Dark

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

EOD

Oct 1, 2026

8.00-4.421%(-0.37)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.5000	8.6000	7.5500	8.0000	-4.421%	29	2,349	0.000%
2026-09-30	8.3700	8.3700	8.1200	8.3700	+2.073%	13	2,345	-4.421%
2026-09-29	7.5500	8.5000	7.5500	8.2000	+34.426%	20	2,341	-2.439%
2026-09-28	5.0700	6.1200	5.0700	6.1000	-1.613%	10	2,337	+31.148%
2026-09-25	6.3500	6.4000	6.2000	6.2000	-3.125%	18	2,331	+29.032%
2026-09-24	6.7000	7.0000	6.4000	6.4000	-7.648%	12	2,330	+25.000%
2026-09-23	8.6500	8.7300	4.8800	6.9300	-16.506%	22	2,332	+15.440%
2026-09-22	8.9500	9.1500	7.8500	8.3000	+64.356%	32	2,330	-3.614%
2026-09-21	3.0200	5.0500	3.0200	5.0500	+91.288%	19	2,328	+58.416%
2026-09-18	3.1500	3.1500	2.4200	2.6400	-5.714%	19	2,325	+203.030%
2026-09-17	3.0300	3.4600	2.8000	2.8000	-13.846%	4	2,323	+185.714%
2026-09-16	3.5500	3.8000	3.2500	3.2500	-7.143%	20	2,324	+146.154%
2026-09-15	3.5000	3.5000	3.5000	3.5000	-19.540%	8	2,324	+128.571%
2026-09-14	3.4500	4.3500	3.4500	4.3500	+18.529%	3	2,324	+83.908%
2026-09-11	4.0000	4.0000	3.6700	3.6700	+12.923%	66	2,324	+117.984%
2026-09-10	3.2500	3.2500	3.2500	3.2500	+1.562%	1	2,325	+146.154%
2026-09-09	3.9700	3.9700	3.2000	3.2000	-29.515%	541	2,325	+150.000%
2026-09-08	4.7500	4.7500	4.5000	4.5400	-33.333%	7	2,540	+76.211%
2026-09-03	6.5500	6.8100	6.5500	6.8100	+13.500%	7	2,542	+17.474%
2026-09-02	6.0000	6.0000	6.0000	6.0000	+3.448%	1	2,540	+33.333%
2026-09-01	7.0600	7.0600	5.7500	5.8000	-24.968%	40	2,539	+37.931%
2026-08-31	7.7000	7.7300	7.7000	7.7300	-23.465%	4	2,520	+3.493%
2026-08-28	11.0500	11.6500	10.1000	10.1000	-3.810%	14	2,517	-20.792%
2026-08-27	12.1000	12.1000	10.5000	10.5000	+7.692%	5	2,527	-23.810%
2026-08-26	9.7500	9.7500	9.7500	9.7500	-12.791%	1	2,524	-17.949%
2026-08-25	11.5500	12.0000	11.1800	11.1800	+16.096%	3	2,523	-28.444%
2026-08-21	9.5000	9.7300	9.4000	9.6300	+8.202%	497	2,522	-16.926%
2026-08-20	8.9000	8.9000	8.9000	8.9000	+2.535%	3	2,420	-10.112%
2026-08-19	8.7800	8.7800	8.6800	8.6800	+0.930%	13	2,423	-7.834%
2026-08-18	9.5000	9.6900	8.6000	8.6000	-11.795%	9	2,411	-6.977%
2026-08-17	10.2500	10.4000	9.7500	9.7500	-19.951%	2,014	2,411	-17.949%
2026-08-14	13.8000	13.8000	12.1800	12.1800	-15.063%	4	505	-34.319%
2026-08-13	10.9500	14.3400	10.9500	14.3400	+42.687%	78	506	-44.212%
2026-08-12	10.7500	10.7500	10.0500	10.0500	-8.636%	5	440	-20.398%
2026-08-11	12.5000	12.5000	11.0000	11.0000	-17.231%	17	444	-27.273%
2026-08-10	12.9400	13.2900	12.9400	13.2900	+8.490%	108	436	-39.804%
2026-08-07	12.8900	12.8900	11.9500	12.2500	+6.522%	9	362	-34.694%
2026-08-05	14.2500	14.2500	10.3500	11.5000	+150.000%	32	354	-30.435%
2026-08-03	4.8000	4.8000	4.6000	4.6000	-18.584%	2	369	+73.913%
2026-07-30	5.6500	5.6500	5.6500	5.6500	-37.222%	1	369	+41.593%
2026-07-29	9.0000	9.0000	9.0000	9.0000	0.000%	4	369	-11.111%
2026-07-28	9.0000	9.0000	9.0000	9.0000	+34.328%	11	369	-11.111%
2026-07-27	6.7000	6.7000	6.7000	6.7000	+67.500%	1	369	+19.403%
2026-07-23	4.0000	4.0200	4.0000	4.0000	-45.205%	5	368	+100.000%
2026-07-20	7.1500	7.3000	7.1500	7.3000	+8.955%	4	368	+9.589%
2026-07-17	6.3000	6.8500	6.3000	6.7000	-8.219%	7	366	+19.403%
2026-07-16	7.5000	7.5000	7.3000	7.3000	+7.353%	2	367	+9.589%
2026-07-15	6.6100	6.8000	6.6100	6.8000	-5.556%	22	368	+17.647%
2026-07-14	6.9500	7.2000	6.9500	7.2000	+9.091%	4	364	+11.111%
2026-07-09	6.6000	6.6000	6.6000	6.6000	-8.966%	1	362	+21.212%
2026-07-07	7.2000	7.2500	7.2000	7.2500	+6.149%	2	362	+10.345%
2026-07-02	6.6000	6.8300	6.6000	6.8300	-3.938%	4	362	+17.130%
2026-07-01	6.7500	7.1100	6.7500	7.1100	+29.273%	2	362	+12.518%
2026-06-29	6.5300	6.5300	5.5000	5.5000	-4.348%	3	360	+45.455%
2026-06-26	5.4500	5.8500	5.4500	5.7500	-0.862%	18	360	+39.130%
2026-06-25	5.6500	5.8000	5.6500	5.8000	+7.407%	4	347	+37.931%
2026-06-24	5.1500	5.4000	4.9000	5.4000	+27.059%	5	351	+48.148%
2026-06-23	4.2500	4.2500	4.2500	4.2500	-1.163%	1	352	+88.235%
2026-06-22	4.3500	4.3500	4.3000	4.3000	-22.801%	2	352	+86.047%
2026-06-15	6.2000	6.2000	5.5700	5.5700	+6.095%	2	355	+43.627%
2026-06-12	5.2500	5.2500	5.2500	5.2500	-1.869%	1	355	+52.381%
2026-06-11	4.4000	5.3500	4.4000	5.3500	-9.628%	6	355	+49.533%
2026-06-09	5.9200	5.9200	5.9200	5.9200	-42.244%	5	361	+35.135%
2026-06-01	9.0500	10.4000	9.0500	10.2500	+25.000%	6	361	-21.951%
2026-05-29	7.0000	8.2000	7.0000	8.2000	+37.815%	3	361	-2.439%
2026-05-28	6.3000	6.3000	5.9500	5.9500	+42.344%	2	358	+34.454%
2026-05-26	3.9000	4.1800	3.9000	4.1800	-11.441%	2	356	+91.388%
2026-05-21	4.7500	4.7500	4.7200	4.7200	+23.560%	7	355	+69.492%
2026-05-18	3.8200	3.8200	3.8200	3.8200	+7.606%	1	355	+109.424%
2026-05-12	3.5500	3.5500	3.5500	3.5500	-19.683%	11	353	+125.352%
2026-05-11	4.6800	4.6800	4.3000	4.4200	-16.604%	22	353	+80.995%
2026-05-08	5.5000	5.5000	5.3000	5.3000	-13.821%	3	368	+50.943%
2026-05-07	5.2500	6.1500	5.2500	6.1500	+25.510%	11	370	+30.081%
2026-05-05	6.2500	6.8500	4.9000	4.9000	-54.503%	11	368	+63.265%
2026-05-04	10.7700	10.7700	10.7700	10.7700	+0.654%	1	370	-25.720%
2026-05-01	10.7000	10.7000	10.7000	10.7000	+26.627%	1	370	-25.234%
2026-04-29	8.4500	8.4500	8.4500	8.4500	-11.239%	11	370	-5.325%
2026-04-28	9.5200	9.5200	9.5200	9.5200	-6.667%	2	370	-15.966%
2026-04-24	10.2000	10.3500	10.2000	10.2000	-25.656%	12	371	-21.569%
2026-04-20	13.6900	13.7200	13.6900	13.7200	+16.271%	11	379	-41.691%
2026-04-15	11.2000	11.8300	11.2000	11.8000	+38.824%	26	384	-32.203%
2026-04-14	8.5000	8.5000	8.5000	8.5000	+11.111%	1	402	-5.882%
2026-04-13	7.6000	7.6500	7.6000	7.6500	+17.331%	7	402	+4.575%
2026-04-10	7.0500	7.0500	6.5200	6.5200	-10.069%	7	405	+22.699%
2026-04-09	7.7000	7.7500	7.2500	7.2500	-29.612%	28	399	+10.345%
2026-04-08	10.1000	10.3000	10.1000	10.3000	+15.730%	2	395	-22.330%
2026-04-06	9.0500	9.0500	8.8000	8.9000	-4.301%	5	394	-10.112%
2026-04-02	9.1500	9.3000	9.1500	9.3000	+13.001%	2	393	-13.978%
2026-03-31	8.2300	8.2300	8.2300	8.2300	+9.733%	1	393	-2.795%
2026-03-30	7.5000	7.5000	7.5000	7.5000	-25.373%	2	393	+6.667%
2026-03-26	10.0500	10.0500	10.0500	10.0500	-6.425%	3	391	-20.398%
2026-03-23	10.7400	10.7400	10.7400	10.7400	+1.801%	1	391	-25.512%
2026-03-20	10.5500	10.5500	10.5500	10.5500	-3.829%	1	391	-24.171%
2026-03-19	10.9700	10.9700	10.9700	10.9700	-19.041%	1	390	-27.074%
2026-03-17	13.5500	13.5500	13.5500	13.5500	+2.341%	3	390	-40.959%
2026-03-12	13.2400	13.2400	13.2400	13.2400	-19.514%	1	387	-39.577%
2026-03-05	16.5000	16.5000	16.4500	16.4500	+15.601%	5	386	-51.368%
2026-03-04	14.2300	14.2300	14.2300	14.2300	+20.593%	1	390	-43.781%
2026-03-03	11.8000	11.8000	11.8000	11.8000	+12.381%	2	390	-32.203%
2026-03-02	10.5000	10.5000	10.5000	10.5000	-24.569%	32	390	-23.810%
2026-02-20	13.9200	13.9200	13.9200	13.9200	+33.846%	1	390	-42.529%
2026-02-18	10.4000	10.4000	10.4000	10.4000	+15.299%	20	390	-23.077%
2026-02-13	8.5000	9.0200	8.5000	9.0200	+12.750%	2	371	-11.308%
2026-02-12	8.7600	8.7600	8.0000	8.0000	-17.098%	2	371	0.000%
2026-02-11	16.9400	16.9400	9.0000	9.6500	-27.553%	11	371	-17.098%
2026-02-10	12.3500	14.5300	12.3500	13.3200	+21.091%	70	373	-39.940%
2026-02-09	9.6700	11.0000	9.6700	11.0000	+25.000%	3	334	-27.273%
2026-02-06	8.9500	8.9500	8.5200	8.8000	-7.368%	7	334	-9.091%
2026-02-04	10.3000	10.3000	9.5000	9.5000	-11.215%	76	337	-15.789%
2026-02-03	10.7000	10.7000	10.7000	10.7000	-33.951%	4	361	-25.234%
2026-02-02	16.2000	16.2000	16.2000	16.2000	+10.580%	2	358	-50.617%
2026-01-30	17.0000	17.0000	14.6000	14.6500	-18.926%	5	358	-45.392%
2026-01-28	18.0700	18.0700	18.0700	18.0700	+4.754%	1	356	-55.728%
2026-01-22	18.2000	18.2000	17.2500	17.2500	-17.266%	2	355	-53.623%
2026-01-20	23.6800	23.6800	20.8500	20.8500	-21.793%	9	356	-61.631%
2026-01-16	26.6600	26.6600	26.6600	26.6600	-4.101%	1	353	-69.992%
2026-01-15	27.7000	27.8000	27.7000	27.8000	-12.303%	7	353	-71.223%
2026-01-13	31.7000	31.7000	31.7000	31.7000	-2.850%	5	359	-74.763%
2026-01-07	32.6300	32.6300	32.6300	32.6300	+14.692%	70	354	-75.483%
2026-01-02	28.4500	28.4500	28.4500	28.4500	-17.464%	1	284	-71.880%
2025-12-29	34.4600	34.4700	34.4600	34.4700	-2.792%	2	284	-76.791%
2025-12-26	35.4600	35.4600	35.4600	35.4600	-4.907%	1	284	-77.439%
2025-12-19	37.2900	37.2900	37.2900	37.2900	+13.863%	2	283	-78.547%
2025-12-12	32.7500	32.7500	32.7500	32.7500	+11.130%	4	282	-75.573%
2025-11-24	29.3700	29.4700	29.3700	29.4700	+15.978%	2	286	-72.854%
2025-11-21	25.4100	25.4100	25.4100	25.4100	+2.584%	1	287	-68.516%
2025-11-19	24.7700	24.7700	24.7700	24.7700	-23.785%	1	287	-67.703%
2025-11-12	32.5000	32.5000	32.5000	32.5000	+1.753%	1	287	-75.385%
2025-11-11	31.9400	31.9400	31.9400	31.9400	+0.757%	1	287	-74.953%
2025-11-10	31.7000	31.7000	31.7000	31.7000	+0.221%	1	287	-74.763%
2025-11-05	31.6300	31.6300	31.6300	31.6300	-14.973%	1	286	-74.708%
2025-11-04	40.1300	40.1300	37.2000	37.2000	-14.483%	2	286	-78.495%
2025-11-03	43.0000	43.5000	43.0000	43.5000	-1.584%	3	281	-81.609%
2025-10-31	44.2000	44.2000	44.2000	44.2000	+2.839%	2	281	-81.900%
2025-10-30	43.3000	43.3000	42.9800	42.9800	-1.760%	2	283	-81.387%
2025-10-29	47.3700	47.3700	43.7500	43.7500	-2.344%	102	283	-81.714%
2025-10-28	44.9900	44.9900	44.8000	44.8000	+4.186%	2	283	-82.143%
2025-10-27	42.3500	43.0000	42.3500	43.0000	+14.058%	7	278	-81.395%
2025-10-23	37.7000	37.7000	37.7000	37.7000	+10.720%	1	278	-78.780%
2025-10-22	34.0500	34.0500	34.0500	34.0500	+7.651%	1	278	-76.505%
2025-10-16	31.6300	31.6300	31.6300	31.6300	+10.247%	1	278	-74.708%
2025-10-14	28.6900	28.6900	28.6900	28.6900	-2.713%	1	277	-72.116%
2025-10-13	29.4900	29.4900	29.4900	29.4900	-19.006%	1	277	-72.872%
2025-10-08	36.4100	36.4100	36.4100	36.4100	-1.274%	1	277	-78.028%
2025-10-07	38.0000	38.0000	36.8800	36.8800	-4.580%	7	280	-78.308%
2025-10-06	38.6500	38.6500	38.6500	38.6500	+28.833%	1	280	-79.301%
2025-10-03	30.0000	30.0000	30.0000	30.0000	+12.360%	1	280	-73.333%
2025-10-01	26.7000	26.7000	26.7000	26.7000	+2.495%	2	280	-70.037%
2025-09-30	24.7000	26.0500	24.7000	26.0500	+17.342%	50	280	-69.290%
2025-09-29	22.2500	22.2500	22.0500	22.2000	-18.232%	8	323	-63.964%
2025-09-24	27.1500	27.1500	27.1500	27.1500	-2.966%	30	318	-70.534%
2025-09-19	27.9800	27.9800	27.9800	27.9800	+24.080%	6	348	-71.408%
2025-09-09	22.4700	22.5500	22.4700	22.5500	0.000%	2	348	-64.523%
2025-09-05	22.5500	22.5500	22.5500	22.5500	-1.957%	3	350	-64.523%
2025-09-04	21.7500	23.2000	21.7500	23.0000	+12.195%	8	347	-65.217%
2025-09-03	20.5000	20.5000	20.5000	20.5000	+0.490%	2	339	-60.976%
2025-09-02	20.2000	20.4000	20.1500	20.4000	-4.673%	9	337	-60.784%
2025-08-29	21.4000	21.4500	21.4000	21.4000	+3.883%	9	321	-62.617%
2025-08-27	20.6000	20.6000	20.6000	20.6000	-7.830%	1	321	-61.165%
2025-08-22	22.3500	22.3500	22.3500	22.3500	+11.750%	1	321	-64.206%
2025-08-20	20.0000	20.0000	20.0000	20.0000	-5.660%	1	320	-60.000%
2025-08-19	21.2000	21.2000	21.2000	21.2000	-5.230%	1	320	-62.264%
2025-08-18	22.4500	23.5300	22.3700	22.3700	+2.615%	72	319	-64.238%
2025-08-15	21.8000	21.8000	21.8000	21.8000	-26.772%	4	274	-63.303%
2025-08-06	30.2000	30.2000	27.9400	29.7700	+65.389%	31	270	-73.127%
2025-07-18	18.0000	18.0000	18.0000	18.0000	+12.360%	1	264	-55.556%
2025-07-17	16.0200	16.0200	16.0200	16.0200	+23.231%	15	263	-50.062%
2025-07-14	13.0500	13.0500	13.0000	13.0000	+11.492%	51	263	-38.462%
2025-07-08	11.6600	11.6600	11.6600	11.6600	-11.667%	3	299	-31.389%
2025-06-30	13.2500	13.2500	13.2000	13.2000	+3.774%	5	299	-39.394%
2025-06-27	12.4500	12.7800	12.4500	12.7200	+3.415%	12	302	-37.107%
2025-06-25	12.3000	12.3000	12.3000	12.3000	-4.651%	1	302	-34.959%
2025-06-24	12.9000	12.9000	12.9000	12.9000	+9.322%	40	303	-37.984%
2025-06-16	11.8000	11.8000	11.8000	11.8000	-20.805%	1	343	-32.203%
2025-06-11	14.9000	14.9000	14.9000	14.9000	+56.021%	1	342	-46.309%
2025-06-04	9.9500	9.9500	9.5500	9.5500	-8.173%	40	303	-16.230%
2025-06-02	10.4000	10.4000	10.4000	10.4000	-4.587%	10	303	-23.077%
2025-05-19	10.9000	10.9000	10.9000	10.9000	-10.582%	10	293	-26.606%
2025-05-16	12.1900	12.1900	12.1900	12.1900	+18.580%	2	283	-34.372%
2025-05-13	10.2800	10.2800	10.2800	10.2800	+33.506%	1	283	-22.179%
2025-05-07	7.6500	7.7000	7.6500	7.7000	+48.077%	10	283	+3.896%
2025-04-16	5.3000	5.3000	5.2000	5.2000	-28.865%	20	293	+53.846%
2025-04-09	7.3100	7.3100	7.3100	7.3100	+35.370%	1	293	+9.439%
2025-04-08	5.4000	5.4000	5.4000	5.4000	-15.094%	9	293	+48.148%
2025-04-03	7.1000	7.1000	6.1200	6.3600	-26.897%	26	298	+25.786%
2025-03-31	8.7000	8.7000	8.7000	8.7000	-8.805%	1	283	-8.046%
2025-03-28	9.0000	9.5400	9.0000	9.5400	-12.557%	4	283	-16.143%
2025-03-27	10.9100	10.9100	10.9100	10.9100	-20.655%	5	283	-26.673%
2025-03-24	13.7500	13.7500	13.7500	13.7500	+20.614%	25	283	-41.818%
2025-03-21	11.4000	11.4000	11.4000	11.4000	+5.166%	30	258	-29.825%
2025-03-20	10.7500	10.8400	10.7500	10.8400	+28.284%	27	243	-26.199%
2025-03-18	8.5000	8.5000	8.4500	8.4500	-11.979%	17	218	-5.325%
2025-03-17	9.6000	9.6000	9.6000	9.6000	+8.844%	1	211	-16.667%
2025-03-10	8.8200	8.8200	8.8200	8.8200	-13.951%	6	211	-9.297%
2025-03-07	10.2500	10.2500	10.2500	10.2500	-8.482%	20	205	-21.951%
2025-03-04	11.2000	11.2000	11.2000	11.2000	-13.178%	7	195	-28.571%
2025-03-03	12.9000	12.9000	12.9000	12.9000	-6.725%	5	188	-37.984%
2025-02-28	13.8300	13.8300	13.8300	13.8300	-2.674%	66	183	-42.155%
2025-02-26	14.2100	14.2100	14.2100	14.2100	+1.791%	8	170	-43.702%
2025-02-25	13.9600	13.9600	13.9600	13.9600	-26.911%	1	170	-42.693%
2025-02-20	19.1000	19.1000	19.1000	19.1000	-6.829%	3	170	-58.115%
2025-02-18	20.5000	20.5000	20.5000	20.5000	+5.398%	2	167	-60.976%
2025-02-04	19.4500	19.4500	19.4500	19.4500	+23.885%	1	165	-58.869%
2025-02-03	15.7000	15.7000	15.7000	15.7000	-10.745%	2	165	-49.045%
2025-01-29	17.5900	17.5900	17.5900	17.5900	+0.228%	1	167	-54.520%
2025-01-28	14.6600	17.5500	14.6600	17.5500	+41.646%	2	167	-54.416%
2025-01-23	12.3900	12.3900	12.3900	12.3900	-0.880%	1	167	-35.432%
2025-01-22	12.5000	12.5000	12.5000	12.5000	+7.204%	1	167	-36.000%
2025-01-17	12.3500	12.4000	11.6600	11.6600	+3.095%	34	157	-31.389%
2025-01-13	11.0000	11.7500	11.0000	11.3100	-9.809%	11	157	-29.266%
2025-01-10	11.9500	12.5500	11.5500	12.5400	-13.338%	14	157	-36.204%
2025-01-08	14.4700	14.4700	14.4700	14.4700	+8.797%	50	103	-44.713%
2024-12-31	13.3000	13.3000	13.3000	13.3000	-2.920%	3	100	-39.850%
2024-12-30	13.7000	13.7000	13.7000	13.7000	-9.868%	1	100	-41.606%
2024-12-26	15.2000	15.2000	15.2000	15.2000	-0.328%	1	101	-47.368%
2024-12-23	15.2500	15.2500	15.2500	15.2500	+1.667%	14	101	-47.541%
2024-12-19	15.5000	15.5000	15.0000	15.0000	-10.180%	17	87	-46.667%
2024-12-18	16.7000	16.7000	16.7000	16.7000	-12.105%	10	83	-52.096%
2024-12-17	19.0000	19.0000	19.0000	19.0000	+11.765%	61	88	-57.895%
2024-12-12	17.7500	17.7500	17.0000	17.0000	-5.028%	42	27	-52.941%
2024-12-11	17.9000	17.9000	17.9000	17.9000	0.000%	10	10	-55.307%