Dark

SHOP20261218C180
SHOP Dec 18 2026 180.00 Call (SHOP261218C00180000)
option OPRA

EOD

Oct 1, 2026

6.60-7.563%(-0.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.6000	6.6000	6.6000	6.6000	-7.563%	2	705	0.000%
2026-09-30	7.5000	7.7000	6.7500	7.1400	+1.277%	65	703	-7.563%
2026-09-29	6.8500	7.2000	6.5500	7.0500	+60.227%	30	646	-6.383%
2026-09-28	4.4000	4.5500	4.4000	4.4000	-20.721%	17	624	+50.000%
2026-09-25	5.5000	5.5500	5.5000	5.5500	-5.128%	5	632	+18.919%
2026-09-24	5.9000	5.9000	5.1500	5.8500	+1.739%	8	627	+12.821%
2026-09-23	6.4500	7.4500	4.2300	5.7500	-14.815%	20	625	+14.783%
2026-09-22	6.2500	8.0500	6.2500	6.7500	+58.824%	73	621	-2.222%
2026-09-21	2.1500	4.3500	2.1500	4.2500	+97.674%	38	574	+55.294%
2026-09-18	2.2500	2.3000	2.1100	2.1500	-4.444%	14	548	+206.977%
2026-09-17	2.5500	2.5500	2.2500	2.2500	-16.667%	24	539	+193.333%
2026-09-16	2.9300	3.2500	2.7000	2.7000	-5.594%	125	546	+144.444%
2026-09-15	2.8600	2.8600	2.8600	2.8600	-21.644%	1	463	+130.769%
2026-09-14	3.1500	3.6500	3.1500	3.6500	+15.873%	23	464	+80.822%
2026-09-11	3.1500	3.1500	3.1500	3.1500	+25.498%	17	463	+109.524%
2026-09-10	2.5100	2.5100	2.5100	2.5100	-11.930%	2	451	+162.948%
2026-09-09	3.2500	3.2500	2.8500	2.8500	-26.923%	40	449	+131.579%
2026-09-08	4.5000	4.5000	3.7000	3.9000	-40.909%	19	450	+69.231%
2026-09-04	6.6000	6.6000	6.6000	6.6000	+26.923%	1	439	0.000%
2026-09-02	4.9500	5.2000	4.9500	5.2000	+5.051%	34	439	+26.923%
2026-09-01	5.5000	5.8500	4.8000	4.9500	-24.427%	77	420	+33.333%
2026-08-31	6.5500	6.5500	6.5500	6.5500	-27.222%	1	475	+0.763%
2026-08-28	9.7500	10.0500	9.0000	9.0000	-5.263%	42	476	-26.667%
2026-08-27	9.8500	10.0300	9.3500	9.5000	+3.261%	8	475	-30.526%
2026-08-26	9.2000	9.2000	9.2000	9.2000	-3.158%	2	471	-28.261%
2026-08-25	10.1000	10.1000	9.5000	9.5000	+10.465%	14	469	-30.526%
2026-08-24	8.6000	8.6000	8.6000	8.6000	+6.042%	10	455	-23.256%
2026-08-21	7.9000	8.1100	7.7000	8.1100	+1.375%	196	445	-18.619%
2026-08-20	6.9500	8.3000	6.9500	8.0000	+7.527%	7	342	-17.500%
2026-08-19	7.4400	7.4400	7.4400	7.4400	-2.105%	4	337	-11.290%
2026-08-18	7.5000	7.6000	7.5000	7.6000	-13.636%	2	337	-13.158%
2026-08-17	8.8000	8.8000	8.8000	8.8000	-18.894%	1	337	-25.000%
2026-08-14	10.8500	10.8500	10.8500	10.8500	-13.546%	1	337	-39.171%
2026-08-13	9.8500	12.5500	9.8500	12.5500	+42.776%	33	336	-47.410%
2026-08-12	9.5100	9.6000	8.7900	8.7900	-20.811%	93	305	-24.915%
2026-08-11	11.1000	11.1000	11.1000	11.1000	-4.310%	20	296	-40.541%
2026-08-10	11.8000	11.8500	11.6000	11.6000	+5.936%	6	276	-43.103%
2026-08-07	10.2000	11.5000	10.2000	10.9500	+11.735%	37	273	-39.726%
2026-08-06	9.8000	9.8000	9.8000	9.8000	-6.667%	3	274	-32.653%
2026-08-05	10.4200	11.1000	9.9000	10.5000	+154.237%	33	273	-37.143%
2026-08-04	4.1300	4.1300	4.1300	4.1300	+4.557%	1	277	+59.806%
2026-08-03	3.9500	3.9500	3.9500	3.9500	+1.282%	1	276	+67.089%
2026-07-31	3.9000	3.9000	3.9000	3.9000	-25.714%	2	276	+69.231%
2026-07-30	5.2500	5.2500	5.2500	5.2500	-28.474%	1	276	+25.714%
2026-07-28	7.0000	7.3400	7.0000	7.3400	+36.178%	2	276	-10.082%
2026-07-27	5.3900	5.3900	5.3900	5.3900	+50.559%	1	276	+22.449%
2026-07-24	3.5800	3.5800	3.5800	3.5800	-17.890%	2	275	+84.358%
2026-07-22	4.3600	4.3600	4.3600	4.3600	-37.714%	2	277	+51.376%
2026-07-16	7.0000	7.0000	7.0000	7.0000	+11.643%	15	279	-5.714%
2026-07-13	6.2700	6.2700	6.2700	6.2700	+4.500%	1	264	+5.263%
2026-07-10	6.3500	6.3500	6.0000	6.0000	-4.762%	6	263	+10.000%
2026-07-07	6.8300	7.0500	6.2500	6.3000	+5.882%	28	260	+4.762%
2026-07-02	5.9500	5.9500	5.9500	5.9500	-11.852%	3	256	+10.924%
2026-07-01	6.6000	6.7500	6.5500	6.7500	+36.364%	3	256	-2.222%
2026-06-25	4.9500	4.9500	4.9500	4.9500	+32.000%	1	258	+33.333%
2026-06-23	3.7000	4.1000	3.7000	3.7500	+1.078%	6	257	+76.000%
2026-06-22	3.7100	3.7100	3.6800	3.7100	-28.654%	5	253	+77.898%
2026-06-15	5.2000	5.2000	5.2000	5.2000	+14.286%	1	251	+26.923%
2026-06-12	4.4500	4.6000	4.4500	4.5500	-1.087%	5	251	+45.055%
2026-06-11	3.9500	4.6000	3.9500	4.6000	-5.155%	24	251	+43.478%
2026-06-10	5.1000	5.1000	4.8500	4.8500	-24.219%	21	251	+36.082%
2026-06-03	6.5300	6.5300	6.4000	6.4000	-18.987%	5	251	+3.125%
2026-06-02	7.9000	7.9000	7.9000	7.9000	-18.135%	1	251	-16.456%
2026-06-01	7.8700	9.6500	7.8700	9.6500	+34.028%	14	251	-31.606%
2026-05-29	7.0000	7.7000	6.9400	7.2000	+19.601%	10	247	-8.333%
2026-05-28	4.8500	6.0200	4.8500	6.0200	+52.405%	2	241	+9.635%
2026-05-21	3.9500	3.9500	3.9500	3.9500	+16.519%	1	240	+67.089%
2026-05-18	3.3900	3.3900	3.3900	3.3900	+34.524%	1	240	+94.690%
2026-05-15	2.5200	2.5200	2.5200	2.5200	+0.800%	1	241	+161.905%
2026-05-14	2.5000	2.5000	2.5000	2.5000	-5.660%	1	242	+164.000%
2026-05-13	2.9100	2.9100	2.6500	2.6500	-31.169%	33	220	+149.057%
2026-05-11	3.8500	3.8500	3.8500	3.8500	-19.792%	44	220	+71.429%
2026-05-07	4.8000	4.8000	4.8000	4.8000	+14.286%	1	220	+37.500%
2026-05-06	4.7000	4.7000	4.1700	4.2000	-4.545%	52	220	+57.143%
2026-05-05	6.8500	6.8500	4.4000	4.4000	-52.891%	6	190	+50.000%
2026-05-04	9.3800	9.3800	9.3000	9.3400	-4.205%	4	187	-29.336%
2026-05-01	9.7500	9.7500	9.7500	9.7500	+23.418%	1	187	-32.308%
2026-04-29	7.9000	7.9000	7.9000	7.9000	-16.225%	6	187	-16.456%
2026-04-24	9.3000	9.4500	9.3000	9.4300	-28.830%	24	181	-30.011%
2026-04-21	12.7200	13.2500	12.7200	13.2500	+1.923%	3	166	-50.189%
2026-04-20	12.2000	13.0000	12.2000	13.0000	+6.557%	2	167	-49.231%
2026-04-17	12.3500	12.3500	12.0000	12.2000	+12.650%	3	167	-45.902%
2026-04-16	11.2500	11.2500	10.8300	10.8300	+6.176%	3	167	-39.058%
2026-04-15	9.7000	10.2000	9.7000	10.2000	+50.221%	4	167	-35.294%
2026-04-13	6.8700	6.8700	6.7900	6.7900	+2.568%	26	164	-2.798%
2026-04-09	6.7400	6.7400	6.5300	6.6200	-25.198%	13	185	-0.302%
2026-04-08	8.8500	8.8500	8.8500	8.8500	+23.776%	1	181	-25.424%
2026-04-07	7.2000	7.2000	7.1500	7.1500	-10.625%	3	181	-7.692%
2026-04-06	8.0000	8.0500	8.0000	8.0000	-3.614%	4	181	-17.500%
2026-04-02	6.7200	8.3000	6.7200	8.3000	+8.497%	5	175	-20.482%
2026-03-31	7.6500	7.6500	7.6500	7.6500	+17.692%	2	175	-13.725%
2026-03-27	7.1500	7.1500	6.5000	6.5000	-15.912%	11	175	+1.538%
2026-03-26	8.5300	8.5300	7.7300	7.7300	-27.144%	6	176	-14.618%
2026-03-13	11.7500	11.7500	10.6100	10.6100	-14.779%	20	179	-37.795%
2026-03-12	12.4500	12.4500	12.4500	12.4500	-14.433%	1	179	-46.988%
2026-03-10	14.5500	14.5500	14.5500	14.5500	+3.929%	1	178	-54.639%
2026-03-09	14.0000	14.0000	14.0000	14.0000	-4.110%	1	177	-52.857%
2026-03-06	14.6000	14.6000	14.6000	14.6000	0.000%	3	177	-54.795%
2026-03-05	14.6000	14.6000	14.6000	14.6000	+12.308%	1	177	-54.795%
2026-03-04	12.7000	13.0500	12.7000	13.0000	+19.816%	10	178	-49.231%
2026-03-03	10.8500	10.8500	10.8500	10.8500	-8.051%	2	184	-39.171%
2026-02-26	12.0000	12.0000	11.8000	11.8000	+22.027%	26	184	-44.068%
2026-02-23	9.6600	9.6700	9.6600	9.6700	-20.542%	10	199	-31.748%
2026-02-20	12.0000	12.1700	12.0000	12.1700	+7.225%	11	199	-45.768%
2026-02-19	11.3000	11.3500	11.3000	11.3500	-0.439%	2	199	-41.850%
2026-02-18	11.0000	11.4000	9.7000	11.4000	+39.024%	9	199	-42.105%
2026-02-17	8.3000	8.3000	8.2000	8.2000	-3.643%	5	198	-19.512%
2026-02-13	7.9700	8.5100	7.9700	8.5100	+15.312%	11	193	-22.444%
2026-02-12	7.1000	7.3800	7.0200	7.3800	-28.350%	17	193	-10.569%
2026-02-11	9.2000	10.3000	7.9000	10.3000	+1.478%	23	178	-35.922%
2026-02-09	8.0500	10.1500	8.0500	10.1500	+19.412%	12	164	-34.975%
2026-02-06	8.5000	8.5000	8.5000	8.5000	-8.108%	100	160	-22.353%
2026-02-04	7.6000	9.3200	7.6000	9.2500	-9.314%	3	235	-28.649%
2026-02-03	11.0900	11.0900	10.2000	10.2000	-34.405%	7	237	-35.294%
2026-01-27	14.8000	15.5500	14.8000	15.5500	+8.665%	3	231	-57.556%
2026-01-23	14.3100	14.3100	14.3100	14.3100	-28.450%	2	231	-53.878%
2026-01-20	20.0000	20.0000	20.0000	20.0000	-31.857%	2	233	-67.000%
2026-01-12	29.3500	29.3500	29.3500	29.3500	-3.454%	2	233	-77.513%
2026-01-09	30.4000	30.4000	30.4000	30.4000	+3.331%	12	233	-78.289%
2026-01-08	29.4200	29.4200	29.4200	29.4200	+0.512%	1	233	-77.566%
2026-01-06	29.2700	29.2700	29.2700	29.2700	-4.033%	1	232	-77.451%
2026-01-05	30.2500	30.5000	30.2500	30.5000	+14.232%	2	232	-78.361%
2026-01-02	25.4000	26.7000	25.2000	26.7000	-12.774%	10	232	-75.281%
2025-12-30	30.6100	30.6100	30.6100	30.6100	-11.275%	2	228	-78.438%
2025-12-22	34.5000	34.5000	34.5000	34.5000	-2.542%	5	226	-80.870%
2025-12-18	35.0000	35.4000	35.0000	35.4000	+16.218%	5	221	-81.356%
2025-12-17	30.4600	30.4600	30.4600	30.4600	-3.455%	1	221	-78.332%
2025-12-12	32.3600	32.3600	30.0500	31.5500	-2.773%	17	220	-79.081%
2025-12-10	29.5000	32.4500	29.5000	32.4500	+11.897%	12	216	-79.661%
2025-12-09	29.0000	29.0000	29.0000	29.0000	+0.346%	1	214	-77.241%
2025-12-05	28.9000	28.9000	28.9000	28.9000	-4.019%	6	213	-77.163%
2025-12-04	28.9600	30.1100	28.9600	30.1100	-1.279%	2	219	-78.080%
2025-11-28	30.5000	30.5000	30.5000	30.5000	+8.734%	1	219	-78.361%
2025-11-24	24.3800	28.0500	24.3800	28.0500	+36.829%	7	219	-76.471%
2025-11-17	20.5000	20.5000	20.5000	20.5000	-14.761%	1	214	-67.805%
2025-11-14	24.2000	24.2000	24.0500	24.0500	+5.252%	25	214	-72.557%
2025-11-13	26.5600	26.5600	22.8500	22.8500	-23.064%	11	207	-71.116%
2025-11-12	29.7000	29.7000	29.7000	29.7000	-3.131%	10	207	-77.778%
2025-11-10	30.0000	30.6600	30.0000	30.6600	+11.248%	2	207	-78.474%
2025-11-07	27.1200	27.5600	27.1200	27.5600	-6.892%	15	207	-76.052%
2025-11-06	29.6000	29.6000	29.6000	29.6000	-12.684%	20	192	-77.703%
2025-11-05	30.6100	34.0800	30.6100	33.9000	+2.479%	26	192	-80.531%
2025-11-04	33.2100	35.5000	32.5000	33.0800	-21.889%	138	198	-80.048%
2025-11-03	42.3500	42.3500	42.3500	42.3500	+6.407%	1	105	-84.416%
2025-10-31	42.7100	42.7100	39.8000	39.8000	-3.865%	7	105	-83.417%
2025-10-30	41.4000	41.4000	41.4000	41.4000	-8.911%	1	107	-84.058%
2025-10-29	43.1800	45.4500	43.1800	45.4500	+10.854%	4	107	-85.479%
2025-10-28	41.2500	41.2500	41.0000	41.0000	+1.737%	43	105	-83.902%
2025-10-27	40.6700	40.6700	40.3000	40.3000	+3.626%	9	85	-83.623%
2025-10-24	38.8000	38.9000	38.8000	38.8900	+16.822%	10	85	-83.029%
2025-10-20	33.2900	33.2900	33.2900	33.2900	+10.232%	1	84	-80.174%
2025-10-16	30.2000	30.2000	30.2000	30.2000	-2.581%	1	83	-78.146%
2025-10-15	31.0000	31.0000	31.0000	31.0000	+9.579%	1	82	-78.710%
2025-10-14	28.1000	28.2900	28.1000	28.2900	-13.618%	5	82	-76.670%
2025-10-10	32.7500	32.7500	32.7500	32.7500	-5.072%	4	87	-79.847%
2025-10-08	34.2500	34.5000	34.2500	34.5000	+4.450%	5	89	-80.870%
2025-10-07	33.0300	33.0300	33.0300	33.0300	-3.138%	1	87	-80.018%
2025-10-06	34.1000	34.1000	34.1000	34.1000	+10.356%	1	87	-80.645%
2025-10-03	30.8500	30.9000	30.8500	30.9000	+22.863%	8	87	-78.641%
2025-10-01	25.1500	25.1500	25.1500	25.1500	+21.205%	1	87	-73.757%
2025-09-29	20.6500	20.8000	20.6500	20.7500	+4.587%	5	87	-68.193%
2025-09-26	19.8400	19.8400	19.8400	19.8400	-7.376%	1	85	-66.734%
2025-09-25	21.9700	21.9700	21.4200	21.4200	-12.749%	45	85	-69.188%
2025-09-24	24.5500	24.5500	24.5500	24.5500	-7.428%	4	74	-73.116%
2025-09-23	26.5200	26.5200	26.5200	26.5200	+2.354%	2	70	-75.113%
2025-09-19	25.9500	25.9500	25.9100	25.9100	+24.269%	25	72	-74.527%
2025-09-10	20.8500	20.8500	20.8500	20.8500	-3.472%	25	85	-68.345%
2025-09-04	19.9500	21.7400	19.9500	21.6000	+12.676%	6	110	-69.444%
2025-09-03	19.1700	19.1700	19.1700	19.1700	-8.671%	1	110	-65.571%
2025-08-22	20.9300	20.9900	20.9300	20.9900	-0.048%	3	109	-68.556%
2025-08-15	21.5000	21.6000	20.5000	21.0000	-6.250%	4	106	-68.571%
2025-08-14	21.8000	22.4000	21.8000	22.4000	-10.970%	10	105	-70.536%
2025-08-13	25.6500	25.6500	25.1600	25.1600	+0.761%	5	100	-73.768%
2025-08-12	24.2800	24.9700	24.1600	24.9700	-0.280%	18	103	-73.568%
2025-08-11	25.8000	25.8000	25.0400	25.0400	+2.204%	3	98	-73.642%
2025-08-08	24.7500	25.3400	24.5000	24.5000	+75.250%	18	100	-73.061%
2025-08-05	13.9800	13.9800	13.9800	13.9800	-5.285%	1	95	-52.790%
2025-07-22	14.7600	14.7600	14.7600	14.7600	-9.448%	1	94	-55.285%
2025-07-18	16.3000	16.3000	16.3000	16.3000	+24.427%	3	93	-59.509%
2025-07-16	13.1000	13.1000	13.1000	13.1000	+6.764%	3	90	-49.618%
2025-07-01	12.2700	12.2700	12.2700	12.2700	-0.648%	2	87	-46.210%
2025-06-30	12.3500	12.3500	12.3500	12.3500	+2.745%	3	87	-46.559%
2025-06-24	12.0200	12.0200	12.0200	12.0200	+9.273%	1	84	-45.092%
2025-05-29	11.0000	11.0000	11.0000	11.0000	+1.382%	10	84	-40.000%
2025-05-14	10.8500	10.8500	10.8500	10.8500	+13.494%	1	81	-39.171%
2025-05-13	9.5600	9.5600	9.5600	9.5600	+56.465%	1	81	-30.962%
2025-05-08	6.1100	6.1100	6.1100	6.1100	-13.944%	10	81	+8.020%
2025-05-07	7.1000	7.1000	7.1000	7.1000	+46.392%	5	71	-7.042%
2025-04-22	4.8500	4.8500	4.8500	4.8500	-3.000%	2	74	+36.082%
2025-04-17	5.0000	5.0000	5.0000	5.0000	+28.205%	1	74	+32.000%
2025-04-09	3.9000	3.9000	3.9000	3.9000	-18.750%	2	74	+69.231%
2025-04-07	4.8000	4.8000	4.8000	4.8000	-45.455%	20	92	+37.500%
2025-03-28	8.7500	8.8000	8.7500	8.8000	-30.490%	14	92	-25.000%
2025-03-24	12.6600	12.6600	12.6600	12.6600	+18.873%	28	92	-47.867%
2025-03-21	10.7500	10.7500	10.6200	10.6500	+34.981%	46	64	-38.028%
2025-03-14	7.8800	7.8900	7.8800	7.8900	-0.755%	40	43	-16.350%
2025-03-11	8.4200	8.4200	7.9500	7.9500	-20.896%	2	33	-16.981%
2025-03-07	10.0500	10.0500	10.0500	10.0500	-17.216%	8	33	-34.328%
2025-02-28	12.1400	12.1400	12.1400	12.1400	-2.097%	2	29	-45.634%
2025-02-25	12.4000	12.4000	12.4000	12.4000	-25.391%	1	29	-46.774%
2025-02-21	16.6200	16.6200	16.6200	16.6200	-19.203%	2	29	-60.289%
2025-02-19	20.5700	20.5700	20.5700	20.5700	+3.108%	1	28	-67.914%
2025-02-18	19.9500	19.9500	19.9500	19.9500	-2.349%	1	27	-66.917%
2025-02-14	19.1000	20.4300	19.1000	20.4300	-0.098%	4	28	-67.695%
2025-02-13	19.9500	20.4500	19.9500	20.4500	+7.632%	9	28	-67.726%
2025-02-12	19.0000	19.0000	19.0000	19.0000	+8.386%	1	28	-65.263%
2025-02-11	19.0800	20.2000	17.5300	17.5300	-7.249%	24	28	-62.350%
2025-02-10	18.9000	18.9000	18.9000	18.9000	+1.887%	10	18	-65.079%
2025-02-04	18.5500	18.5500	18.5500	18.5500	+14.861%	2	8	-64.420%
2025-02-03	16.1500	16.1500	16.1500	16.1500	0.000%	6	6	-59.133%