Dark

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

EOD

Aug 4, 2026

3.55-11.250%(-0.45)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.5500	3.5500	3.5500	3.5500	-11.250%	22	770	0.000%
2026-07-27	4.0000	4.0000	4.0000	4.0000	+38.889%	4	748	-11.250%
2026-07-23	2.8600	2.8800	2.8600	2.8800	-33.945%	28	752	+23.264%
2026-07-14	4.3600	4.3600	4.3600	4.3600	-15.340%	4	759	-18.578%
2026-07-13	5.1500	5.1500	5.1500	5.1500	+1.980%	10	759	-31.068%
2026-07-10	5.0500	5.0500	5.0500	5.0500	-3.810%	1	767	-29.703%
2026-07-07	5.2500	5.2500	5.2500	5.2500	+17.978%	1	767	-32.381%
2026-06-26	3.9500	4.5400	3.9500	4.4500	+18.667%	7	766	-20.225%
2026-06-25	4.2500	4.2500	3.7500	3.7500	+1.351%	29	765	-5.333%
2026-06-24	3.5500	3.7000	3.5000	3.7000	+21.311%	10	765	-4.054%
2026-06-23	3.2000	3.2000	3.0500	3.0500	+1.329%	31	764	+16.393%
2026-06-22	3.0100	3.0100	3.0100	3.0100	-10.149%	1	764	+17.940%
2026-06-18	3.3000	3.3500	3.3000	3.3500	-16.250%	2	765	+5.970%
2026-06-16	3.9800	4.0000	3.9800	4.0000	-2.439%	2	765	-11.250%
2026-06-15	4.5500	4.5700	4.0500	4.1000	+12.329%	57	776	-13.415%
2026-06-12	3.8000	3.8000	3.6500	3.6500	-6.410%	2	776	-2.740%
2026-06-11	3.2500	3.9000	3.2500	3.9000	-3.704%	4	776	-8.974%
2026-06-10	4.1000	4.2000	4.0500	4.0500	-2.410%	6	779	-12.346%
2026-06-09	4.7500	4.7500	4.1500	4.1500	-30.135%	3	780	-14.458%
2026-06-04	5.9400	5.9400	5.9400	5.9400	+8.000%	1	781	-40.236%
2026-06-03	5.5000	5.5000	5.5000	5.5000	-7.563%	2	780	-35.455%
2026-05-29	5.6500	6.3800	5.6500	5.9500	+115.580%	4	780	-40.336%
2026-05-18	2.7600	2.7600	2.7600	2.7600	+25.455%	1	778	+28.623%
2026-05-13	2.2000	2.2000	2.2000	2.2000	-7.173%	5	778	+61.364%
2026-05-12	2.9200	2.9200	2.3700	2.3700	-24.762%	6	781	+49.789%
2026-05-11	3.7500	3.7500	3.1500	3.1500	-28.082%	17	781	+12.698%
2026-05-07	4.3000	4.5500	4.2300	4.3800	+26.590%	183	761	-18.950%
2026-05-06	3.4600	3.4600	3.4600	3.4600	+1.765%	1	664	+2.601%
2026-05-05	4.7000	4.7000	3.4000	3.4000	-57.869%	115	663	+4.412%
2026-05-04	8.0400	8.2700	8.0000	8.0700	+24.154%	253	653	-56.010%
2026-04-30	6.5000	6.5000	6.5000	6.5000	+6.036%	1	533	-45.385%
2026-04-29	6.1500	6.1500	6.1300	6.1300	-16.027%	11	532	-42.088%
2026-04-28	7.3000	7.3000	7.3000	7.3000	-3.311%	2	526	-51.370%
2026-04-24	7.5000	7.5500	7.5000	7.5500	-0.658%	3	524	-52.980%
2026-04-23	7.5500	7.6500	7.5500	7.6000	-23.848%	6	522	-53.289%
2026-04-22	9.9800	9.9800	9.9800	9.9800	-3.575%	2	524	-64.429%
2026-04-17	10.3500	10.3500	10.3500	10.3500	+16.292%	1	524	-65.700%
2026-04-16	9.1500	9.1500	8.9000	8.9000	-2.198%	2	523	-60.112%
2026-04-15	7.4000	9.1000	7.4000	9.1000	+44.444%	23	522	-60.989%
2026-04-14	6.3000	6.3000	6.3000	6.3000	+13.514%	1	504	-43.651%
2026-04-13	5.6500	5.6700	5.5500	5.5500	-1.770%	9	504	-36.036%
2026-04-09	5.5000	5.6500	5.4000	5.6500	-22.069%	12	498	-37.168%
2026-04-08	8.3000	8.3000	7.0500	7.2500	+19.835%	28	499	-51.034%
2026-04-07	5.7500	6.0500	5.7500	6.0500	-6.202%	12	489	-41.322%
2026-04-06	6.4500	6.4500	6.4500	6.4500	-6.522%	2	489	-44.961%
2026-04-02	5.4000	6.9000	5.4000	6.9000	-1.429%	8	480	-48.551%
2026-04-01	6.8500	7.0000	6.8500	7.0000	+28.440%	4	480	-49.286%
2026-03-27	5.4500	5.4500	5.4500	5.4500	-16.154%	1	478	-34.862%
2026-03-26	6.5000	6.5000	6.5000	6.5000	-4.412%	1	478	-45.385%
2026-03-24	7.0000	7.0000	6.8000	6.8000	-33.659%	2	479	-47.794%
2026-03-17	10.3000	10.3000	10.2500	10.2500	-14.583%	2	478	-65.366%
2026-03-06	12.0000	12.0000	12.0000	12.0000	+6.667%	10	484	-70.417%
2026-03-04	10.0000	11.2500	10.0000	11.2500	+26.404%	8	486	-68.444%
2026-03-03	8.9000	8.9000	8.9000	8.9000	+8.537%	1	485	-60.112%
2026-02-27	8.2000	8.2000	8.2000	8.2000	-14.136%	36	484	-56.707%
2026-02-18	8.8500	9.5500	8.8500	9.5500	+37.213%	3	463	-62.827%
2026-02-17	6.4200	6.9600	6.4200	6.9600	+9.262%	3	464	-48.994%
2026-02-12	6.3700	6.3700	6.3700	6.3700	-31.358%	1	466	-44.270%
2026-02-11	10.4000	10.4000	9.2800	9.2800	-13.674%	11	465	-61.746%
2026-02-10	10.8200	10.8500	10.7000	10.7500	+29.518%	90	455	-66.977%
2026-02-09	8.2000	8.3500	8.2000	8.3000	+16.410%	5	389	-57.229%
2026-02-05	7.1300	7.1300	7.1300	7.1300	-5.812%	1	388	-50.210%
2026-02-04	7.5700	7.5700	7.5700	7.5700	-44.825%	2	388	-53.104%
2026-01-28	13.7200	13.7200	13.7200	13.7200	+5.054%	2	386	-74.125%
2026-01-27	13.0600	13.0600	13.0600	13.0600	-11.458%	1	387	-72.818%
2026-01-21	16.3600	16.3600	14.7500	14.7500	-14.986%	7	388	-75.932%
2026-01-20	17.3500	17.3500	17.3500	17.3500	-23.400%	2	394	-79.539%
2026-01-15	23.4000	23.4000	22.6500	22.6500	-17.185%	60	392	-84.327%
2026-01-09	27.3500	27.3500	27.3500	27.3500	+1.109%	2	406	-87.020%
2026-01-05	26.7500	27.0500	26.7500	27.0500	-1.636%	2	406	-86.876%
2025-12-30	27.5000	27.5000	27.5000	27.5000	-6.143%	1	406	-87.091%
2025-12-23	29.3000	29.3000	29.3000	29.3000	0.000%	1	407	-87.884%
2025-12-19	29.3000	29.3000	29.3000	29.3000	-5.392%	1	407	-87.884%
2025-12-18	30.9700	30.9700	30.9700	30.9700	+7.237%	15	407	-88.537%
2025-12-15	28.8800	28.8800	28.8800	28.8800	+3.848%	1	407	-87.708%
2025-12-12	27.8100	27.8100	27.8100	27.8100	-1.313%	10	407	-87.235%
2025-12-11	28.1800	28.1800	28.1800	28.1800	+4.564%	1	398	-87.402%
2025-12-09	26.7500	26.9500	26.6500	26.9500	+0.672%	8	398	-86.827%
2025-12-04	26.7700	26.7700	26.7700	26.7700	+8.733%	2	398	-86.739%
2025-11-25	24.6200	24.6200	24.6200	24.6200	+13.771%	4	397	-85.581%
2025-11-21	21.6600	21.6600	21.6000	21.6400	-7.124%	4	397	-83.595%
2025-11-20	23.3000	23.3000	23.3000	23.3000	+25.946%	6	399	-84.764%
2025-11-17	19.6500	19.6500	18.5000	18.5000	-16.290%	4	393	-80.811%
2025-11-13	22.6500	22.6500	22.1000	22.1000	-17.537%	2	393	-83.937%
2025-11-10	26.3100	26.8000	26.3100	26.8000	-5.300%	4	393	-86.754%
2025-11-06	28.3000	28.3000	28.3000	28.3000	-3.807%	1	392	-87.456%
2025-11-04	32.2900	32.2900	29.4200	29.4200	-22.375%	19	393	-87.933%
2025-11-03	37.4500	37.9000	37.1500	37.9000	-6.420%	201	273	-90.633%
2025-10-29	40.5000	40.5000	40.5000	40.5000	+7.427%	1	273	-91.235%
2025-10-28	37.5500	37.7000	37.5500	37.7000	+6.137%	2	273	-90.584%
2025-10-24	35.5000	35.5200	35.5000	35.5200	+28.696%	3	272	-90.006%
2025-10-17	27.6000	27.6100	27.5100	27.6000	+10.400%	52	272	-87.138%
2025-10-14	25.0000	25.0000	25.0000	25.0000	-1.068%	6	269	-85.800%
2025-10-13	24.3000	25.2700	24.3000	25.2700	-18.247%	11	266	-85.952%
2025-10-08	31.1300	31.1300	30.9100	30.9100	-4.892%	2	256	-88.515%
2025-10-07	32.5000	32.5000	32.5000	32.5000	+4.334%	6	256	-89.077%
2025-10-06	31.0900	31.1500	31.0900	31.1500	+40.126%	4	256	-88.604%
2025-10-02	22.2300	22.2300	22.2300	22.2300	-0.759%	54	256	-84.031%
2025-10-01	22.4000	22.4000	22.4000	22.4000	-13.514%	45	310	-84.152%
2025-09-22	25.9000	25.9000	25.9000	25.9000	+16.667%	2	326	-86.293%
2025-09-18	22.2000	22.2000	22.2000	22.2000	+13.846%	2	324	-84.009%
2025-09-17	19.3700	19.5000	19.2500	19.5000	+6.908%	3	324	-81.795%
2025-09-10	18.2400	18.2400	18.2400	18.2400	-5.541%	2	324	-80.537%
2025-09-08	19.3100	19.3100	19.3100	19.3100	+1.099%	1	324	-81.616%
2025-09-05	19.2400	19.6300	19.1000	19.1000	+12.817%	16	324	-81.414%
2025-08-29	16.9300	16.9300	16.9300	16.9300	-6.824%	1	321	-79.031%
2025-08-28	18.1700	18.1700	18.1700	18.1700	+8.802%	10	321	-80.462%
2025-08-26	16.7000	16.7000	16.7000	16.7000	-8.992%	1	321	-78.743%
2025-08-22	18.0600	18.4000	18.0600	18.3500	+17.628%	6	322	-80.654%
2025-08-20	15.8500	15.8500	15.6000	15.6000	-9.670%	4	322	-77.244%
2025-08-19	17.3000	17.3000	17.2700	17.2700	-2.868%	2	319	-79.444%
2025-08-15	17.7800	17.7800	17.7800	17.7800	-18.478%	10	318	-80.034%
2025-08-13	21.8100	21.8100	21.8100	21.8100	-1.312%	2	308	-83.723%
2025-08-11	22.1000	22.1000	22.1000	22.1000	+2.791%	2	308	-83.937%
2025-08-08	21.5000	21.5000	21.4500	21.5000	-1.602%	13	308	-83.488%
2025-08-07	21.8500	21.8500	21.8500	21.8500	-13.294%	1	303	-83.753%
2025-08-06	23.6600	25.2000	23.5000	25.2000	+156.881%	15	303	-85.913%
2025-08-01	9.8100	9.8100	9.8100	9.8100	-20.887%	2	294	-63.812%
2025-07-31	12.4000	12.4000	12.4000	12.4000	+11.712%	1	293	-71.371%
2025-07-30	12.0500	12.0500	11.1000	11.1000	-7.884%	5	292	-68.018%
2025-07-29	12.0500	12.0500	12.0500	12.0500	-8.712%	1	291	-70.539%
2025-07-28	13.3400	13.3400	13.2000	13.2000	+5.179%	3	291	-73.106%
2025-07-25	12.6400	12.6400	12.5500	12.5500	+6.356%	8	288	-71.713%
2025-07-24	11.8000	11.8000	11.8000	11.8000	-11.610%	1	288	-69.915%
2025-07-21	13.3500	13.3500	13.3500	13.3500	-5.654%	1	288	-73.408%
2025-07-18	13.9500	14.1500	13.9500	14.1500	-0.702%	2	288	-74.912%
2025-07-17	13.1600	14.2500	13.1600	14.2500	+37.681%	2	287	-75.088%
2025-07-14	10.3500	10.3500	10.3500	10.3500	+1.074%	1	286	-65.700%
2025-07-10	10.3300	10.3300	10.2400	10.2400	-3.759%	2	285	-65.332%
2025-07-01	10.7000	10.7000	10.6400	10.6400	-0.561%	7	283	-66.635%
2025-06-30	10.7500	10.7500	10.6500	10.7000	+7.538%	25	280	-66.822%
2025-06-25	9.9500	9.9500	9.9500	9.9500	-0.995%	1	263	-64.322%
2025-06-24	10.3500	10.4000	10.0500	10.0500	+18.235%	5	263	-64.677%
2025-06-23	8.5000	8.5000	8.5000	8.5000	-2.857%	2	265	-58.235%
2025-06-20	8.7500	8.7500	8.7500	8.7500	-3.315%	2	263	-59.429%
2025-06-17	9.0500	9.0500	9.0500	9.0500	-4.737%	3	263	-60.773%
2025-06-16	8.9000	9.5000	8.9000	9.5000	+18.750%	2	260	-62.632%
2025-06-13	8.0000	8.0000	8.0000	8.0000	-18.367%	2	260	-55.625%
2025-06-12	10.7500	10.7500	9.8000	9.8000	+31.544%	3	261	-63.776%
2025-05-12	7.1500	7.4500	7.1500	7.4500	+5.375%	37	259	-52.349%
2025-05-05	7.0700	7.0700	7.0700	7.0700	+10.989%	1	258	-49.788%
2025-04-30	6.3700	6.3700	6.3700	6.3700	-4.925%	1	257	-44.270%
2025-04-25	6.7000	6.7000	6.7000	6.7000	+19.643%	70	258	-47.015%
2025-04-23	5.6000	5.6000	5.6000	5.6000	+38.272%	1	223	-36.607%
2025-04-22	3.8000	4.0500	3.8000	4.0500	-2.410%	2	222	-12.346%
2025-04-14	4.0500	4.1500	4.0500	4.1500	-28.448%	2	221	-14.458%
2025-04-09	3.6000	5.8000	3.6000	5.8000	+18.126%	5	221	-38.793%
2025-04-08	4.9100	4.9100	4.9100	4.9100	+36.389%	5	219	-27.699%
2025-04-07	3.6000	3.6000	3.6000	3.6000	-14.286%	1	219	-1.389%
2025-04-04	4.3000	4.7500	4.2000	4.2000	-16.168%	62	219	-15.476%
2025-04-03	5.5000	5.5000	5.0100	5.0100	-32.297%	5	203	-29.142%
2025-03-31	7.4000	7.4000	7.4000	7.4000	-32.296%	1	201	-52.027%
2025-03-25	11.0900	11.0900	10.9000	10.9300	-1.175%	60	201	-67.521%
2025-03-24	11.1000	11.2000	11.0200	11.0600	+17.660%	106	141	-67.902%
2025-03-21	9.2000	9.4000	9.2000	9.4000	+11.243%	48	35	-62.234%
2025-03-20	8.5000	8.5000	8.4500	8.4500	-3.096%	14	22	-57.988%
2025-03-19	8.7200	8.7200	8.7200	8.7200	+29.185%	5	14	-59.289%
2025-03-18	6.7500	6.7500	6.7400	6.7500	-7.025%	3	10	-47.407%
2025-03-17	7.2600	7.2600	7.2600	7.2600	+5.217%	5	9	-51.102%
2025-03-14	6.9000	6.9000	6.9000	6.9000	-28.497%	2	14	-48.551%
2025-03-05	9.5000	9.6500	9.5000	9.6500	-21.545%	7	13	-63.212%
2025-02-27	12.4000	12.4100	11.9500	12.3000	-7.865%	40	13	-71.138%
2025-02-24	13.3500	13.3500	13.3500	13.3500	-21.239%	2	3	-73.408%
2025-02-21	16.9500	16.9500	16.9500	16.9500	-5.676%	4	3	-79.056%
2025-02-18	17.8700	17.9700	17.8700	17.9700	0.000%	2	1	-80.245%