Dark

SHOP20261218C170
SHOP Dec 18 2026 170.00 Call (SHOP261218C00170000)
option OPRA

EOD

Aug 4, 2026

5.24+2.544%(+0.13)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.4500	5.4500	5.2400	5.2400	+2.544%	6	351	0.000%
2026-08-03	5.2500	5.2500	5.1100	5.1100	-1.731%	3	351	+2.544%
2026-07-31	4.9500	5.2000	4.9500	5.2000	-27.069%	15	352	+0.769%
2026-07-30	7.1300	7.1300	7.1300	7.1300	-21.648%	1	352	-26.508%
2026-07-29	9.1000	9.1000	9.1000	9.1000	-7.143%	3	353	-42.418%
2026-07-28	10.0000	10.0000	9.6500	9.8000	+32.972%	163	353	-46.531%
2026-07-27	7.3700	7.3700	7.3700	7.3700	+47.400%	5	392	-28.901%
2026-07-24	5.0000	5.0000	5.0000	5.0000	+6.383%	1	389	+4.800%
2026-07-23	4.7200	4.7200	4.7000	4.7000	-33.803%	6	388	+11.489%
2026-07-21	7.1000	7.1500	7.1000	7.1000	-11.250%	15	393	-26.197%
2026-07-20	8.0000	8.0000	8.0000	8.0000	+14.286%	1	387	-34.500%
2026-07-17	7.0000	7.1000	7.0000	7.0000	-16.667%	7	388	-25.143%
2026-07-16	8.3000	8.4500	8.3000	8.4000	+7.692%	3	393	-37.619%
2026-07-15	7.8500	7.8500	7.5000	7.8000	-6.587%	158	393	-32.821%
2026-07-13	8.3500	8.3500	8.3500	8.3500	+8.442%	1	355	-37.246%
2026-07-10	10.1000	10.1000	7.7000	7.7000	+19.380%	26	355	-31.948%
2026-07-08	6.4500	6.4500	6.4500	6.4500	-20.370%	1	366	-18.760%
2026-07-07	8.0000	8.1000	8.0000	8.1000	+22.727%	2	366	-35.309%
2026-07-06	6.2500	6.6000	6.2500	6.6000	-14.174%	3	366	-20.606%
2026-07-02	7.4000	7.6900	7.4000	7.6900	-8.994%	4	366	-31.860%
2026-07-01	8.0000	8.4500	8.0000	8.4500	+40.833%	9	366	-37.988%
2026-06-30	6.0000	6.0500	6.0000	6.0000	-15.612%	14	363	-12.667%
2026-06-26	6.2000	7.1100	6.2000	7.1100	+48.125%	7	350	-26.301%
2026-06-23	4.8000	4.8000	4.8000	4.8000	+5.960%	12	353	+9.167%
2026-06-22	5.0000	5.0000	4.5300	4.5300	-12.039%	4	353	+15.673%
2026-06-18	4.9000	5.2200	4.9000	5.1500	-21.374%	14	346	+1.748%
2026-06-17	6.5500	6.5500	6.5500	6.5500	+6.159%	1	346	-20.000%
2026-06-16	6.0000	6.1700	6.0000	6.1700	-10.580%	30	346	-15.073%
2026-06-15	6.8500	6.9000	6.8000	6.9000	+16.949%	6	336	-24.058%
2026-06-11	5.2000	5.9000	5.2000	5.9000	-4.839%	28	336	-11.186%
2026-06-10	6.1500	6.2000	6.1500	6.2000	-26.887%	2	333	-15.484%
2026-06-04	8.4800	8.4800	8.4800	8.4800	-25.418%	3	333	-38.208%
2026-06-01	9.9500	11.3700	9.9500	11.3700	+29.943%	4	333	-53.914%
2026-05-29	8.6000	9.2600	8.6000	8.7500	+90.217%	29	331	-40.114%
2026-05-20	4.6000	4.6000	4.6000	4.6000	+13.580%	2	319	+13.913%
2026-05-15	3.6600	4.0500	3.6600	4.0500	+13.445%	9	317	+29.383%
2026-05-14	3.1300	3.5700	3.1300	3.5700	+10.526%	13	326	+46.779%
2026-05-13	3.2000	3.2300	3.2000	3.2300	-15.445%	2	323	+62.229%
2026-05-12	4.5100	4.5100	3.8200	3.8200	-21.237%	7	323	+37.173%
2026-05-11	4.8500	4.8500	4.8500	4.8500	-19.835%	1	323	+8.041%
2026-05-08	6.2500	6.2500	6.0500	6.0500	-10.370%	11	322	-13.388%
2026-05-07	6.2500	6.7500	6.2500	6.7500	+28.817%	3	332	-22.370%
2026-05-06	5.2400	5.2400	5.2400	5.2400	-2.963%	5	332	0.000%
2026-05-05	7.3400	7.3400	5.4000	5.4000	-54.430%	11	332	-2.963%
2026-05-04	12.0500	12.3500	11.5500	11.8500	+1.282%	18	333	-55.781%
2026-05-01	11.5000	11.7000	11.5000	11.7000	+3.084%	4	344	-55.214%
2026-04-24	11.0500	11.4000	11.0000	11.3500	-30.453%	26	344	-53.833%
2026-04-21	16.3200	16.3200	16.3200	16.3200	+13.491%	1	352	-67.892%
2026-04-20	14.3800	14.3800	14.3800	14.3800	+0.912%	1	352	-63.561%
2026-04-17	15.0000	15.1000	14.2500	14.2500	+64.550%	14	352	-63.228%
2026-04-13	8.6600	8.6600	8.6600	8.6600	+18.630%	2	349	-39.492%
2026-04-10	8.1500	8.2000	7.3000	7.3000	-16.092%	13	350	-28.219%
2026-04-09	8.2500	8.7000	8.2500	8.7000	-10.769%	5	341	-39.770%
2026-04-06	9.6800	9.7500	9.5000	9.7500	+12.457%	22	338	-46.256%
2026-03-30	8.4400	8.6700	8.4400	8.6700	+5.603%	2	326	-39.562%
2026-03-27	8.2100	8.2100	8.2100	8.2100	-23.055%	1	327	-36.175%
2026-03-26	10.9300	10.9300	10.6700	10.6700	+6.700%	2	327	-50.890%
2026-03-24	10.0000	10.0000	10.0000	10.0000	-11.504%	1	327	-47.600%
2026-03-20	11.3000	11.3000	11.3000	11.3000	-8.502%	1	326	-53.628%
2026-03-19	12.3500	12.3500	12.3500	12.3500	-5.000%	1	325	-57.571%
2026-03-18	13.0000	13.0000	13.0000	13.0000	-17.197%	1	324	-59.692%
2026-03-10	16.7000	16.7000	15.7000	15.7000	+22.179%	2	323	-66.624%
2026-03-03	12.8500	12.8500	12.8500	12.8500	+2.390%	1	321	-59.222%
2026-02-25	13.0000	13.0000	12.5500	12.5500	-17.434%	2	321	-58.247%
2026-02-20	12.0800	15.2000	12.0800	15.2000	+11.355%	2	321	-65.526%
2026-02-18	13.6000	13.6500	13.6000	13.6500	+51.667%	2	319	-61.612%
2026-02-13	9.0000	9.0000	9.0000	9.0000	+12.500%	1	319	-41.778%
2026-02-12	8.0000	8.0000	8.0000	8.0000	-27.602%	1	319	-34.500%
2026-02-11	11.0500	11.0500	11.0500	11.0500	+1.937%	1	319	-52.579%
2026-02-09	10.8400	10.8400	10.8400	10.8400	+7.861%	1	319	-51.661%
2026-02-06	10.0500	10.0500	10.0500	10.0500	-0.495%	2	318	-47.861%
2026-02-04	10.1500	10.1500	10.1000	10.1000	-25.735%	2	318	-48.119%
2026-02-03	15.0700	15.0700	13.6000	13.6000	-18.854%	4	318	-61.471%
2026-02-02	16.9500	16.9500	16.7600	16.7600	+4.424%	3	319	-68.735%
2026-01-30	15.9000	16.0500	15.9000	16.0500	-13.710%	10	318	-67.352%
2026-01-28	18.7000	18.7000	18.6000	18.6000	+8.140%	20	313	-71.828%
2026-01-26	17.9400	17.9400	17.2000	17.2000	-9.235%	3	303	-69.535%
2026-01-21	18.9500	18.9500	18.9500	18.9500	-15.022%	2	303	-72.348%
2026-01-20	22.4500	22.4500	21.4000	22.3000	-19.784%	13	301	-76.502%
2026-01-16	27.8000	27.8000	27.8000	27.8000	-5.922%	10	295	-81.151%
2026-01-15	30.5500	30.5500	29.5500	29.5500	+2.747%	71	295	-82.267%
2026-01-14	28.8000	28.8000	28.6500	28.7600	-14.277%	12	285	-81.780%
2026-01-12	31.3500	33.5500	31.2000	33.5500	+2.599%	13	300	-84.382%
2026-01-09	32.7000	32.7000	32.7000	32.7000	-4.442%	1	294	-83.976%
2026-01-06	31.5500	34.2200	31.5000	34.2200	+7.374%	47	294	-84.687%
2025-12-31	31.8700	31.8700	31.8700	31.8700	-11.986%	2	304	-83.558%
2025-12-29	35.9500	36.2100	35.9500	36.2100	-6.555%	2	304	-85.529%
2025-12-22	38.7500	38.7500	38.7500	38.7500	+3.196%	1	305	-86.477%
2025-12-19	37.5500	37.5500	37.5500	37.5500	+6.133%	1	304	-86.045%
2025-12-11	35.3800	35.3800	35.3800	35.3800	-6.402%	22	304	-85.189%
2025-12-10	35.0000	38.0500	35.0000	37.8000	+16.129%	83	304	-86.138%
2025-12-04	32.5500	32.5500	32.5500	32.5500	+2.294%	100	291	-83.902%
2025-12-02	31.4700	31.8200	31.4700	31.8200	+7.246%	2	323	-83.532%
2025-12-01	29.6700	29.6700	29.6700	29.6700	+7.035%	20	323	-82.339%
2025-11-21	27.0000	27.7900	27.0000	27.7200	+6.615%	51	323	-81.097%
2025-11-19	26.0000	26.0000	26.0000	26.0000	+18.721%	1	324	-79.846%
2025-11-18	21.9000	21.9000	21.9000	21.9000	-8.559%	1	323	-76.073%
2025-11-17	23.9500	23.9500	23.9500	23.9500	-14.464%	4	323	-78.121%
2025-11-13	28.0000	28.0000	28.0000	28.0000	-16.914%	2	327	-81.286%
2025-11-11	33.7000	33.7000	33.7000	33.7000	-0.882%	1	327	-84.451%
2025-11-10	34.0000	34.0000	34.0000	34.0000	+11.439%	1	327	-84.588%
2025-11-07	30.5100	30.5100	30.5100	30.5100	-9.439%	1	326	-82.825%
2025-11-06	33.3100	33.6900	33.3100	33.6900	-4.777%	31	325	-84.446%
2025-11-05	35.3800	35.3800	35.3800	35.3800	-6.895%	10	324	-85.189%
2025-11-04	38.0000	38.0000	38.0000	38.0000	-15.367%	2	324	-86.211%
2025-11-03	44.9000	44.9000	44.9000	44.9000	-0.642%	1	321	-88.330%
2025-10-30	46.0800	46.0800	45.1900	45.1900	-7.322%	25	321	-88.405%
2025-10-29	47.4000	48.9000	47.4000	48.7600	+4.523%	3	309	-89.253%
2025-10-28	46.6500	46.6500	46.6500	46.6500	+5.305%	6	310	-88.767%
2025-10-24	43.7500	44.3000	43.7500	44.3000	+11.475%	40	310	-88.172%
2025-10-23	39.8900	39.8900	39.7400	39.7400	+9.779%	2	280	-86.814%
2025-10-22	36.2000	36.2000	36.2000	36.2000	+0.920%	1	280	-85.525%
2025-10-21	37.1300	37.1300	35.6000	35.8700	-4.474%	4	280	-85.392%
2025-10-20	37.5500	37.5500	37.5500	37.5500	-1.184%	1	281	-86.045%
2025-10-16	38.0000	38.0000	38.0000	38.0000	+13.977%	2	281	-86.211%
2025-10-15	34.2300	34.2300	33.3400	33.3400	+22.125%	3	283	-84.283%
2025-10-14	27.3000	27.3000	27.3000	27.3000	-12.360%	1	286	-80.806%
2025-10-13	30.7400	31.3500	30.7400	31.1500	+2.131%	13	287	-83.178%
2025-10-10	36.8000	36.8000	30.1000	30.5000	-20.469%	10	288	-82.820%
2025-10-08	38.3500	38.3500	38.3500	38.3500	-1.490%	1	278	-86.336%
2025-10-07	38.9300	38.9300	38.9300	38.9300	+0.154%	1	276	-86.540%
2025-10-06	38.8700	38.8700	38.8700	38.8700	+14.055%	6	276	-86.519%
2025-10-03	34.0800	34.0800	34.0800	34.0800	+16.314%	1	271	-84.624%
2025-10-01	29.3000	29.3000	29.3000	29.3000	+5.967%	1	270	-82.116%
2025-09-30	27.7000	27.7000	27.6500	27.6500	+7.171%	19	269	-81.049%
2025-09-17	25.6600	25.8000	25.6600	25.8000	+9.787%	6	288	-79.690%
2025-09-09	23.5000	23.5000	23.5000	23.5000	-7.843%	5	288	-77.702%
2025-09-08	25.5000	25.5000	25.5000	25.5000	+3.030%	1	283	-79.451%
2025-09-04	24.8500	24.8500	24.7500	24.7500	+13.014%	2	282	-78.828%
2025-09-02	21.9000	21.9000	21.9000	21.9000	-1.351%	2	280	-76.073%
2025-08-27	21.8100	22.2000	21.8100	22.2000	+5.463%	2	278	-76.396%
2025-08-21	21.0500	21.0500	21.0500	21.0500	-8.079%	4	280	-75.107%
2025-08-19	23.1000	23.1000	22.9000	22.9000	-9.984%	2	276	-77.118%
2025-08-14	25.4400	25.4400	25.4400	25.4400	-9.045%	2	278	-79.403%
2025-08-07	27.9500	27.9700	27.9500	27.9700	-11.150%	2	277	-81.266%
2025-08-06	31.0000	31.4800	30.2500	31.4800	+87.940%	17	277	-83.355%
2025-08-05	16.7500	16.7500	16.7500	16.7500	+33.466%	1	277	-68.716%
2025-07-11	12.5500	12.5500	12.5500	12.5500	-7.721%	1	277	-58.247%
2025-07-10	13.6000	13.6000	13.6000	13.6000	-7.797%	3	276	-61.471%
2025-07-03	14.7500	14.7500	14.7500	14.7500	+6.115%	1	278	-64.475%
2025-06-24	13.9000	13.9000	13.9000	13.9000	+22.467%	10	278	-62.302%
2025-06-23	11.3500	11.3500	11.3500	11.3500	-2.575%	1	288	-53.833%
2025-06-13	11.6500	11.6500	11.6500	11.6500	-22.591%	20	288	-55.021%
2025-06-11	15.0500	15.0500	15.0500	15.0500	+24.380%	1	278	-65.183%
2025-06-10	12.1000	12.1000	12.1000	12.1000	0.000%	1	279	-56.694%
2025-06-09	12.1000	12.1000	12.1000	12.1000	-4.724%	1	279	-56.694%
2025-05-16	12.7000	12.7000	12.7000	12.7000	+19.811%	4	279	-58.740%
2025-05-12	10.6000	10.6000	10.6000	10.6000	+31.677%	1	277	-50.566%
2025-05-07	8.4000	8.4000	8.0500	8.0500	-3.012%	11	278	-34.907%
2025-04-30	8.3000	8.3000	8.3000	8.3000	+9.499%	1	288	-36.867%
2025-04-24	7.5800	7.5800	7.5800	7.5800	+31.826%	5	287	-30.871%
2025-04-22	5.7500	5.7500	5.7500	5.7500	+10.577%	1	292	-8.870%
2025-04-16	5.6000	5.6700	5.2000	5.2000	-7.143%	11	293	+0.769%
2025-04-15	5.6000	5.6000	5.6000	5.6000	-25.433%	1	292	-6.429%
2025-04-09	7.5100	7.5100	7.5100	7.5100	+31.754%	1	291	-30.226%
2025-04-07	5.7000	5.7000	5.7000	5.7000	+9.195%	3	291	-8.070%
2025-04-04	5.3000	5.3000	5.2200	5.2200	-28.099%	14	291	+0.383%
2025-04-03	7.2100	7.2600	7.2100	7.2600	-21.598%	2	296	-27.824%
2025-03-31	9.2600	9.2600	9.2600	9.2600	-36.964%	1	296	-43.413%
2025-03-24	14.5500	14.6900	14.5300	14.6900	+20.410%	80	296	-64.329%
2025-03-21	12.1500	12.2000	12.1500	12.2000	+27.482%	40	216	-57.049%
2025-03-14	9.5700	9.5700	9.5700	9.5700	+12.588%	2	196	-45.246%
2025-03-13	8.5000	8.5000	8.5000	8.5000	-5.556%	10	196	-38.353%
2025-03-11	9.6000	9.6100	8.8000	9.0000	-2.174%	27	196	-41.778%
2025-03-10	10.0000	10.1000	9.2000	9.2000	-20.826%	26	196	-43.043%
2025-03-07	11.0000	11.8600	11.0000	11.6200	-3.967%	24	195	-54.905%
2025-03-04	11.4100	12.1000	11.4100	12.1000	-35.707%	5	192	-56.694%
2025-02-21	18.8200	18.8200	18.8200	18.8200	-1.466%	2	188	-72.157%
2025-02-07	19.1000	19.1000	19.1000	19.1000	-6.143%	8	187	-72.565%
2025-02-04	19.9000	20.5500	19.9000	20.3500	+12.431%	9	187	-74.251%
2025-02-03	17.0400	18.1000	17.0400	18.1000	+11.385%	7	180	-71.050%
2025-01-28	16.2500	16.2500	16.2500	16.2500	+26.854%	1	185	-67.754%
2025-01-17	12.8100	12.8100	12.8100	12.8100	-2.064%	8	185	-59.094%
2025-01-15	13.0800	13.0800	13.0800	13.0800	+6.515%	1	185	-59.939%
2025-01-14	12.5000	12.5000	12.2800	12.2800	+0.081%	20	186	-57.329%
2025-01-13	12.4100	12.4100	12.2700	12.2700	-3.538%	3	192	-57.294%
2025-01-10	12.8900	12.8900	12.5000	12.7200	-11.667%	12	192	-58.805%
2025-01-07	14.4000	14.4000	14.4000	14.4000	-1.031%	1	195	-63.611%
2024-12-30	14.5500	14.5500	14.5500	14.5500	-3.960%	3	194	-63.986%
2024-12-27	14.8000	15.1500	14.8000	15.1500	-20.053%	6	193	-65.413%
2024-12-17	19.7400	19.7400	18.9500	18.9500	+5.866%	4	194	-72.348%
2024-12-09	18.8400	18.9000	17.9000	17.9000	-9.045%	29	194	-70.726%
2024-12-06	19.6000	19.6800	19.6000	19.6800	+18.198%	30	174	-73.374%
2024-12-03	16.5500	16.6500	16.3000	16.6500	-11.200%	25	174	-68.529%
2024-11-29	18.7500	18.7500	18.7500	18.7500	+11.276%	38	150	-72.053%
2024-11-27	16.8500	16.8500	16.8500	16.8500	-0.590%	18	113	-68.902%
2024-11-26	17.0000	17.0000	16.9500	16.9500	+0.953%	7	113	-69.086%
2024-11-25	15.1500	16.7900	15.1500	16.7900	+27.197%	20	107	-68.791%
2024-11-20	13.2000	13.2000	13.2000	13.2000	-3.012%	1	101	-60.303%
2024-11-19	13.6100	13.6100	13.6100	13.6100	-7.036%	1	100	-61.499%
2024-11-18	14.4500	14.9600	14.3000	14.6400	-1.081%	15	100	-64.208%
2024-11-15	13.9800	14.8000	13.8500	14.8000	-2.052%	96	96	-64.595%
2024-11-14	16.7500	16.7500	15.1100	15.1100	-7.015%	64	55	-65.321%
2024-11-13	14.5400	16.2500	14.5400	16.2500	0.000%	10	0	-67.754%