Dark

SHOP20261218C185
SHOP Dec 18 2026 185.00 Call (SHOP261218C00185000)
option OPRA

EOD

Oct 1, 2026

5.46-9.752%(-0.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.4600	5.4600	5.4600	5.4600	-9.752%	1	453	0.000%
2026-09-30	6.4500	6.6500	5.8500	6.0500	+2.542%	56	453	-9.752%
2026-09-29	6.0000	6.0500	5.9000	5.9000	+58.177%	37	420	-7.458%
2026-09-28	3.7300	3.7300	3.7300	3.7300	-20.128%	1	412	+46.381%
2026-09-25	4.6000	4.6700	4.6000	4.6700	-9.846%	2	411	+16.916%
2026-09-24	4.8700	5.1800	4.8700	5.1800	+3.600%	13	411	+5.405%
2026-09-23	6.0000	6.4300	3.5000	5.0000	-13.793%	53	407	+9.200%
2026-09-22	4.0500	6.8000	4.0500	5.8000	+54.667%	35	371	-5.862%
2026-09-21	2.0700	3.7500	1.8000	3.7500	+87.500%	62	348	+45.600%
2026-09-17	2.0000	2.0000	2.0000	2.0000	-16.667%	5	298	+173.000%
2026-09-16	2.4000	2.4000	2.4000	2.4000	-23.323%	1	303	+127.500%
2026-09-14	3.0000	3.1300	3.0000	3.1300	+10.211%	2	302	+74.441%
2026-09-11	2.7000	2.8400	2.7000	2.8400	+32.093%	13	302	+92.254%
2026-09-10	2.5200	2.5700	2.1500	2.1500	-23.759%	7	291	+153.953%
2026-09-09	2.8200	2.8200	2.8200	2.8200	-2.759%	1	289	+93.617%
2026-09-08	4.2500	4.2500	2.9000	2.9000	-47.748%	3	289	+88.276%
2026-09-04	6.2000	6.2000	5.5500	5.5500	+9.467%	2	287	-1.622%
2026-09-03	5.0700	5.0700	5.0700	5.0700	+15.227%	2	287	+7.692%
2026-09-02	4.3500	4.4000	4.2000	4.4000	+6.024%	6	285	+24.091%
2026-09-01	4.6000	5.0000	4.1500	4.1500	-30.833%	6	289	+31.566%
2026-08-31	6.0000	6.0000	6.0000	6.0000	-31.429%	1	292	-9.000%
2026-08-28	8.7500	8.7500	8.7500	8.7500	+18.243%	1	291	-37.600%
2026-08-24	7.4000	7.4000	7.4000	7.4000	+8.824%	1	292	-26.216%
2026-08-21	6.7500	6.8000	6.7000	6.8000	+4.615%	8	293	-19.706%
2026-08-20	6.5000	6.5000	6.5000	6.5000	+3.011%	1	295	-16.000%
2026-08-19	6.3100	6.3100	6.3100	6.3100	-20.629%	8	294	-13.471%
2026-08-17	7.9000	7.9500	7.9000	7.9500	-18.878%	7	286	-31.321%
2026-08-14	9.9100	10.0100	9.5800	9.8000	-6.667%	15	293	-44.286%
2026-08-13	8.8000	10.5000	8.8000	10.5000	+32.075%	20	284	-48.000%
2026-08-12	7.9500	7.9500	7.9500	7.9500	-12.637%	10	282	-31.321%
2026-08-11	9.1000	9.1000	9.1000	9.1000	-11.220%	1	275	-40.000%
2026-08-10	10.4000	10.4000	10.2500	10.2500	+5.020%	13	276	-46.732%
2026-08-07	9.0000	9.7600	9.0000	9.7600	+6.900%	2	273	-44.057%
2026-08-05	8.7500	9.3000	8.7500	9.1300	+128.250%	4	271	-40.197%
2026-08-04	3.6500	4.0000	3.6500	4.0000	+15.942%	7	268	+36.500%
2026-08-03	3.4500	3.4500	3.4500	3.4500	+1.471%	1	263	+58.261%
2026-07-31	3.4000	3.4000	3.4000	3.4000	-29.897%	1	262	+60.588%
2026-07-30	4.8500	4.8500	4.8500	4.8500	-27.068%	1	262	+12.577%
2026-07-29	6.5000	6.6500	6.5000	6.6500	-4.040%	11	263	-17.895%
2026-07-28	6.9300	6.9300	6.9300	6.9300	+24.865%	1	257	-21.212%
2026-07-27	5.5500	5.5500	5.5500	5.5500	+76.190%	1	257	-1.622%
2026-07-24	3.1500	3.1500	3.1500	3.1500	+10.140%	4	256	+73.333%
2026-07-23	2.8600	2.8600	2.8600	2.8600	-39.407%	2	256	+90.909%
2026-07-21	4.7200	4.7200	4.7200	4.7200	-20.000%	2	258	+15.678%
2026-07-16	5.9000	5.9000	5.9000	5.9000	+11.321%	1	256	-7.458%
2026-07-14	5.3000	5.3000	5.3000	5.3000	-11.667%	1	256	+3.019%
2026-07-10	6.6500	6.6500	6.0000	6.0000	+20.000%	2	255	-9.000%
2026-07-09	5.0000	5.0000	5.0000	5.0000	-7.407%	1	254	+9.200%
2026-07-08	5.4000	5.4000	5.4000	5.4000	-6.087%	1	255	+1.111%
2026-07-07	5.8500	5.8500	5.7500	5.7500	-0.862%	5	254	-5.043%
2026-07-01	5.7500	6.0500	5.7500	5.8000	+30.926%	202	251	-5.862%
2026-06-29	4.4300	4.4300	4.4300	4.4300	-3.696%	1	124	+23.251%
2026-06-26	4.6000	4.6000	4.6000	4.6000	+5.747%	2	123	+18.696%
2026-06-25	4.7000	4.7000	4.3500	4.3500	+4.819%	2	124	+25.517%
2026-06-24	3.9000	4.1500	3.9000	4.1500	+15.278%	3	125	+31.566%
2026-06-23	3.6000	3.6000	3.6000	3.6000	+4.348%	1	125	+51.667%
2026-06-22	3.4500	3.4500	3.4500	3.4500	-6.757%	1	125	+58.261%
2026-06-18	3.6500	3.7000	3.6500	3.7000	-19.565%	5	130	+47.568%
2026-06-15	4.6000	4.6000	4.6000	4.6000	+8.235%	1	130	+18.696%
2026-06-12	4.2500	4.2500	4.2500	4.2500	-2.299%	6	130	+28.471%
2026-06-11	3.7500	4.3500	3.7500	4.3500	-2.247%	13	130	+25.517%
2026-06-10	4.5000	4.5000	4.4500	4.4500	-46.707%	6	134	+22.697%
2026-06-01	8.0000	8.3500	8.0000	8.3500	+27.481%	10	141	-34.611%
2026-05-29	6.4500	6.5500	6.4500	6.5500	+99.088%	3	143	-16.641%
2026-05-26	3.6500	3.6500	3.2900	3.2900	-12.267%	2	140	+65.957%
2026-05-11	3.7500	3.7500	3.7500	3.7500	-12.791%	4	139	+45.600%
2026-05-08	4.3000	4.3000	4.3000	4.3000	-5.908%	1	139	+26.977%
2026-05-07	4.5700	4.5700	4.5700	4.5700	-47.106%	1	138	+19.475%
2026-05-01	8.6400	8.6400	8.6400	8.6400	+18.356%	128	267	-36.806%
2026-04-30	7.3000	7.3000	7.3000	7.3000	+3.546%	1	267	-25.205%
2026-04-29	7.0500	7.0500	7.0500	7.0500	-15.264%	1	267	-22.553%
2026-04-27	8.3200	8.3200	8.3200	8.3200	+5.987%	166	266	-34.375%
2026-04-24	7.8000	7.8500	7.8000	7.8500	-5.422%	26	133	-30.446%
2026-04-23	8.3000	8.3000	8.3000	8.3000	-23.853%	1	109	-34.217%
2026-04-20	9.8500	10.9000	9.8500	10.9000	+9.658%	4	108	-49.908%
2026-04-16	10.1500	10.1500	9.9400	9.9400	+0.914%	9	108	-45.070%
2026-04-15	8.4000	9.8500	8.4000	9.8500	+40.714%	29	101	-44.569%
2026-04-14	7.0000	7.0000	7.0000	7.0000	+10.236%	1	90	-22.000%
2026-04-13	6.3000	6.3500	6.2500	6.3500	+5.307%	4	90	-14.016%
2026-04-09	6.0000	6.3000	6.0000	6.0300	-24.625%	16	90	-9.453%
2026-04-08	8.0000	8.0000	8.0000	8.0000	+25.000%	1	86	-31.750%
2026-04-07	6.5000	6.5000	6.4000	6.4000	-11.111%	2	85	-14.688%
2026-04-06	7.2000	7.2000	7.2000	7.2000	-2.703%	1	85	-24.167%
2026-04-02	7.2500	7.5500	7.2500	7.4000	+11.278%	14	83	-26.216%
2026-03-30	6.6500	6.6500	6.6500	6.6500	-9.524%	11	83	-17.895%
2026-03-24	7.5500	7.5500	7.3500	7.3500	-23.834%	2	88	-25.714%
2026-03-19	9.7000	9.7000	9.6500	9.6500	-14.222%	3	86	-43.420%
2026-03-17	11.8300	11.8300	11.2500	11.2500	-0.442%	4	87	-51.467%
2026-03-12	11.3000	11.3000	11.3000	11.3000	-11.373%	2	85	-51.681%
2026-03-11	12.7500	12.7500	12.7500	12.7500	-3.189%	5	83	-57.176%
2026-03-05	13.1700	13.1700	13.1700	13.1700	+12.853%	1	78	-58.542%
2026-03-04	11.6700	11.6700	11.6700	11.6700	+18.477%	1	79	-53.213%
2026-03-03	9.9000	9.9000	9.8500	9.8500	+10.426%	2	78	-44.569%
2026-02-27	8.9200	8.9200	8.9200	8.9200	-16.636%	1	77	-38.789%
2026-02-26	10.7000	10.7000	10.7000	10.7000	+11.111%	2	77	-48.972%
2026-02-25	9.4800	9.6300	9.4800	9.6300	+9.184%	3	79	-43.302%
2026-02-24	8.5000	8.8200	8.5000	8.8200	-29.440%	16	79	-38.095%
2026-02-20	12.5000	12.5000	12.5000	12.5000	+68.919%	1	94	-56.320%
2026-02-17	7.4000	7.4000	7.4000	7.4000	-40.323%	1	93	-26.216%
2026-02-10	11.5000	12.4000	11.5000	12.4000	+37.778%	12	93	-55.968%
2026-02-09	9.0500	9.0500	9.0000	9.0000	+3.448%	2	99	-39.333%
2026-02-04	8.7000	8.7000	8.7000	8.7000	-6.452%	1	99	-37.241%
2026-02-03	9.3000	9.3000	9.3000	9.3000	-40.000%	1	100	-41.290%
2026-01-21	15.0500	15.5000	15.0500	15.5000	-37.626%	4	99	-64.774%
2026-01-15	24.8500	24.8500	24.8500	24.8500	+11.136%	21	95	-78.028%
2026-01-14	24.0800	24.0800	22.3600	22.3600	-22.307%	21	101	-75.581%
2026-01-12	28.7800	28.7800	28.7800	28.7800	+15.120%	1	80	-81.028%
2026-01-02	25.0000	25.0000	25.0000	25.0000	-19.614%	1	79	-78.160%
2025-12-23	31.1000	31.1000	31.1000	31.1000	-1.238%	3	78	-82.444%
2025-12-18	31.4900	31.4900	31.4900	31.4900	+6.277%	3	78	-82.661%
2025-12-12	29.6900	29.6900	29.6300	29.6300	-0.570%	2	78	-81.573%
2025-12-11	29.8000	29.8000	29.8000	29.8000	+4.159%	1	78	-81.678%
2025-12-10	28.6100	28.6100	28.6100	28.6100	+10.463%	1	78	-80.916%
2025-12-03	25.9000	25.9000	25.9000	25.9000	-8.481%	2	77	-78.919%
2025-11-26	28.2000	28.3000	28.2000	28.3000	+8.471%	2	76	-80.707%
2025-11-24	26.1000	26.2900	26.0900	26.0900	-13.033%	3	76	-79.072%
2025-11-06	30.0000	30.0000	30.0000	30.0000	-26.776%	1	77	-81.800%
2025-10-28	40.9700	40.9700	40.9700	40.9700	+9.428%	1	77	-86.673%
2025-10-24	37.4400	37.4400	37.4400	37.4400	+27.131%	1	76	-85.417%
2025-10-17	29.4500	29.4500	29.4500	29.4500	+4.248%	1	76	-81.460%
2025-10-15	28.2500	28.2500	28.2500	28.2500	+6.604%	1	76	-80.673%
2025-10-14	26.5000	26.5000	26.5000	26.5000	-11.637%	2	75	-79.396%
2025-10-03	29.9900	29.9900	29.9900	29.9900	+30.675%	1	75	-81.794%
2025-09-30	22.9500	22.9500	22.9500	22.9500	+18.912%	36	74	-76.209%
2025-09-29	19.4500	19.4500	19.3000	19.3000	-6.311%	3	84	-71.710%
2025-09-25	20.6000	20.6000	20.6000	20.6000	-3.963%	2	81	-73.495%
2025-09-05	21.4500	21.4500	21.4500	21.4500	+7.789%	1	82	-74.545%
2025-08-28	19.9000	19.9000	19.9000	19.9000	+2.842%	1	82	-72.563%
2025-08-19	19.3500	19.3500	19.3500	19.3500	-22.600%	4	82	-71.783%
2025-08-07	25.0000	25.0000	25.0000	25.0000	-4.215%	1	81	-78.160%
2025-08-06	25.3000	26.1000	25.3000	26.1000	+70.588%	2	81	-79.080%
2025-07-17	15.3000	15.3000	15.3000	15.3000	+28.463%	2	79	-64.314%
2025-06-11	11.9100	11.9100	11.9100	11.9100	+167.640%	2	78	-54.156%
2025-04-17	4.2500	4.4500	4.2500	4.4500	+9.337%	2	77	+22.697%
2025-04-16	4.0700	4.0700	4.0700	4.0700	-15.208%	4	77	+34.152%
2025-04-07	4.8000	4.8000	4.8000	4.8000	-13.978%	2	75	+13.750%
2025-04-03	5.5800	5.5800	5.5800	5.5800	-35.116%	1	75	-2.151%
2025-03-28	8.6000	8.6000	8.6000	8.6000	-28.333%	20	75	-36.512%
2025-03-24	12.0000	12.0000	12.0000	12.0000	+25.523%	47	75	-54.500%
2025-03-21	9.5600	9.5600	9.5600	9.5600	+6.222%	2	28	-42.887%
2025-03-19	9.0000	9.0000	9.0000	9.0000	+18.577%	10	28	-39.333%
2025-03-11	8.0000	8.0000	7.5900	7.5900	0.000%	40	18	-28.063%