Dark

SHOP20261218C175
SHOP Dec 18 2026 175.00 Call (SHOP261218C00175000)
option OPRA

EOD

Aug 3, 2026

4.60-18.584%(-1.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.8000	4.8000	4.6000	4.6000	-18.584%	2	369	0.000%
2026-07-30	5.6500	5.6500	5.6500	5.6500	-37.222%	1	369	-18.584%
2026-07-29	9.0000	9.0000	9.0000	9.0000	0.000%	4	369	-48.889%
2026-07-28	9.0000	9.0000	9.0000	9.0000	+34.328%	11	369	-48.889%
2026-07-27	6.7000	6.7000	6.7000	6.7000	+67.500%	1	369	-31.343%
2026-07-23	4.0000	4.0200	4.0000	4.0000	-45.205%	5	368	+15.000%
2026-07-20	7.1500	7.3000	7.1500	7.3000	+8.955%	4	368	-36.986%
2026-07-17	6.3000	6.8500	6.3000	6.7000	-8.219%	7	366	-31.343%
2026-07-16	7.5000	7.5000	7.3000	7.3000	+7.353%	2	367	-36.986%
2026-07-15	6.6100	6.8000	6.6100	6.8000	-5.556%	22	368	-32.353%
2026-07-14	6.9500	7.2000	6.9500	7.2000	+9.091%	4	364	-36.111%
2026-07-09	6.6000	6.6000	6.6000	6.6000	-8.966%	1	362	-30.303%
2026-07-07	7.2000	7.2500	7.2000	7.2500	+6.149%	2	362	-36.552%
2026-07-02	6.6000	6.8300	6.6000	6.8300	-3.938%	4	362	-32.650%
2026-07-01	6.7500	7.1100	6.7500	7.1100	+29.273%	2	362	-35.302%
2026-06-29	6.5300	6.5300	5.5000	5.5000	-4.348%	3	360	-16.364%
2026-06-26	5.4500	5.8500	5.4500	5.7500	-0.862%	18	360	-20.000%
2026-06-25	5.6500	5.8000	5.6500	5.8000	+7.407%	4	347	-20.690%
2026-06-24	5.1500	5.4000	4.9000	5.4000	+27.059%	5	351	-14.815%
2026-06-23	4.2500	4.2500	4.2500	4.2500	-1.163%	1	352	+8.235%
2026-06-22	4.3500	4.3500	4.3000	4.3000	-22.801%	2	352	+6.977%
2026-06-15	6.2000	6.2000	5.5700	5.5700	+6.095%	2	355	-17.415%
2026-06-12	5.2500	5.2500	5.2500	5.2500	-1.869%	1	355	-12.381%
2026-06-11	4.4000	5.3500	4.4000	5.3500	-9.628%	6	355	-14.019%
2026-06-09	5.9200	5.9200	5.9200	5.9200	-42.244%	5	361	-22.297%
2026-06-01	9.0500	10.4000	9.0500	10.2500	+25.000%	6	361	-55.122%
2026-05-29	7.0000	8.2000	7.0000	8.2000	+37.815%	3	361	-43.902%
2026-05-28	6.3000	6.3000	5.9500	5.9500	+42.344%	2	358	-22.689%
2026-05-26	3.9000	4.1800	3.9000	4.1800	-11.441%	2	356	+10.048%
2026-05-21	4.7500	4.7500	4.7200	4.7200	+23.560%	7	355	-2.542%
2026-05-18	3.8200	3.8200	3.8200	3.8200	+7.606%	1	355	+20.419%
2026-05-12	3.5500	3.5500	3.5500	3.5500	-19.683%	11	353	+29.577%
2026-05-11	4.6800	4.6800	4.3000	4.4200	-16.604%	22	353	+4.072%
2026-05-08	5.5000	5.5000	5.3000	5.3000	-13.821%	3	368	-13.208%
2026-05-07	5.2500	6.1500	5.2500	6.1500	+25.510%	11	370	-25.203%
2026-05-05	6.2500	6.8500	4.9000	4.9000	-54.503%	11	368	-6.122%
2026-05-04	10.7700	10.7700	10.7700	10.7700	+0.654%	1	370	-57.289%
2026-05-01	10.7000	10.7000	10.7000	10.7000	+26.627%	1	370	-57.009%
2026-04-29	8.4500	8.4500	8.4500	8.4500	-11.239%	11	370	-45.562%
2026-04-28	9.5200	9.5200	9.5200	9.5200	-6.667%	2	370	-51.681%
2026-04-24	10.2000	10.3500	10.2000	10.2000	-25.656%	12	371	-54.902%
2026-04-20	13.6900	13.7200	13.6900	13.7200	+16.271%	11	379	-66.472%
2026-04-15	11.2000	11.8300	11.2000	11.8000	+38.824%	26	384	-61.017%
2026-04-14	8.5000	8.5000	8.5000	8.5000	+11.111%	1	402	-45.882%
2026-04-13	7.6000	7.6500	7.6000	7.6500	+17.331%	7	402	-39.869%
2026-04-10	7.0500	7.0500	6.5200	6.5200	-10.069%	7	405	-29.448%
2026-04-09	7.7000	7.7500	7.2500	7.2500	-29.612%	28	399	-36.552%
2026-04-08	10.1000	10.3000	10.1000	10.3000	+15.730%	2	395	-55.340%
2026-04-06	9.0500	9.0500	8.8000	8.9000	-4.301%	5	394	-48.315%
2026-04-02	9.1500	9.3000	9.1500	9.3000	+13.001%	2	393	-50.538%
2026-03-31	8.2300	8.2300	8.2300	8.2300	+9.733%	1	393	-44.107%
2026-03-30	7.5000	7.5000	7.5000	7.5000	-25.373%	2	393	-38.667%
2026-03-26	10.0500	10.0500	10.0500	10.0500	-6.425%	3	391	-54.229%
2026-03-23	10.7400	10.7400	10.7400	10.7400	+1.801%	1	391	-57.169%
2026-03-20	10.5500	10.5500	10.5500	10.5500	-3.829%	1	391	-56.398%
2026-03-19	10.9700	10.9700	10.9700	10.9700	-19.041%	1	390	-58.067%
2026-03-17	13.5500	13.5500	13.5500	13.5500	+2.341%	3	390	-66.052%
2026-03-12	13.2400	13.2400	13.2400	13.2400	-19.514%	1	387	-65.257%
2026-03-05	16.5000	16.5000	16.4500	16.4500	+15.601%	5	386	-72.036%
2026-03-04	14.2300	14.2300	14.2300	14.2300	+20.593%	1	390	-67.674%
2026-03-03	11.8000	11.8000	11.8000	11.8000	+12.381%	2	390	-61.017%
2026-03-02	10.5000	10.5000	10.5000	10.5000	-24.569%	32	390	-56.190%
2026-02-20	13.9200	13.9200	13.9200	13.9200	+33.846%	1	390	-66.954%
2026-02-18	10.4000	10.4000	10.4000	10.4000	+15.299%	20	390	-55.769%
2026-02-13	8.5000	9.0200	8.5000	9.0200	+12.750%	2	371	-49.002%
2026-02-12	8.7600	8.7600	8.0000	8.0000	-17.098%	2	371	-42.500%
2026-02-11	16.9400	16.9400	9.0000	9.6500	-27.553%	11	371	-52.332%
2026-02-10	12.3500	14.5300	12.3500	13.3200	+21.091%	70	373	-65.465%
2026-02-09	9.6700	11.0000	9.6700	11.0000	+25.000%	3	334	-58.182%
2026-02-06	8.9500	8.9500	8.5200	8.8000	-7.368%	7	334	-47.727%
2026-02-04	10.3000	10.3000	9.5000	9.5000	-11.215%	76	337	-51.579%
2026-02-03	10.7000	10.7000	10.7000	10.7000	-33.951%	4	361	-57.009%
2026-02-02	16.2000	16.2000	16.2000	16.2000	+10.580%	2	358	-71.605%
2026-01-30	17.0000	17.0000	14.6000	14.6500	-18.926%	5	358	-68.601%
2026-01-28	18.0700	18.0700	18.0700	18.0700	+4.754%	1	356	-74.543%
2026-01-22	18.2000	18.2000	17.2500	17.2500	-17.266%	2	355	-73.333%
2026-01-20	23.6800	23.6800	20.8500	20.8500	-21.793%	9	356	-77.938%
2026-01-16	26.6600	26.6600	26.6600	26.6600	-4.101%	1	353	-82.746%
2026-01-15	27.7000	27.8000	27.7000	27.8000	-12.303%	7	353	-83.453%
2026-01-13	31.7000	31.7000	31.7000	31.7000	-2.850%	5	359	-85.489%
2026-01-07	32.6300	32.6300	32.6300	32.6300	+14.692%	70	354	-85.903%
2026-01-02	28.4500	28.4500	28.4500	28.4500	-17.464%	1	284	-83.831%
2025-12-29	34.4600	34.4700	34.4600	34.4700	-2.792%	2	284	-86.655%
2025-12-26	35.4600	35.4600	35.4600	35.4600	-4.907%	1	284	-87.028%
2025-12-19	37.2900	37.2900	37.2900	37.2900	+13.863%	2	283	-87.664%
2025-12-12	32.7500	32.7500	32.7500	32.7500	+11.130%	4	282	-85.954%
2025-11-24	29.3700	29.4700	29.3700	29.4700	+15.978%	2	286	-84.391%
2025-11-21	25.4100	25.4100	25.4100	25.4100	+2.584%	1	287	-81.897%
2025-11-19	24.7700	24.7700	24.7700	24.7700	-23.785%	1	287	-81.429%
2025-11-12	32.5000	32.5000	32.5000	32.5000	+1.753%	1	287	-85.846%
2025-11-11	31.9400	31.9400	31.9400	31.9400	+0.757%	1	287	-85.598%
2025-11-10	31.7000	31.7000	31.7000	31.7000	+0.221%	1	287	-85.489%
2025-11-05	31.6300	31.6300	31.6300	31.6300	-14.973%	1	286	-85.457%
2025-11-04	40.1300	40.1300	37.2000	37.2000	-14.483%	2	286	-87.634%
2025-11-03	43.0000	43.5000	43.0000	43.5000	-1.584%	3	281	-89.425%
2025-10-31	44.2000	44.2000	44.2000	44.2000	+2.839%	2	281	-89.593%
2025-10-30	43.3000	43.3000	42.9800	42.9800	-1.760%	2	283	-89.297%
2025-10-29	47.3700	47.3700	43.7500	43.7500	-2.344%	102	283	-89.486%
2025-10-28	44.9900	44.9900	44.8000	44.8000	+4.186%	2	283	-89.732%
2025-10-27	42.3500	43.0000	42.3500	43.0000	+14.058%	7	278	-89.302%
2025-10-23	37.7000	37.7000	37.7000	37.7000	+10.720%	1	278	-87.798%
2025-10-22	34.0500	34.0500	34.0500	34.0500	+7.651%	1	278	-86.490%
2025-10-16	31.6300	31.6300	31.6300	31.6300	+10.247%	1	278	-85.457%
2025-10-14	28.6900	28.6900	28.6900	28.6900	-2.713%	1	277	-83.967%
2025-10-13	29.4900	29.4900	29.4900	29.4900	-19.006%	1	277	-84.401%
2025-10-08	36.4100	36.4100	36.4100	36.4100	-1.274%	1	277	-87.366%
2025-10-07	38.0000	38.0000	36.8800	36.8800	-4.580%	7	280	-87.527%
2025-10-06	38.6500	38.6500	38.6500	38.6500	+28.833%	1	280	-88.098%
2025-10-03	30.0000	30.0000	30.0000	30.0000	+12.360%	1	280	-84.667%
2025-10-01	26.7000	26.7000	26.7000	26.7000	+2.495%	2	280	-82.772%
2025-09-30	24.7000	26.0500	24.7000	26.0500	+17.342%	50	280	-82.342%
2025-09-29	22.2500	22.2500	22.0500	22.2000	-18.232%	8	323	-79.279%
2025-09-24	27.1500	27.1500	27.1500	27.1500	-2.966%	30	318	-83.057%
2025-09-19	27.9800	27.9800	27.9800	27.9800	+24.080%	6	348	-83.560%
2025-09-09	22.4700	22.5500	22.4700	22.5500	0.000%	2	348	-79.601%
2025-09-05	22.5500	22.5500	22.5500	22.5500	-1.957%	3	350	-79.601%
2025-09-04	21.7500	23.2000	21.7500	23.0000	+12.195%	8	347	-80.000%
2025-09-03	20.5000	20.5000	20.5000	20.5000	+0.490%	2	339	-77.561%
2025-09-02	20.2000	20.4000	20.1500	20.4000	-4.673%	9	337	-77.451%
2025-08-29	21.4000	21.4500	21.4000	21.4000	+3.883%	9	321	-78.505%
2025-08-27	20.6000	20.6000	20.6000	20.6000	-7.830%	1	321	-77.670%
2025-08-22	22.3500	22.3500	22.3500	22.3500	+11.750%	1	321	-79.418%
2025-08-20	20.0000	20.0000	20.0000	20.0000	-5.660%	1	320	-77.000%
2025-08-19	21.2000	21.2000	21.2000	21.2000	-5.230%	1	320	-78.302%
2025-08-18	22.4500	23.5300	22.3700	22.3700	+2.615%	72	319	-79.437%
2025-08-15	21.8000	21.8000	21.8000	21.8000	-26.772%	4	274	-78.899%
2025-08-06	30.2000	30.2000	27.9400	29.7700	+65.389%	31	270	-84.548%
2025-07-18	18.0000	18.0000	18.0000	18.0000	+12.360%	1	264	-74.444%
2025-07-17	16.0200	16.0200	16.0200	16.0200	+23.231%	15	263	-71.286%
2025-07-14	13.0500	13.0500	13.0000	13.0000	+11.492%	51	263	-64.615%
2025-07-08	11.6600	11.6600	11.6600	11.6600	-11.667%	3	299	-60.549%
2025-06-30	13.2500	13.2500	13.2000	13.2000	+3.774%	5	299	-65.152%
2025-06-27	12.4500	12.7800	12.4500	12.7200	+3.415%	12	302	-63.836%
2025-06-25	12.3000	12.3000	12.3000	12.3000	-4.651%	1	302	-62.602%
2025-06-24	12.9000	12.9000	12.9000	12.9000	+9.322%	40	303	-64.341%
2025-06-16	11.8000	11.8000	11.8000	11.8000	-20.805%	1	343	-61.017%
2025-06-11	14.9000	14.9000	14.9000	14.9000	+56.021%	1	342	-69.128%
2025-06-04	9.9500	9.9500	9.5500	9.5500	-8.173%	40	303	-51.832%
2025-06-02	10.4000	10.4000	10.4000	10.4000	-4.587%	10	303	-55.769%
2025-05-19	10.9000	10.9000	10.9000	10.9000	-10.582%	10	293	-57.798%
2025-05-16	12.1900	12.1900	12.1900	12.1900	+18.580%	2	283	-62.264%
2025-05-13	10.2800	10.2800	10.2800	10.2800	+33.506%	1	283	-55.253%
2025-05-07	7.6500	7.7000	7.6500	7.7000	+48.077%	10	283	-40.260%
2025-04-16	5.3000	5.3000	5.2000	5.2000	-28.865%	20	293	-11.538%
2025-04-09	7.3100	7.3100	7.3100	7.3100	+35.370%	1	293	-37.073%
2025-04-08	5.4000	5.4000	5.4000	5.4000	-15.094%	9	293	-14.815%
2025-04-03	7.1000	7.1000	6.1200	6.3600	-26.897%	26	298	-27.673%
2025-03-31	8.7000	8.7000	8.7000	8.7000	-8.805%	1	283	-47.126%
2025-03-28	9.0000	9.5400	9.0000	9.5400	-12.557%	4	283	-51.782%
2025-03-27	10.9100	10.9100	10.9100	10.9100	-20.655%	5	283	-57.837%
2025-03-24	13.7500	13.7500	13.7500	13.7500	+20.614%	25	283	-66.545%
2025-03-21	11.4000	11.4000	11.4000	11.4000	+5.166%	30	258	-59.649%
2025-03-20	10.7500	10.8400	10.7500	10.8400	+28.284%	27	243	-57.565%
2025-03-18	8.5000	8.5000	8.4500	8.4500	-11.979%	17	218	-45.562%
2025-03-17	9.6000	9.6000	9.6000	9.6000	+8.844%	1	211	-52.083%
2025-03-10	8.8200	8.8200	8.8200	8.8200	-13.951%	6	211	-47.846%
2025-03-07	10.2500	10.2500	10.2500	10.2500	-8.482%	20	205	-55.122%
2025-03-04	11.2000	11.2000	11.2000	11.2000	-13.178%	7	195	-58.929%
2025-03-03	12.9000	12.9000	12.9000	12.9000	-6.725%	5	188	-64.341%
2025-02-28	13.8300	13.8300	13.8300	13.8300	-2.674%	66	183	-66.739%
2025-02-26	14.2100	14.2100	14.2100	14.2100	+1.791%	8	170	-67.628%
2025-02-25	13.9600	13.9600	13.9600	13.9600	-26.911%	1	170	-67.049%
2025-02-20	19.1000	19.1000	19.1000	19.1000	-6.829%	3	170	-75.916%
2025-02-18	20.5000	20.5000	20.5000	20.5000	+5.398%	2	167	-77.561%
2025-02-04	19.4500	19.4500	19.4500	19.4500	+23.885%	1	165	-76.350%
2025-02-03	15.7000	15.7000	15.7000	15.7000	-10.745%	2	165	-70.701%
2025-01-29	17.5900	17.5900	17.5900	17.5900	+0.228%	1	167	-73.849%
2025-01-28	14.6600	17.5500	14.6600	17.5500	+41.646%	2	167	-73.789%
2025-01-23	12.3900	12.3900	12.3900	12.3900	-0.880%	1	167	-62.873%
2025-01-22	12.5000	12.5000	12.5000	12.5000	+7.204%	1	167	-63.200%
2025-01-17	12.3500	12.4000	11.6600	11.6600	+3.095%	34	157	-60.549%
2025-01-13	11.0000	11.7500	11.0000	11.3100	-9.809%	11	157	-59.328%
2025-01-10	11.9500	12.5500	11.5500	12.5400	-13.338%	14	157	-63.317%
2025-01-08	14.4700	14.4700	14.4700	14.4700	+8.797%	50	103	-68.210%
2024-12-31	13.3000	13.3000	13.3000	13.3000	-2.920%	3	100	-65.414%
2024-12-30	13.7000	13.7000	13.7000	13.7000	-9.868%	1	100	-66.423%
2024-12-26	15.2000	15.2000	15.2000	15.2000	-0.328%	1	101	-69.737%
2024-12-23	15.2500	15.2500	15.2500	15.2500	+1.667%	14	101	-69.836%
2024-12-19	15.5000	15.5000	15.0000	15.0000	-10.180%	17	87	-69.333%
2024-12-18	16.7000	16.7000	16.7000	16.7000	-12.105%	10	83	-72.455%
2024-12-17	19.0000	19.0000	19.0000	19.0000	+11.765%	61	88	-75.789%
2024-12-12	17.7500	17.7500	17.0000	17.0000	-5.028%	42	27	-72.941%
2024-12-11	17.9000	17.9000	17.9000	17.9000	0.000%	10	10	-74.302%