Dark

SHOP20261218C190
SHOP Dec 18 2026 190.00 Call (SHOP261218C00190000)
option OPRA

EOD

Sep 30, 2026

5.22+0.385%(+0.02)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.5000	5.6500	4.9500	5.2200	+0.385%	53	1,228	0.000%
2026-09-29	4.9500	5.2000	4.9000	5.2000	+60.000%	25	1,235	+0.385%
2026-09-28	3.2500	3.2500	3.2500	3.2500	-18.750%	30	1,243	+60.615%
2026-09-25	4.0500	4.3000	4.0000	4.0000	-18.200%	14	1,237	+30.500%
2026-09-24	4.4000	5.0000	4.4000	4.8900	+41.739%	52	1,243	+6.748%
2026-09-23	4.5000	4.5000	3.4500	3.4500	-31.548%	302	1,213	+51.304%
2026-09-22	5.8000	5.8000	5.0400	5.0400	+76.842%	26	915	+3.571%
2026-09-21	1.2500	2.8500	1.2500	2.8500	+90.000%	68	915	+83.158%
2026-09-18	1.5000	1.5000	1.5000	1.5000	-11.765%	4	848	+248.000%
2026-09-17	1.8800	1.8800	1.7000	1.7000	-24.107%	5	844	+207.059%
2026-09-11	2.2400	2.2400	2.2400	2.2400	+12.000%	2	847	+133.036%
2026-09-10	2.0000	2.0000	2.0000	2.0000	+5.263%	1	848	+161.000%
2026-09-09	2.6300	2.6400	1.9000	1.9000	-29.630%	151	847	+174.737%
2026-09-08	2.6000	2.7000	2.6000	2.7000	-46.000%	60	846	+93.333%
2026-09-04	5.0000	5.0000	5.0000	5.0000	+44.092%	2	852	+4.400%
2026-09-02	3.8000	3.8000	3.4700	3.4700	-13.250%	9	852	+50.432%
2026-09-01	4.0000	4.0000	4.0000	4.0000	-20.792%	1	843	+30.500%
2026-08-31	6.3500	6.3500	4.8400	5.0500	-33.987%	4	842	+3.366%
2026-08-28	7.1000	7.6500	7.1000	7.6500	+6.546%	8	844	-31.765%
2026-08-27	7.1800	7.1800	7.1800	7.1800	+1.844%	5	846	-27.298%
2026-08-26	7.0500	7.0500	7.0500	7.0500	-6.746%	2	846	-25.957%
2026-08-25	7.0000	7.8600	7.0000	7.5600	+17.391%	64	846	-30.952%
2026-08-24	6.4400	6.4400	6.4400	6.4400	+3.040%	1	831	-18.944%
2026-08-21	5.8500	6.2500	5.8000	6.2500	-0.160%	51	831	-16.480%
2026-08-20	5.5500	6.2600	5.5500	6.2600	+14.862%	9	790	-16.613%
2026-08-19	6.1500	6.1500	5.4500	5.4500	-13.492%	33	792	-4.220%
2026-08-18	6.7800	6.9400	6.3000	6.3000	-6.667%	28	767	-17.143%
2026-08-17	7.0500	7.0500	6.7000	6.7500	-33.366%	13	755	-22.667%
2026-08-14	10.1300	10.1300	10.1300	10.1300	+2.843%	1	765	-48.470%
2026-08-13	7.7500	9.8500	7.7500	9.8500	+45.926%	43	776	-47.005%
2026-08-12	7.5500	7.5500	6.6000	6.7500	-17.683%	113	786	-22.667%
2026-08-11	9.1700	9.1700	8.2000	8.2000	-11.923%	94	800	-36.341%
2026-08-10	9.3100	9.3100	9.3100	9.3100	+28.769%	1	779	-43.931%
2026-08-06	7.2300	7.2300	7.2300	7.2300	-14.133%	1	779	-27.801%
2026-08-05	10.1000	10.3500	7.3000	8.4200	+137.183%	15	779	-38.005%
2026-08-04	3.5500	3.5500	3.5500	3.5500	-11.250%	22	770	+47.042%
2026-07-27	4.0000	4.0000	4.0000	4.0000	+38.889%	4	748	+30.500%
2026-07-23	2.8600	2.8800	2.8600	2.8800	-33.945%	28	752	+81.250%
2026-07-14	4.3600	4.3600	4.3600	4.3600	-15.340%	4	759	+19.725%
2026-07-13	5.1500	5.1500	5.1500	5.1500	+1.980%	10	759	+1.359%
2026-07-10	5.0500	5.0500	5.0500	5.0500	-3.810%	1	767	+3.366%
2026-07-07	5.2500	5.2500	5.2500	5.2500	+17.978%	1	767	-0.571%
2026-06-26	3.9500	4.5400	3.9500	4.4500	+18.667%	7	766	+17.303%
2026-06-25	4.2500	4.2500	3.7500	3.7500	+1.351%	29	765	+39.200%
2026-06-24	3.5500	3.7000	3.5000	3.7000	+21.311%	10	765	+41.081%
2026-06-23	3.2000	3.2000	3.0500	3.0500	+1.329%	31	764	+71.148%
2026-06-22	3.0100	3.0100	3.0100	3.0100	-10.149%	1	764	+73.422%
2026-06-18	3.3000	3.3500	3.3000	3.3500	-16.250%	2	765	+55.821%
2026-06-16	3.9800	4.0000	3.9800	4.0000	-2.439%	2	765	+30.500%
2026-06-15	4.5500	4.5700	4.0500	4.1000	+12.329%	57	776	+27.317%
2026-06-12	3.8000	3.8000	3.6500	3.6500	-6.410%	2	776	+43.014%
2026-06-11	3.2500	3.9000	3.2500	3.9000	-3.704%	4	776	+33.846%
2026-06-10	4.1000	4.2000	4.0500	4.0500	-2.410%	6	779	+28.889%
2026-06-09	4.7500	4.7500	4.1500	4.1500	-30.135%	3	780	+25.783%
2026-06-04	5.9400	5.9400	5.9400	5.9400	+8.000%	1	781	-12.121%
2026-06-03	5.5000	5.5000	5.5000	5.5000	-7.563%	2	780	-5.091%
2026-05-29	5.6500	6.3800	5.6500	5.9500	+115.580%	4	780	-12.269%
2026-05-18	2.7600	2.7600	2.7600	2.7600	+25.455%	1	778	+89.130%
2026-05-13	2.2000	2.2000	2.2000	2.2000	-7.173%	5	778	+137.273%
2026-05-12	2.9200	2.9200	2.3700	2.3700	-24.762%	6	781	+120.253%
2026-05-11	3.7500	3.7500	3.1500	3.1500	-28.082%	17	781	+65.714%
2026-05-07	4.3000	4.5500	4.2300	4.3800	+26.590%	183	761	+19.178%
2026-05-06	3.4600	3.4600	3.4600	3.4600	+1.765%	1	664	+50.867%
2026-05-05	4.7000	4.7000	3.4000	3.4000	-57.869%	115	663	+53.529%
2026-05-04	8.0400	8.2700	8.0000	8.0700	+24.154%	253	653	-35.316%
2026-04-30	6.5000	6.5000	6.5000	6.5000	+6.036%	1	533	-19.692%
2026-04-29	6.1500	6.1500	6.1300	6.1300	-16.027%	11	532	-14.845%
2026-04-28	7.3000	7.3000	7.3000	7.3000	-3.311%	2	526	-28.493%
2026-04-24	7.5000	7.5500	7.5000	7.5500	-0.658%	3	524	-30.861%
2026-04-23	7.5500	7.6500	7.5500	7.6000	-23.848%	6	522	-31.316%
2026-04-22	9.9800	9.9800	9.9800	9.9800	-3.575%	2	524	-47.695%
2026-04-17	10.3500	10.3500	10.3500	10.3500	+16.292%	1	524	-49.565%
2026-04-16	9.1500	9.1500	8.9000	8.9000	-2.198%	2	523	-41.348%
2026-04-15	7.4000	9.1000	7.4000	9.1000	+44.444%	23	522	-42.637%
2026-04-14	6.3000	6.3000	6.3000	6.3000	+13.514%	1	504	-17.143%
2026-04-13	5.6500	5.6700	5.5500	5.5500	-1.770%	9	504	-5.946%
2026-04-09	5.5000	5.6500	5.4000	5.6500	-22.069%	12	498	-7.611%
2026-04-08	8.3000	8.3000	7.0500	7.2500	+19.835%	28	499	-28.000%
2026-04-07	5.7500	6.0500	5.7500	6.0500	-6.202%	12	489	-13.719%
2026-04-06	6.4500	6.4500	6.4500	6.4500	-6.522%	2	489	-19.070%
2026-04-02	5.4000	6.9000	5.4000	6.9000	-1.429%	8	480	-24.348%
2026-04-01	6.8500	7.0000	6.8500	7.0000	+28.440%	4	480	-25.429%
2026-03-27	5.4500	5.4500	5.4500	5.4500	-16.154%	1	478	-4.220%
2026-03-26	6.5000	6.5000	6.5000	6.5000	-4.412%	1	478	-19.692%
2026-03-24	7.0000	7.0000	6.8000	6.8000	-33.659%	2	479	-23.235%
2026-03-17	10.3000	10.3000	10.2500	10.2500	-14.583%	2	478	-49.073%
2026-03-06	12.0000	12.0000	12.0000	12.0000	+6.667%	10	484	-56.500%
2026-03-04	10.0000	11.2500	10.0000	11.2500	+26.404%	8	486	-53.600%
2026-03-03	8.9000	8.9000	8.9000	8.9000	+8.537%	1	485	-41.348%
2026-02-27	8.2000	8.2000	8.2000	8.2000	-14.136%	36	484	-36.341%
2026-02-18	8.8500	9.5500	8.8500	9.5500	+37.213%	3	463	-45.340%
2026-02-17	6.4200	6.9600	6.4200	6.9600	+9.262%	3	464	-25.000%
2026-02-12	6.3700	6.3700	6.3700	6.3700	-31.358%	1	466	-18.053%
2026-02-11	10.4000	10.4000	9.2800	9.2800	-13.674%	11	465	-43.750%
2026-02-10	10.8200	10.8500	10.7000	10.7500	+29.518%	90	455	-51.442%
2026-02-09	8.2000	8.3500	8.2000	8.3000	+16.410%	5	389	-37.108%
2026-02-05	7.1300	7.1300	7.1300	7.1300	-5.812%	1	388	-26.788%
2026-02-04	7.5700	7.5700	7.5700	7.5700	-44.825%	2	388	-31.044%
2026-01-28	13.7200	13.7200	13.7200	13.7200	+5.054%	2	386	-61.953%
2026-01-27	13.0600	13.0600	13.0600	13.0600	-11.458%	1	387	-60.031%
2026-01-21	16.3600	16.3600	14.7500	14.7500	-14.986%	7	388	-64.610%
2026-01-20	17.3500	17.3500	17.3500	17.3500	-23.400%	2	394	-69.914%
2026-01-15	23.4000	23.4000	22.6500	22.6500	-17.185%	60	392	-76.954%
2026-01-09	27.3500	27.3500	27.3500	27.3500	+1.109%	2	406	-80.914%
2026-01-05	26.7500	27.0500	26.7500	27.0500	-1.636%	2	406	-80.702%
2025-12-30	27.5000	27.5000	27.5000	27.5000	-6.143%	1	406	-81.018%
2025-12-23	29.3000	29.3000	29.3000	29.3000	0.000%	1	407	-82.184%
2025-12-19	29.3000	29.3000	29.3000	29.3000	-5.392%	1	407	-82.184%
2025-12-18	30.9700	30.9700	30.9700	30.9700	+7.237%	15	407	-83.145%
2025-12-15	28.8800	28.8800	28.8800	28.8800	+3.848%	1	407	-81.925%
2025-12-12	27.8100	27.8100	27.8100	27.8100	-1.313%	10	407	-81.230%
2025-12-11	28.1800	28.1800	28.1800	28.1800	+4.564%	1	398	-81.476%
2025-12-09	26.7500	26.9500	26.6500	26.9500	+0.672%	8	398	-80.631%
2025-12-04	26.7700	26.7700	26.7700	26.7700	+8.733%	2	398	-80.501%
2025-11-25	24.6200	24.6200	24.6200	24.6200	+13.771%	4	397	-78.798%
2025-11-21	21.6600	21.6600	21.6000	21.6400	-7.124%	4	397	-75.878%
2025-11-20	23.3000	23.3000	23.3000	23.3000	+25.946%	6	399	-77.597%
2025-11-17	19.6500	19.6500	18.5000	18.5000	-16.290%	4	393	-71.784%
2025-11-13	22.6500	22.6500	22.1000	22.1000	-17.537%	2	393	-76.380%
2025-11-10	26.3100	26.8000	26.3100	26.8000	-5.300%	4	393	-80.522%
2025-11-06	28.3000	28.3000	28.3000	28.3000	-3.807%	1	392	-81.555%
2025-11-04	32.2900	32.2900	29.4200	29.4200	-22.375%	19	393	-82.257%
2025-11-03	37.4500	37.9000	37.1500	37.9000	-6.420%	201	273	-86.227%
2025-10-29	40.5000	40.5000	40.5000	40.5000	+7.427%	1	273	-87.111%
2025-10-28	37.5500	37.7000	37.5500	37.7000	+6.137%	2	273	-86.154%
2025-10-24	35.5000	35.5200	35.5000	35.5200	+28.696%	3	272	-85.304%
2025-10-17	27.6000	27.6100	27.5100	27.6000	+10.400%	52	272	-81.087%
2025-10-14	25.0000	25.0000	25.0000	25.0000	-1.068%	6	269	-79.120%
2025-10-13	24.3000	25.2700	24.3000	25.2700	-18.247%	11	266	-79.343%
2025-10-08	31.1300	31.1300	30.9100	30.9100	-4.892%	2	256	-83.112%
2025-10-07	32.5000	32.5000	32.5000	32.5000	+4.334%	6	256	-83.938%
2025-10-06	31.0900	31.1500	31.0900	31.1500	+40.126%	4	256	-83.242%
2025-10-02	22.2300	22.2300	22.2300	22.2300	-0.759%	54	256	-76.518%
2025-10-01	22.4000	22.4000	22.4000	22.4000	-13.514%	45	310	-76.696%
2025-09-22	25.9000	25.9000	25.9000	25.9000	+16.667%	2	326	-79.846%
2025-09-18	22.2000	22.2000	22.2000	22.2000	+13.846%	2	324	-76.486%
2025-09-17	19.3700	19.5000	19.2500	19.5000	+6.908%	3	324	-73.231%
2025-09-10	18.2400	18.2400	18.2400	18.2400	-5.541%	2	324	-71.382%
2025-09-08	19.3100	19.3100	19.3100	19.3100	+1.099%	1	324	-72.967%
2025-09-05	19.2400	19.6300	19.1000	19.1000	+12.817%	16	324	-72.670%
2025-08-29	16.9300	16.9300	16.9300	16.9300	-6.824%	1	321	-69.167%
2025-08-28	18.1700	18.1700	18.1700	18.1700	+8.802%	10	321	-71.271%
2025-08-26	16.7000	16.7000	16.7000	16.7000	-8.992%	1	321	-68.743%
2025-08-22	18.0600	18.4000	18.0600	18.3500	+17.628%	6	322	-71.553%
2025-08-20	15.8500	15.8500	15.6000	15.6000	-9.670%	4	322	-66.538%
2025-08-19	17.3000	17.3000	17.2700	17.2700	-2.868%	2	319	-69.774%
2025-08-15	17.7800	17.7800	17.7800	17.7800	-18.478%	10	318	-70.641%
2025-08-13	21.8100	21.8100	21.8100	21.8100	-1.312%	2	308	-76.066%
2025-08-11	22.1000	22.1000	22.1000	22.1000	+2.791%	2	308	-76.380%
2025-08-08	21.5000	21.5000	21.4500	21.5000	-1.602%	13	308	-75.721%
2025-08-07	21.8500	21.8500	21.8500	21.8500	-13.294%	1	303	-76.110%
2025-08-06	23.6600	25.2000	23.5000	25.2000	+156.881%	15	303	-79.286%
2025-08-01	9.8100	9.8100	9.8100	9.8100	-20.887%	2	294	-46.789%
2025-07-31	12.4000	12.4000	12.4000	12.4000	+11.712%	1	293	-57.903%
2025-07-30	12.0500	12.0500	11.1000	11.1000	-7.884%	5	292	-52.973%
2025-07-29	12.0500	12.0500	12.0500	12.0500	-8.712%	1	291	-56.680%
2025-07-28	13.3400	13.3400	13.2000	13.2000	+5.179%	3	291	-60.455%
2025-07-25	12.6400	12.6400	12.5500	12.5500	+6.356%	8	288	-58.406%
2025-07-24	11.8000	11.8000	11.8000	11.8000	-11.610%	1	288	-55.763%
2025-07-21	13.3500	13.3500	13.3500	13.3500	-5.654%	1	288	-60.899%
2025-07-18	13.9500	14.1500	13.9500	14.1500	-0.702%	2	288	-63.110%
2025-07-17	13.1600	14.2500	13.1600	14.2500	+37.681%	2	287	-63.368%
2025-07-14	10.3500	10.3500	10.3500	10.3500	+1.074%	1	286	-49.565%
2025-07-10	10.3300	10.3300	10.2400	10.2400	-3.759%	2	285	-49.023%
2025-07-01	10.7000	10.7000	10.6400	10.6400	-0.561%	7	283	-50.940%
2025-06-30	10.7500	10.7500	10.6500	10.7000	+7.538%	25	280	-51.215%
2025-06-25	9.9500	9.9500	9.9500	9.9500	-0.995%	1	263	-47.538%
2025-06-24	10.3500	10.4000	10.0500	10.0500	+18.235%	5	263	-48.060%
2025-06-23	8.5000	8.5000	8.5000	8.5000	-2.857%	2	265	-38.588%
2025-06-20	8.7500	8.7500	8.7500	8.7500	-3.315%	2	263	-40.343%
2025-06-17	9.0500	9.0500	9.0500	9.0500	-4.737%	3	263	-42.320%
2025-06-16	8.9000	9.5000	8.9000	9.5000	+18.750%	2	260	-45.053%
2025-06-13	8.0000	8.0000	8.0000	8.0000	-18.367%	2	260	-34.750%
2025-06-12	10.7500	10.7500	9.8000	9.8000	+31.544%	3	261	-46.735%
2025-05-12	7.1500	7.4500	7.1500	7.4500	+5.375%	37	259	-29.933%
2025-05-05	7.0700	7.0700	7.0700	7.0700	+10.989%	1	258	-26.167%
2025-04-30	6.3700	6.3700	6.3700	6.3700	-4.925%	1	257	-18.053%
2025-04-25	6.7000	6.7000	6.7000	6.7000	+19.643%	70	258	-22.090%
2025-04-23	5.6000	5.6000	5.6000	5.6000	+38.272%	1	223	-6.786%
2025-04-22	3.8000	4.0500	3.8000	4.0500	-2.410%	2	222	+28.889%
2025-04-14	4.0500	4.1500	4.0500	4.1500	-28.448%	2	221	+25.783%
2025-04-09	3.6000	5.8000	3.6000	5.8000	+18.126%	5	221	-10.000%
2025-04-08	4.9100	4.9100	4.9100	4.9100	+36.389%	5	219	+6.314%
2025-04-07	3.6000	3.6000	3.6000	3.6000	-14.286%	1	219	+45.000%
2025-04-04	4.3000	4.7500	4.2000	4.2000	-16.168%	62	219	+24.286%
2025-04-03	5.5000	5.5000	5.0100	5.0100	-32.297%	5	203	+4.192%
2025-03-31	7.4000	7.4000	7.4000	7.4000	-32.296%	1	201	-29.459%
2025-03-25	11.0900	11.0900	10.9000	10.9300	-1.175%	60	201	-52.242%
2025-03-24	11.1000	11.2000	11.0200	11.0600	+17.660%	106	141	-52.803%
2025-03-21	9.2000	9.4000	9.2000	9.4000	+11.243%	48	35	-44.468%
2025-03-20	8.5000	8.5000	8.4500	8.4500	-3.096%	14	22	-38.225%
2025-03-19	8.7200	8.7200	8.7200	8.7200	+29.185%	5	14	-40.138%
2025-03-18	6.7500	6.7500	6.7400	6.7500	-7.025%	3	10	-22.667%
2025-03-17	7.2600	7.2600	7.2600	7.2600	+5.217%	5	9	-28.099%
2025-03-14	6.9000	6.9000	6.9000	6.9000	-28.497%	2	14	-24.348%
2025-03-05	9.5000	9.6500	9.5000	9.6500	-21.545%	7	13	-45.907%
2025-02-27	12.4000	12.4100	11.9500	12.3000	-7.865%	40	13	-57.561%
2025-02-24	13.3500	13.3500	13.3500	13.3500	-21.239%	2	3	-60.899%
2025-02-21	16.9500	16.9500	16.9500	16.9500	-5.676%	4	3	-69.204%
2025-02-18	17.8700	17.9700	17.8700	17.9700	0.000%	2	1	-70.952%