%
2026-07-29	10.3000	10.3500	10.1000	10.1500	-8.559%	14	307	+8.374%
2026-07-28	11.0000	11.1000	11.0000	11.1000	+26.857%	11	297	-0.901%
2026-07-27	8.7500	8.7500	8.7500	8.7500	+45.833%	1	287	+25.714%
2026-07-23	5.9900	6.0000	5.9900	6.0000	-7.692%	10	287	+83.333%
2026-07-22	6.5000	6.5000	6.5000	6.5000	-18.750%	1	277	+69.231%
2026-07-21	8.0500	8.0500	8.0000	8.0000	+1.266%	14	277	+37.500%
2026-07-17	8.6000	8.6000	7.9000	7.9000	-15.508%	15	282	+39.241%
2026-07-16	9.3500	9.3500	9.3500	9.3500	+7.471%	5	274	+17.647%
2026-07-14	8.7000	8.7000	8.7000	8.7000	-3.333%	3	274	+26.437%
2026-07-13	9.0000	9.0000	9.0000	9.0000	+5.263%	2	277	+22.222%
2026-07-10	10.0000	10.0000	8.5500	8.5500	+19.580%	9	277	+28.655%
2026-07-08	7.1500	7.1500	7.1500	7.1500	-19.663%	1	273	+53.846%
2026-07-07	8.9000	8.9000	8.9000	8.9000	+8.537%	2	273	+23.596%
2026-07-02	8.2500	8.2500	8.2000	8.2000	-13.043%	7	267	+34.146%
2026-07-01	8.2700	9.4300	8.2700	9.4300	+39.704%	5	267	+16.649%
2026-06-30	6.7500	6.7500	6.7000	6.7500	-16.974%	10	268	+62.963%
2026-06-29	8.1300	8.1300	8.1300	8.1300	+12.138%	1	268	+35.301%
2026-06-25	7.0500	7.2500	7.0500	7.2500	+11.538%	5	267	+51.724%
2026-06-24	6.5000	6.5000	6.5000	6.5000	+17.117%	6	267	+69.231%
2026-06-23	5.5500	5.5500	5.5500	5.5500	-5.128%	1	267	+98.198%
2026-06-22	6.0000	6.0000	5.8500	5.8500	-1.681%	2	265	+88.034%
2026-06-17	5.9500	5.9500	5.9500	5.9500	-5.556%	1	256	+84.874%
2026-06-12	6.5000	6.5000	6.3000	6.3000	-4.545%	8	256	+74.603%
2026-06-11	5.7000	6.6000	5.7000	6.6000	-4.348%	12	256	+66.667%
2026-06-09	6.9000	6.9000	6.9000	6.9000	-16.160%	1	261	+59.420%
2026-06-08	8.2300	8.2300	8.2300	8.2300	+6.883%	1	261	+33.657%
2026-06-05	7.7000	7.7000	7.7000	7.7000	-22.379%	1	260	+42.857%
2026-06-02	9.9200	9.9200	9.9200	9.9200	-21.643%	1	260	+10.887%
2026-06-01	10.7000	12.6600	10.7000	12.6600	+31.875%	5	260	-13.112%
2026-05-29	9.8500	9.8500	9.6000	9.6000	+96.721%	2	260	+14.583%
2026-05-18	4.8800	4.8800	4.8800	4.8800	+19.024%	1	259	+125.410%
2026-05-15	4.1000	4.1000	4.1000	4.1000	+10.215%	1	259	+168.293%
2026-05-14	3.6500	3.7200	3.6500	3.7200	-0.800%	2	258	+195.699%
2026-05-13	3.7500	3.7500	3.7500	3.7500	-40.287%	1	258	+193.333%
2026-05-11	6.2800	6.2800	6.2800	6.2800	-5.564%	5	258	+75.159%
2026-05-08	7.1000	7.1000	6.6000	6.6500	-4.317%	5	258	+65.414%
2026-05-07	6.6000	6.9500	6.6000	6.9500	+20.242%	3	257	+58.273%
2026-05-06	6.6800	6.6800	5.7800	5.7800	-3.667%	11	256	+90.311%
2026-05-05	7.9400	8.0000	6.0000	6.0000	-52.569%	19	262	+83.333%
2026-05-01	12.4500	12.6500	12.4500	12.6500	+6.035%	2	262	-13.043%
2026-04-27	12.3500	12.3500	11.9300	11.9300	-4.484%	2	262	-7.795%
2026-04-24	12.4000	12.5500	12.3500	12.4900	-4.291%	37	263	-11.930%
2026-04-23	13.0500	13.0500	13.0500	13.0500	-17.405%	1	281	-15.709%
2026-04-17	15.9500	15.9500	15.8000	15.8000	+65.099%	2	282	-30.380%
2026-04-13	9.5700	9.5700	9.5700	9.5700	+10.000%	1	281	+14.943%
2026-04-10	8.7000	8.7000	8.7000	8.7000	-8.901%	1	281	+26.437%
2026-04-09	9.2500	9.5500	9.2500	9.5500	-28.411%	8	281	+15.183%
2026-04-08	13.3400	13.3400	13.3400	13.3400	+20.180%	4	278	-17.541%
2026-04-01	11.1000	11.1000	11.1000	11.1000	-8.340%	2	278	-0.901%
2026-03-23	12.5500	12.5500	12.1100	12.1100	-33.644%	5	276	-9.166%
2026-03-09	17.5400	18.2500	17.5400	18.2500	+5.736%	6	275	-39.726%
2026-03-06	17.2600	17.2600	17.2600	17.2600	-9.158%	2	279	-36.269%
2026-03-05	19.0000	19.0000	19.0000	19.0000	+36.691%	15	277	-42.105%
2026-03-03	11.1700	13.9500	11.1700	13.9000	+8.171%	11	267	-20.863%
2026-02-27	12.7000	12.8500	12.7000	12.8500	-14.162%	2	265	-14.397%
2026-02-26	14.9700	14.9700	14.9700	14.9700	-9.273%	1	264	-26.520%
2026-02-20	16.5000	16.5000	16.5000	16.5000	+13.402%	10	265	-33.333%
2026-02-18	14.3500	14.5500	14.3500	14.5500	+37.654%	2	265	-24.399%
2026-02-17	10.5700	10.5700	10.5700	10.5700	+1.148%	1	265	+4.068%
2026-02-13	10.0400	10.4500	9.5500	10.4500	+7.179%	3	267	+5.263%
2026-02-12	10.2700	10.2700	9.7500	9.7500	-14.474%	11	267	+12.821%
2026-02-11	11.4000	11.4000	11.4000	11.4000	-30.061%	2	257	-3.509%
2026-02-10	16.3000	16.3000	16.3000	16.3000	+46.320%	1	257	-32.515%
2026-02-05	11.1900	11.1900	11.1400	11.1400	-4.786%	2	256	-1.257%
2026-02-04	11.6000	11.7000	11.5000	11.7000	-14.474%	3	256	-5.983%
2026-02-03	13.6800	13.6800	13.6800	13.6800	-25.123%	1	255	-19.591%
2026-02-02	17.2800	18.2700	17.2700	18.2700	-14.825%	18	255	-39.792%
2026-01-30	21.4500	21.4500	21.4500	21.4500	-3.596%	1	267	-48.718%
2026-01-29	22.1000	22.2500	22.1000	22.2500	+5.952%	3	266	-50.562%
2026-01-28	21.0000	21.0000	21.0000	21.0000	+8.527%	1	269	-47.619%
2026-01-27	19.1200	19.3500	19.1200	19.3500	-2.568%	8	269	-43.152%
2026-01-22	20.2500	20.2500	19.8600	19.8600	-2.885%	3	276	-44.612%
2026-01-21	20.4500	20.4500	20.4500	20.4500	-15.216%	3	276	-46.210%
2026-01-20	26.6400	26.6400	23.8000	24.1200	-20.527%	19	276	-54.395%
2026-01-16	30.3000	30.3500	30.2500	30.3500	-8.859%	5	258	-63.756%
2026-01-12	33.4500	33.4500	33.3000	33.3000	-6.827%	2	258	-66.967%
2026-01-09	35.3500	35.7400	35.3500	35.7400	-0.997%	4	257	-69.222%
2026-01-08	36.1000	36.1000	36.1000	36.1000	+17.018%	1	256	-69.529%
2026-01-02	30.8500	30.8500	30.8500	30.8500	-9.822%	3	256	-64.344%
2025-12-31	34.2100	34.2100	34.2100	34.2100	-6.912%	1	255	-67.846%
2025-12-30	37.2400	37.2400	36.7500	36.7500	-5.890%	3	255	-70.068%
2025-12-22	39.0500	39.0500	39.0500	39.0500	-5.218%	1	253	-71.831%
2025-12-18	42.5900	42.5900	41.2000	41.2000	+12.415%	2	254	-73.301%
2025-12-16	36.6500	36.6500	36.6500	36.6500	+0.964%	1	253	-69.986%
2025-12-12	36.3000	36.3000	36.3000	36.3000	-3.968%	1	253	-69.697%
2025-12-11	37.6000	37.8000	37.2500	37.8000	-5.853%	3	254	-70.899%
2025-12-10	37.6200	40.1500	37.6200	40.1500	+20.934%	5	254	-72.603%
2025-12-08	33.8000	33.8000	33.2000	33.2000	-7.495%	13	255	-66.867%
2025-12-04	35.8900	35.8900	35.8900	35.8900	+8.331%	1	244	-69.351%
2025-12-03	33.1300	33.1300	33.1300	33.1300	+5.510%	1	244	-66.797%
2025-12-01	31.4600	31.4600	31.2500	31.4000	-11.099%	131	244	-64.968%
2025-11-28	34.9400	35.3200	34.9400	35.3200	+0.627%	41	269	-68.856%
2025-11-26	35.1000	35.1000	35.1000	35.1000	+3.235%	1	287	-68.661%
2025-11-25	33.4200	34.0000	33.4200	34.0000	+15.568%	9	287	-67.647%
2025-11-21	27.4300	29.5300	27.4300	29.4200	+24.345%	179	287	-62.610%
2025-11-18	23.6600	23.6600	23.6600	23.6600	-14.430%	1	117	-53.508%
2025-11-13	27.6500	27.6500	27.6500	27.6500	-22.873%	1	117	-60.217%
2025-11-12	35.8500	35.8500	35.8500	35.8500	-0.417%	1	118	-69.317%
2025-11-10	35.6300	36.0000	35.6300	36.0000	+16.505%	2	118	-69.444%
2025-11-07	30.9000	30.9000	30.9000	30.9000	-19.719%	1	118	-64.401%
2025-11-06	38.4900	38.4900	38.4900	38.4900	+1.960%	5	118	-71.421%
2025-11-05	37.7500	37.7500	37.7500	37.7500	-6.675%	1	118	-70.861%
2025-11-04	42.0000	42.0000	37.5000	40.4500	-10.706%	25	117	-72.806%
2025-10-24	44.2400	45.3000	44.2400	45.3000	+17.815%	3	101	-75.717%
2025-10-21	38.1600	38.4500	38.1600	38.4500	-3.392%	3	102	-71.391%
2025-10-20	39.8700	39.8700	39.7000	39.8000	+8.595%	30	104	-72.362%
2025-10-15	36.6500	36.6500	36.6500	36.6500	+13.467%	1	86	-69.986%
2025-10-14	32.3000	32.3000	32.3000	32.3000	-1.133%	1	85	-65.944%
2025-10-10	32.6700	32.6700	32.6700	32.6700	-16.338%	1	84	-66.330%
2025-10-09	39.5800	39.5800	39.0500	39.0500	-3.936%	2	84	-71.831%
2025-10-08	41.0300	41.0300	39.8000	40.6500	-5.990%	7	84	-72.940%
2025-10-06	43.2400	43.2400	43.2400	43.2400	+16.550%	1	82	-74.561%
2025-10-03	36.9600	37.2000	36.9600	37.1000	+18.644%	3	82	-70.350%
2025-09-19	31.2700	31.2700	31.2700	31.2700	+15.387%	20	82	-64.823%
2025-09-16	27.1000	27.1000	27.1000	27.1000	+0.743%	1	82	-59.410%
2025-09-11	26.9000	26.9000	26.9000	26.9000	+1.318%	1	82	-59.108%
2025-09-04	26.5200	26.5500	26.5200	26.5500	+10.579%	6	82	-58.569%
2025-09-03	24.0100	24.0100	24.0100	24.0100	+2.388%	5	76	-54.186%
2025-09-02	23.2000	23.4500	23.1500	23.4500	-4.481%	13	79	-53.092%
2025-08-29	24.5100	24.6000	24.4500	24.5500	+4.468%	10	70	-55.193%
2025-08-27	22.9600	23.6500	22.9600	23.5000	+4.213%	7	70	-53.191%
2025-08-21	22.6000	22.6000	22.5500	22.5500	-3.260%	2	63	-51.220%
2025-08-20	23.3100	23.3100	23.3100	23.3100	-9.300%	1	61	-52.810%
2025-08-15	25.7000	25.7000	25.7000	25.7000	-3.202%	2	62	-57.198%
2025-08-14	26.6500	26.6500	26.5500	26.5500	-21.543%	12	60	-58.569%
2025-08-07	33.8400	33.8400	33.8400	33.8400	+0.356%	1	60	-67.494%
2025-08-06	33.7200	33.7200	33.7200	33.7200	+70.303%	5	59	-67.378%
2025-07-18	19.9100	19.9100	19.8000	19.8000	+20.732%	2	55	-44.444%
2025-07-16	16.4000	16.4000	16.4000	16.4000	-0.906%	1	54	-32.927%
2025-06-11	16.5500	16.5500	16.5500	16.5500	+20.803%	1	54	-33.535%
2025-05-14	13.7500	13.7500	13.7000	13.7000	+47.629%	3	54	-19.708%
2025-05-06	9.2800	9.2800	9.2800	9.2800	+60.000%	1	56	+18.534%
2025-04-16	5.8000	5.8000	5.8000	5.8000	-4.918%	10	55	+89.655%
2025-04-15	6.0000	6.1000	5.8500	6.1000	-3.175%	35	55	+80.328%
2025-04-14	7.0000	7.0000	6.3000	6.3000	-48.276%	25	40	+74.603%
2025-04-02	12.1800	12.1800	12.1800	12.1800	-20.651%	1	47	-9.688%
2025-03-24	15.3500	15.3500	15.3500	15.3500	+16.288%	1	47	-28.339%
2025-03-21	12.7900	13.2000	12.7900	13.2000	+38.947%	42	48	-16.667%
2025-03-10	9.5000	9.5000	9.5000	9.5000	-55.504%	1	29	+15.789%
2025-02-04	21.7000	21.7000	21.3500	21.3500	+16.096%	20	29	-48.478%
2025-02-03	18.3900	18.3900	18.3900	18.3900	+39.318%	2	29	-40.185%
2025-01-14	13.2000	13.2000	13.2000	13.2000	-2.367%	4	29	-16.667%
2025-01-10	13.5200	13.5200	13.5200	13.5200	-8.956%	40	26	-18.639%
2024-12-30	14.8500	14.8500	14.8500	14.8500	-7.188%	1	26	-25.926%
2024-12-27	16.0000	16.0000	16.0000	16.0000	-6.433%	4	25	-31.250%
2024-12-23	17.1000	17.1000	17.1000	17.1000	-18.688%	1	24	-35.673%
2024-12-17	21.0300	21.0300	21.0300	21.0300	+7.023%	1	24	-47.694%
2024-12-12	19.6000	19.6500	19.6000	19.6500	+2.078%	4	23	-44.020%
2024-12-10	19.2500	19.2500	19.2500	19.2500	+8.451%	1	24	-42.857%
2024-12-02	17.7500	17.7500	17.7500	17.7500	-9.346%	1	24	-38.028%
2024-11-29	19.5800	19.5800	19.5800	19.5800	+6.703%	40	23	-43.820%
2024-11-26	18.3500	18.3500	18.3500	18.3500	+13.622%	1	3	-40.054%
2024-11-15	16.1500	16.1500	16.1500	16.1500	-10.526%	2	2	-31.889%
2024-11-13	16.2500	18.0500	16.2500	18.0500	0.000%	4	2	-39.058%