Dark

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

EOD

Oct 1, 2026

9.52+1.818%(+0.17)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.6500	10.6500	8.8200	9.5200	+1.818%	8	624	0.000%
2026-09-30	10.0000	10.2100	9.3500	9.3500	-1.058%	47	624	+1.818%
2026-09-29	9.0000	9.4500	8.8000	9.4500	+32.539%	91	602	+0.741%
2026-09-28	7.1300	7.1300	7.1300	7.1300	-6.184%	1	589	+33.520%
2026-09-25	7.4000	7.7500	7.4000	7.6000	-8.982%	7	588	+25.263%
2026-09-24	7.7500	8.3500	7.4500	8.3500	+9.868%	66	583	+14.012%
2026-09-23	10.2000	10.2000	5.9000	7.6000	-15.556%	37	549	+25.263%
2026-09-22	8.5000	10.9500	8.5000	9.0000	+53.061%	112	528	+5.778%
2026-09-21	3.5500	6.0000	3.5300	5.8800	+75.522%	25	459	+61.905%
2026-09-18	3.2000	3.3500	3.1000	3.3500	-2.616%	11	440	+184.179%
2026-09-17	3.8900	3.8900	3.3700	3.4400	-10.183%	45	442	+176.744%
2026-09-16	4.2000	4.4000	3.8300	3.8300	-27.736%	14	414	+148.564%
2026-09-14	4.4700	5.3000	4.1000	5.3000	+32.500%	7	413	+79.623%
2026-09-11	4.3500	4.3500	3.9500	4.0000	+3.896%	15	413	+138.000%
2026-09-10	3.8500	3.8500	3.8000	3.8500	+0.522%	7	426	+147.273%
2026-09-09	4.7700	4.7700	3.8300	3.8300	-27.736%	25	425	+148.564%
2026-09-08	5.5000	5.6200	5.2500	5.3000	-34.568%	23	415	+79.623%
2026-09-04	9.2500	9.2500	8.1000	8.1000	+1.377%	3	399	+17.531%
2026-09-03	7.6000	8.0000	7.6000	7.9900	+19.076%	8	399	+19.149%
2026-09-02	6.7000	6.7100	6.6000	6.7100	-2.044%	8	396	+41.878%
2026-09-01	7.2300	7.2300	6.7000	6.8500	-22.159%	36	394	+38.978%
2026-08-31	9.0000	9.0300	8.6900	8.8000	-25.424%	12	385	+8.182%
2026-08-28	12.5000	13.0500	11.8000	11.8000	-5.675%	44	390	-19.322%
2026-08-27	12.8000	13.1000	12.0600	12.5100	+7.382%	24	391	-23.901%
2026-08-26	11.5000	11.6500	11.5000	11.6500	-9.339%	20	378	-18.283%
2026-08-25	13.0000	13.1500	12.8500	12.8500	+15.247%	3	378	-25.914%
2026-08-24	11.0000	11.7500	11.0000	11.1500	+5.487%	7	376	-14.619%
2026-08-21	10.5500	10.6500	10.5500	10.5700	-2.130%	3	376	-9.934%
2026-08-20	9.1500	10.8000	9.1500	10.8000	+7.463%	3	378	-11.852%
2026-08-19	10.7500	10.7500	9.9200	10.0500	-1.663%	3	378	-5.274%
2026-08-18	10.6700	10.6700	10.2000	10.2200	-9.236%	7	379	-6.849%
2026-08-17	11.2600	11.2600	11.2600	11.2600	-17.206%	5	374	-15.453%
2026-08-14	16.2300	16.2300	13.6000	13.6000	-11.401%	3	374	-30.000%
2026-08-13	12.9500	15.3500	12.9500	15.3500	+27.917%	24	375	-37.980%
2026-08-12	12.0000	12.0000	12.0000	12.0000	-9.774%	1	381	-20.667%
2026-08-11	13.8500	14.0000	13.3000	13.3000	-11.333%	18	382	-28.421%
2026-08-10	15.0000	15.0000	14.4500	15.0000	+9.890%	22	394	-36.533%
2026-08-07	13.4500	14.2000	13.0500	13.6500	+15.678%	12	389	-30.256%
2026-08-06	12.5000	12.5000	11.8000	11.8000	-6.349%	6	381	-19.322%
2026-08-05	15.1000	15.1000	11.2500	12.6000	+140.458%	44	376	-24.444%
2026-08-04	5.4500	5.4500	5.2400	5.2400	+2.544%	6	351	+81.679%
2026-08-03	5.2500	5.2500	5.1100	5.1100	-1.731%	3	351	+86.301%
2026-07-31	4.9500	5.2000	4.9500	5.2000	-27.069%	15	352	+83.077%
2026-07-30	7.1300	7.1300	7.1300	7.1300	-21.648%	1	352	+33.520%
2026-07-29	9.1000	9.1000	9.1000	9.1000	-7.143%	3	353	+4.615%
2026-07-28	10.0000	10.0000	9.6500	9.8000	+32.972%	163	353	-2.857%
2026-07-27	7.3700	7.3700	7.3700	7.3700	+47.400%	5	392	+29.172%
2026-07-24	5.0000	5.0000	5.0000	5.0000	+6.383%	1	389	+90.400%
2026-07-23	4.7200	4.7200	4.7000	4.7000	-33.803%	6	388	+102.553%
2026-07-21	7.1000	7.1500	7.1000	7.1000	-11.250%	15	393	+34.085%
2026-07-20	8.0000	8.0000	8.0000	8.0000	+14.286%	1	387	+19.000%
2026-07-17	7.0000	7.1000	7.0000	7.0000	-16.667%	7	388	+36.000%
2026-07-16	8.3000	8.4500	8.3000	8.4000	+7.692%	3	393	+13.333%
2026-07-15	7.8500	7.8500	7.5000	7.8000	-6.587%	158	393	+22.051%
2026-07-13	8.3500	8.3500	8.3500	8.3500	+8.442%	1	355	+14.012%
2026-07-10	10.1000	10.1000	7.7000	7.7000	+19.380%	26	355	+23.636%
2026-07-08	6.4500	6.4500	6.4500	6.4500	-20.370%	1	366	+47.597%
2026-07-07	8.0000	8.1000	8.0000	8.1000	+22.727%	2	366	+17.531%
2026-07-06	6.2500	6.6000	6.2500	6.6000	-14.174%	3	366	+44.242%
2026-07-02	7.4000	7.6900	7.4000	7.6900	-8.994%	4	366	+23.797%
2026-07-01	8.0000	8.4500	8.0000	8.4500	+40.833%	9	366	+12.663%
2026-06-30	6.0000	6.0500	6.0000	6.0000	-15.612%	14	363	+58.667%
2026-06-26	6.2000	7.1100	6.2000	7.1100	+48.125%	7	350	+33.896%
2026-06-23	4.8000	4.8000	4.8000	4.8000	+5.960%	12	353	+98.333%
2026-06-22	5.0000	5.0000	4.5300	4.5300	-12.039%	4	353	+110.155%
2026-06-18	4.9000	5.2200	4.9000	5.1500	-21.374%	14	346	+84.854%
2026-06-17	6.5500	6.5500	6.5500	6.5500	+6.159%	1	346	+45.344%
2026-06-16	6.0000	6.1700	6.0000	6.1700	-10.580%	30	346	+54.295%
2026-06-15	6.8500	6.9000	6.8000	6.9000	+16.949%	6	336	+37.971%
2026-06-11	5.2000	5.9000	5.2000	5.9000	-4.839%	28	336	+61.356%
2026-06-10	6.1500	6.2000	6.1500	6.2000	-26.887%	2	333	+53.548%
2026-06-04	8.4800	8.4800	8.4800	8.4800	-25.418%	3	333	+12.264%
2026-06-01	9.9500	11.3700	9.9500	11.3700	+29.943%	4	333	-16.271%
2026-05-29	8.6000	9.2600	8.6000	8.7500	+90.217%	29	331	+8.800%
2026-05-20	4.6000	4.6000	4.6000	4.6000	+13.580%	2	319	+106.957%
2026-05-15	3.6600	4.0500	3.6600	4.0500	+13.445%	9	317	+135.062%
2026-05-14	3.1300	3.5700	3.1300	3.5700	+10.526%	13	326	+166.667%
2026-05-13	3.2000	3.2300	3.2000	3.2300	-15.445%	2	323	+194.737%
2026-05-12	4.5100	4.5100	3.8200	3.8200	-21.237%	7	323	+149.215%
2026-05-11	4.8500	4.8500	4.8500	4.8500	-19.835%	1	323	+96.289%
2026-05-08	6.2500	6.2500	6.0500	6.0500	-10.370%	11	322	+57.355%
2026-05-07	6.2500	6.7500	6.2500	6.7500	+28.817%	3	332	+41.037%
2026-05-06	5.2400	5.2400	5.2400	5.2400	-2.963%	5	332	+81.679%
2026-05-05	7.3400	7.3400	5.4000	5.4000	-54.430%	11	332	+76.296%
2026-05-04	12.0500	12.3500	11.5500	11.8500	+1.282%	18	333	-19.662%
2026-05-01	11.5000	11.7000	11.5000	11.7000	+3.084%	4	344	-18.632%
2026-04-24	11.0500	11.4000	11.0000	11.3500	-30.453%	26	344	-16.123%
2026-04-21	16.3200	16.3200	16.3200	16.3200	+13.491%	1	352	-41.667%
2026-04-20	14.3800	14.3800	14.3800	14.3800	+0.912%	1	352	-33.797%
2026-04-17	15.0000	15.1000	14.2500	14.2500	+64.550%	14	352	-33.193%
2026-04-13	8.6600	8.6600	8.6600	8.6600	+18.630%	2	349	+9.931%
2026-04-10	8.1500	8.2000	7.3000	7.3000	-16.092%	13	350	+30.411%
2026-04-09	8.2500	8.7000	8.2500	8.7000	-10.769%	5	341	+9.425%
2026-04-06	9.6800	9.7500	9.5000	9.7500	+12.457%	22	338	-2.359%
2026-03-30	8.4400	8.6700	8.4400	8.6700	+5.603%	2	326	+9.804%
2026-03-27	8.2100	8.2100	8.2100	8.2100	-23.055%	1	327	+15.956%
2026-03-26	10.9300	10.9300	10.6700	10.6700	+6.700%	2	327	-10.778%
2026-03-24	10.0000	10.0000	10.0000	10.0000	-11.504%	1	327	-4.800%
2026-03-20	11.3000	11.3000	11.3000	11.3000	-8.502%	1	326	-15.752%
2026-03-19	12.3500	12.3500	12.3500	12.3500	-5.000%	1	325	-22.915%
2026-03-18	13.0000	13.0000	13.0000	13.0000	-17.197%	1	324	-26.769%
2026-03-10	16.7000	16.7000	15.7000	15.7000	+22.179%	2	323	-39.363%
2026-03-03	12.8500	12.8500	12.8500	12.8500	+2.390%	1	321	-25.914%
2026-02-25	13.0000	13.0000	12.5500	12.5500	-17.434%	2	321	-24.143%
2026-02-20	12.0800	15.2000	12.0800	15.2000	+11.355%	2	321	-37.368%
2026-02-18	13.6000	13.6500	13.6000	13.6500	+51.667%	2	319	-30.256%
2026-02-13	9.0000	9.0000	9.0000	9.0000	+12.500%	1	319	+5.778%
2026-02-12	8.0000	8.0000	8.0000	8.0000	-27.602%	1	319	+19.000%
2026-02-11	11.0500	11.0500	11.0500	11.0500	+1.937%	1	319	-13.846%
2026-02-09	10.8400	10.8400	10.8400	10.8400	+7.861%	1	319	-12.177%
2026-02-06	10.0500	10.0500	10.0500	10.0500	-0.495%	2	318	-5.274%
2026-02-04	10.1500	10.1500	10.1000	10.1000	-25.735%	2	318	-5.743%
2026-02-03	15.0700	15.0700	13.6000	13.6000	-18.854%	4	318	-30.000%
2026-02-02	16.9500	16.9500	16.7600	16.7600	+4.424%	3	319	-43.198%
2026-01-30	15.9000	16.0500	15.9000	16.0500	-13.710%	10	318	-40.685%
2026-01-28	18.7000	18.7000	18.6000	18.6000	+8.140%	20	313	-48.817%
2026-01-26	17.9400	17.9400	17.2000	17.2000	-9.235%	3	303	-44.651%
2026-01-21	18.9500	18.9500	18.9500	18.9500	-15.022%	2	303	-49.763%
2026-01-20	22.4500	22.4500	21.4000	22.3000	-19.784%	13	301	-57.309%
2026-01-16	27.8000	27.8000	27.8000	27.8000	-5.922%	10	295	-65.755%
2026-01-15	30.5500	30.5500	29.5500	29.5500	+2.747%	71	295	-67.783%
2026-01-14	28.8000	28.8000	28.6500	28.7600	-14.277%	12	285	-66.898%
2026-01-12	31.3500	33.5500	31.2000	33.5500	+2.599%	13	300	-71.624%
2026-01-09	32.7000	32.7000	32.7000	32.7000	-4.442%	1	294	-70.887%
2026-01-06	31.5500	34.2200	31.5000	34.2200	+7.374%	47	294	-72.180%
2025-12-31	31.8700	31.8700	31.8700	31.8700	-11.986%	2	304	-70.129%
2025-12-29	35.9500	36.2100	35.9500	36.2100	-6.555%	2	304	-73.709%
2025-12-22	38.7500	38.7500	38.7500	38.7500	+3.196%	1	305	-75.432%
2025-12-19	37.5500	37.5500	37.5500	37.5500	+6.133%	1	304	-74.647%
2025-12-11	35.3800	35.3800	35.3800	35.3800	-6.402%	22	304	-73.092%
2025-12-10	35.0000	38.0500	35.0000	37.8000	+16.129%	83	304	-74.815%
2025-12-04	32.5500	32.5500	32.5500	32.5500	+2.294%	100	291	-70.753%
2025-12-02	31.4700	31.8200	31.4700	31.8200	+7.246%	2	323	-70.082%
2025-12-01	29.6700	29.6700	29.6700	29.6700	+7.035%	20	323	-67.914%
2025-11-21	27.0000	27.7900	27.0000	27.7200	+6.615%	51	323	-65.657%
2025-11-19	26.0000	26.0000	26.0000	26.0000	+18.721%	1	324	-63.385%
2025-11-18	21.9000	21.9000	21.9000	21.9000	-8.559%	1	323	-56.530%
2025-11-17	23.9500	23.9500	23.9500	23.9500	-14.464%	4	323	-60.251%
2025-11-13	28.0000	28.0000	28.0000	28.0000	-16.914%	2	327	-66.000%
2025-11-11	33.7000	33.7000	33.7000	33.7000	-0.882%	1	327	-71.751%
2025-11-10	34.0000	34.0000	34.0000	34.0000	+11.439%	1	327	-72.000%
2025-11-07	30.5100	30.5100	30.5100	30.5100	-9.439%	1	326	-68.797%
2025-11-06	33.3100	33.6900	33.3100	33.6900	-4.777%	31	325	-71.742%
2025-11-05	35.3800	35.3800	35.3800	35.3800	-6.895%	10	324	-73.092%
2025-11-04	38.0000	38.0000	38.0000	38.0000	-15.367%	2	324	-74.947%
2025-11-03	44.9000	44.9000	44.9000	44.9000	-0.642%	1	321	-78.797%
2025-10-30	46.0800	46.0800	45.1900	45.1900	-7.322%	25	321	-78.933%
2025-10-29	47.4000	48.9000	47.4000	48.7600	+4.523%	3	309	-80.476%
2025-10-28	46.6500	46.6500	46.6500	46.6500	+5.305%	6	310	-79.593%
2025-10-24	43.7500	44.3000	43.7500	44.3000	+11.475%	40	310	-78.510%
2025-10-23	39.8900	39.8900	39.7400	39.7400	+9.779%	2	280	-76.044%
2025-10-22	36.2000	36.2000	36.2000	36.2000	+0.920%	1	280	-73.702%
2025-10-21	37.1300	37.1300	35.6000	35.8700	-4.474%	4	280	-73.460%
2025-10-20	37.5500	37.5500	37.5500	37.5500	-1.184%	1	281	-74.647%
2025-10-16	38.0000	38.0000	38.0000	38.0000	+13.977%	2	281	-74.947%
2025-10-15	34.2300	34.2300	33.3400	33.3400	+22.125%	3	283	-71.446%
2025-10-14	27.3000	27.3000	27.3000	27.3000	-12.360%	1	286	-65.128%
2025-10-13	30.7400	31.3500	30.7400	31.1500	+2.131%	13	287	-69.438%
2025-10-10	36.8000	36.8000	30.1000	30.5000	-20.469%	10	288	-68.787%
2025-10-08	38.3500	38.3500	38.3500	38.3500	-1.490%	1	278	-75.176%
2025-10-07	38.9300	38.9300	38.9300	38.9300	+0.154%	1	276	-75.546%
2025-10-06	38.8700	38.8700	38.8700	38.8700	+14.055%	6	276	-75.508%
2025-10-03	34.0800	34.0800	34.0800	34.0800	+16.314%	1	271	-72.066%
2025-10-01	29.3000	29.3000	29.3000	29.3000	+5.967%	1	270	-67.509%
2025-09-30	27.7000	27.7000	27.6500	27.6500	+7.171%	19	269	-65.570%
2025-09-17	25.6600	25.8000	25.6600	25.8000	+9.787%	6	288	-63.101%
2025-09-09	23.5000	23.5000	23.5000	23.5000	-7.843%	5	288	-59.489%
2025-09-08	25.5000	25.5000	25.5000	25.5000	+3.030%	1	283	-62.667%
2025-09-04	24.8500	24.8500	24.7500	24.7500	+13.014%	2	282	-61.535%
2025-09-02	21.9000	21.9000	21.9000	21.9000	-1.351%	2	280	-56.530%
2025-08-27	21.8100	22.2000	21.8100	22.2000	+5.463%	2	278	-57.117%
2025-08-21	21.0500	21.0500	21.0500	21.0500	-8.079%	4	280	-54.774%
2025-08-19	23.1000	23.1000	22.9000	22.9000	-9.984%	2	276	-58.428%
2025-08-14	25.4400	25.4400	25.4400	25.4400	-9.045%	2	278	-62.579%
2025-08-07	27.9500	27.9700	27.9500	27.9700	-11.150%	2	277	-65.964%
2025-08-06	31.0000	31.4800	30.2500	31.4800	+87.940%	17	277	-69.759%
2025-08-05	16.7500	16.7500	16.7500	16.7500	+33.466%	1	277	-43.164%
2025-07-11	12.5500	12.5500	12.5500	12.5500	-7.721%	1	277	-24.143%
2025-07-10	13.6000	13.6000	13.6000	13.6000	-7.797%	3	276	-30.000%
2025-07-03	14.7500	14.7500	14.7500	14.7500	+6.115%	1	278	-35.458%
2025-06-24	13.9000	13.9000	13.9000	13.9000	+22.467%	10	278	-31.511%
2025-06-23	11.3500	11.3500	11.3500	11.3500	-2.575%	1	288	-16.123%
2025-06-13	11.6500	11.6500	11.6500	11.6500	-22.591%	20	288	-18.283%
2025-06-11	15.0500	15.0500	15.0500	15.0500	+24.380%	1	278	-36.744%
2025-06-10	12.1000	12.1000	12.1000	12.1000	0.000%	1	279	-21.322%
2025-06-09	12.1000	12.1000	12.1000	12.1000	-4.724%	1	279	-21.322%
2025-05-16	12.7000	12.7000	12.7000	12.7000	+19.811%	4	279	-25.039%
2025-05-12	10.6000	10.6000	10.6000	10.6000	+31.677%	1	277	-10.189%
2025-05-07	8.4000	8.4000	8.0500	8.0500	-3.012%	11	278	+18.261%
2025-04-30	8.3000	8.3000	8.3000	8.3000	+9.499%	1	288	+14.699%
2025-04-24	7.5800	7.5800	7.5800	7.5800	+31.826%	5	287	+25.594%
2025-04-22	5.7500	5.7500	5.7500	5.7500	+10.577%	1	292	+65.565%
2025-04-16	5.6000	5.6700	5.2000	5.2000	-7.143%	11	293	+83.077%
2025-04-15	5.6000	5.6000	5.6000	5.6000	-25.433%	1	292	+70.000%
2025-04-09	7.5100	7.5100	7.5100	7.5100	+31.754%	1	291	+26.764%
2025-04-07	5.7000	5.7000	5.7000	5.7000	+9.195%	3	291	+67.018%
2025-04-04	5.3000	5.3000	5.2200	5.2200	-28.099%	14	291	+82.375%
2025-04-03	7.2100	7.2600	7.2100	7.2600	-21.598%	2	296	+31.129%
2025-03-31	9.2600	9.2600	9.2600	9.2600	-36.964%	1	296	+2.808%
2025-03-24	14.5500	14.6900	14.5300	14.6900	+20.410%	80	296	-35.194%
2025-03-21	12.1500	12.2000	12.1500	12.2000	+27.482%	40	216	-21.967%
2025-03-14	9.5700	9.5700	9.5700	9.5700	+12.588%	2	196	-0.522%
2025-03-13	8.5000	8.5000	8.5000	8.5000	-5.556%	10	196	+12.000%
2025-03-11	9.6000	9.6100	8.8000	9.0000	-2.174%	27	196	+5.778%
2025-03-10	10.0000	10.1000	9.2000	9.2000	-20.826%	26	196	+3.478%
2025-03-07	11.0000	11.8600	11.0000	11.6200	-3.967%	24	195	-18.072%
2025-03-04	11.4100	12.1000	11.4100	12.1000	-35.707%	5	192	-21.322%
2025-02-21	18.8200	18.8200	18.8200	18.8200	-1.466%	2	188	-49.416%
2025-02-07	19.1000	19.1000	19.1000	19.1000	-6.143%	8	187	-50.157%
2025-02-04	19.9000	20.5500	19.9000	20.3500	+12.431%	9	187	-53.219%
2025-02-03	17.0400	18.1000	17.0400	18.1000	+11.385%	7	180	-47.403%
2025-01-28	16.2500	16.2500	16.2500	16.2500	+26.854%	1	185	-41.415%
2025-01-17	12.8100	12.8100	12.8100	12.8100	-2.064%	8	185	-25.683%
2025-01-15	13.0800	13.0800	13.0800	13.0800	+6.515%	1	185	-27.217%
2025-01-14	12.5000	12.5000	12.2800	12.2800	+0.081%	20	186	-22.476%
2025-01-13	12.4100	12.4100	12.2700	12.2700	-3.538%	3	192	-22.412%
2025-01-10	12.8900	12.8900	12.5000	12.7200	-11.667%	12	192	-25.157%
2025-01-07	14.4000	14.4000	14.4000	14.4000	-1.031%	1	195	-33.889%
2024-12-30	14.5500	14.5500	14.5500	14.5500	-3.960%	3	194	-34.570%
2024-12-27	14.8000	15.1500	14.8000	15.1500	-20.053%	6	193	-37.162%
2024-12-17	19.7400	19.7400	18.9500	18.9500	+5.866%	4	194	-49.763%
2024-12-09	18.8400	18.9000	17.9000	17.9000	-9.045%	29	194	-46.816%
2024-12-06	19.6000	19.6800	19.6000	19.6800	+18.198%	30	174	-51.626%
2024-12-03	16.5500	16.6500	16.3000	16.6500	-11.200%	25	174	-42.823%
2024-11-29	18.7500	18.7500	18.7500	18.7500	+11.276%	38	150	-49.227%
2024-11-27	16.8500	16.8500	16.8500	16.8500	-0.590%	18	113	-43.501%
2024-11-26	17.0000	17.0000	16.9500	16.9500	+0.953%	7	113	-43.835%
2024-11-25	15.1500	16.7900	15.1500	16.7900	+27.197%	20	107	-43.300%
2024-11-20	13.2000	13.2000	13.2000	13.2000	-3.012%	1	101	-27.879%
2024-11-19	13.6100	13.6100	13.6100	13.6100	-7.036%	1	100	-30.051%
2024-11-18	14.4500	14.9600	14.3000	14.6400	-1.081%	15	100	-34.973%
2024-11-15	13.9800	14.8000	13.8500	14.8000	-2.052%	96	96	-35.676%
2024-11-14	16.7500	16.7500	15.1100	15.1100	-7.015%	64	55	-36.995%
2024-11-13	14.5400	16.2500	14.5400	16.2500	0.000%	10	0	-41.415%