Dark

SHOP20261218C195
SHOP Dec 18 2026 195.00 Call (SHOP261218C00195000)
option OPRA

EOD

Sep 30, 2026

4.47+2.759%(+0.12)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.2000	4.4700	4.2000	4.4700	+2.759%	4	189	0.000%
2026-09-29	4.3500	4.3500	4.3500	4.3500	+58.182%	1	189	+2.759%
2026-09-28	2.7500	2.7500	2.7500	2.7500	-16.667%	30	188	+62.545%
2026-09-24	3.3000	3.3000	3.3000	3.3000	+17.857%	17	165	+35.455%
2026-09-23	2.7200	2.9600	2.7200	2.8000	-32.530%	3	165	+59.643%
2026-09-22	2.9500	5.1000	2.9500	4.1500	+59.615%	25	166	+7.711%
2026-09-21	1.2300	2.6000	1.2300	2.6000	+100.000%	16	156	+71.923%
2026-09-18	1.3000	1.3000	1.3000	1.3000	-31.579%	1	150	+243.846%
2026-09-14	1.9000	1.9000	1.9000	1.9000	0.000%	5	150	+135.263%
2026-09-11	1.9000	1.9000	1.9000	1.9000	+24.183%	1	155	+135.263%
2026-09-10	1.5300	1.5300	1.5300	1.5300	-10.000%	2	154	+192.157%
2026-09-09	2.3000	2.3000	1.7000	1.7000	-27.660%	23	152	+162.941%
2026-09-08	2.3500	2.3500	2.3500	2.3500	-41.250%	1	152	+90.213%
2026-09-04	4.5000	4.5000	4.0000	4.0000	+17.647%	7	147	+11.750%
2026-09-03	3.4000	3.4000	3.4000	3.4000	-4.225%	18	147	+31.471%
2026-09-01	3.5500	3.5500	3.5500	3.5500	-16.471%	1	147	+25.915%
2026-08-31	4.2500	4.2500	4.2500	4.2500	-26.087%	11	147	+5.176%
2026-08-26	5.7500	5.7500	5.7500	5.7500	-7.108%	1	136	-22.261%
2026-08-25	6.6000	6.8500	6.1900	6.1900	+14.207%	101	136	-27.787%
2026-08-21	5.4200	5.4200	5.4200	5.4200	+12.215%	3	86	-17.528%
2026-08-19	5.2000	5.2000	4.7500	4.8300	-2.227%	8	83	-7.453%
2026-08-18	6.0200	6.0200	4.9400	4.9400	-10.669%	10	85	-9.514%
2026-08-17	6.1300	6.1300	5.5300	5.5300	-37.514%	4	84	-19.168%
2026-08-14	8.8500	8.8500	8.8500	8.8500	+1.724%	1	84	-49.492%
2026-08-13	6.8000	8.7000	6.8000	8.7000	+46.465%	10	84	-48.621%
2026-08-12	5.9400	5.9400	5.9400	5.9400	-17.956%	1	93	-24.747%
2026-08-11	7.6000	7.7800	7.2400	7.2400	-11.815%	4	93	-38.260%
2026-08-10	8.2100	8.2100	8.2100	8.2100	+10.201%	1	92	-45.554%
2026-08-07	7.6000	7.6000	7.1900	7.4500	+7.194%	11	92	-40.000%
2026-08-06	7.3500	7.4500	6.9500	6.9500	-3.606%	31	92	-35.683%
2026-08-05	7.4100	7.4100	7.2100	7.2100	+128.889%	6	94	-38.003%
2026-08-04	3.1500	3.1500	3.1500	3.1500	-14.865%	19	88	+41.905%
2026-08-03	3.7000	3.7000	3.7000	3.7000	+39.623%	1	83	+20.811%
2026-07-31	3.2000	3.2000	2.6500	2.6500	-54.701%	2	83	+68.679%
2026-07-28	5.8500	5.8500	5.8500	5.8500	+39.952%	9	84	-23.590%
2026-07-27	4.1800	4.1800	4.1800	4.1800	-8.132%	1	93	+6.938%
2026-07-14	4.3000	4.5500	4.3000	4.5500	+9.113%	16	93	-1.758%
2026-07-09	4.1700	4.1700	4.1700	4.1700	-10.323%	1	93	+7.194%
2026-07-07	4.5500	4.6500	4.5500	4.6500	+64.894%	2	93	-3.871%
2026-06-22	2.8100	2.8200	2.8100	2.8200	-4.407%	2	93	+58.511%
2026-06-18	3.0000	3.0000	2.9500	2.9500	-25.316%	7	98	+51.525%
2026-06-15	4.1000	4.1000	3.9500	3.9500	+17.910%	2	98	+13.165%
2026-06-12	3.2500	3.3500	3.2500	3.3500	-5.634%	4	98	+33.433%
2026-06-11	3.1000	3.5500	3.0500	3.5500	-4.054%	23	98	+25.915%
2026-06-10	3.7500	3.7500	3.7000	3.7000	-21.277%	2	107	+20.811%
2026-06-09	4.6500	4.7000	4.6500	4.7000	-30.060%	5	108	-4.894%
2026-06-01	6.7200	6.7200	6.7200	6.7200	+21.081%	2	113	-33.482%
2026-05-29	4.6500	5.5500	4.6500	5.5500	+93.380%	11	114	-19.459%
2026-05-19	2.8700	2.8700	2.8700	2.8700	+19.583%	1	107	+55.749%
2026-05-18	2.4000	2.4000	2.4000	2.4000	0.000%	10	107	+86.250%
2026-05-12	2.7900	2.7900	2.4000	2.4000	-24.051%	12	107	+86.250%
2026-05-11	3.1600	3.1600	3.1600	3.1600	-10.986%	2	107	+41.456%
2026-05-08	3.5500	3.5500	3.5500	3.5500	+1.429%	1	97	+25.915%
2026-05-07	3.5000	3.5000	3.5000	3.5000	-39.130%	2	96	+27.714%
2026-04-29	5.7500	5.7500	5.7500	5.7500	-9.449%	1	94	-22.261%
2026-04-28	6.3500	6.3500	6.3500	6.3500	-7.299%	1	93	-29.606%
2026-04-23	6.8500	6.8500	6.8500	6.8500	-24.309%	1	92	-34.745%
2026-04-17	9.1000	9.1000	9.0500	9.0500	+13.551%	2	92	-50.608%
2026-04-15	6.8000	7.9700	6.8000	7.9700	+50.377%	11	90	-43.915%
2026-04-14	5.5000	5.5500	5.3000	5.3000	+3.922%	3	88	-15.660%
2026-04-13	5.0000	5.1000	4.9900	5.1000	+12.088%	10	85	-12.353%
2026-04-10	4.5500	4.5500	4.5500	4.5500	-9.901%	1	83	-1.758%
2026-04-09	4.9000	5.0500	4.8000	5.0500	-2.885%	9	82	-11.485%
2026-04-07	5.2000	5.2000	5.2000	5.2000	-13.333%	1	85	-14.038%
2026-04-02	5.9500	6.1500	5.9500	6.0000	-17.241%	9	85	-25.500%
2026-03-23	7.2500	7.2500	7.2500	7.2500	-11.585%	1	85	-38.345%
2026-02-20	8.2000	8.2000	8.2000	8.2000	-8.380%	1	85	-45.488%
2026-02-18	8.6500	8.9500	8.6500	8.9500	+8.485%	2	85	-50.056%
2026-02-11	8.2500	8.2500	8.2500	8.2500	-13.613%	1	85	-45.818%
2026-02-10	9.6000	9.6000	9.5500	9.5500	+54.032%	2	85	-53.194%
2026-02-06	6.1600	6.2500	6.1500	6.2000	-8.824%	6	83	-27.903%
2026-02-05	6.7300	6.8000	6.7000	6.8000	-44.939%	5	87	-34.265%
2026-01-27	12.3500	12.3500	12.3500	12.3500	-1.828%	1	90	-63.806%
2026-01-23	12.5800	12.5800	12.5800	12.5800	-2.857%	3	90	-64.467%
2026-01-21	12.9000	12.9500	12.9000	12.9500	-20.062%	2	93	-65.483%
2026-01-20	17.0500	17.0500	16.2000	16.2000	-19.762%	2	91	-72.407%
2026-01-14	20.1900	20.1900	20.1900	20.1900	-18.916%	1	90	-77.860%
2026-01-05	25.2500	25.2500	24.9000	24.9000	-15.248%	4	87	-82.048%
2025-12-19	29.3800	29.3800	29.3800	29.3800	+1.802%	1	87	-84.786%
2025-12-18	28.8600	28.8600	28.8600	28.8600	+6.494%	1	86	-84.511%
2025-12-17	27.1000	27.1000	27.1000	27.1000	-0.550%	1	87	-83.506%
2025-12-15	27.2500	27.2500	27.2500	27.2500	+14.979%	1	88	-83.596%
2025-12-08	23.7000	23.7000	23.7000	23.7000	+4.405%	1	88	-81.139%
2025-12-03	22.7000	22.7000	22.7000	22.7000	-1.304%	2	87	-80.308%
2025-11-25	23.0000	23.0000	23.0000	23.0000	+12.800%	7	87	-80.565%
2025-11-21	20.3600	20.4100	20.3600	20.3900	+9.330%	50	80	-78.077%
2025-11-14	18.9000	18.9000	18.6000	18.6500	-3.618%	40	59	-76.032%
2025-11-13	21.4000	21.4000	19.3500	19.3500	-25.577%	53	85	-76.899%
2025-11-10	26.0000	26.0000	26.0000	26.0000	-8.062%	1	75	-82.808%
2025-11-04	28.2800	28.2800	28.2800	28.2800	-20.895%	1	74	-84.194%
2025-11-03	35.6500	35.7500	35.6500	35.7500	-0.529%	2	75	-87.497%
2025-10-30	35.9400	35.9400	35.9400	35.9400	+4.174%	1	75	-87.563%
2025-10-27	34.5000	34.5000	34.5000	34.5000	+3.697%	1	74	-87.043%
2025-10-24	33.2700	33.2700	33.2700	33.2700	+27.471%	6	74	-86.564%
2025-10-17	25.1000	26.1500	25.1000	26.1000	+1.953%	38	74	-82.874%
2025-10-15	25.1300	25.6000	25.1300	25.6000	+7.563%	2	64	-82.539%
2025-10-14	23.1500	23.8000	23.1500	23.8000	+11.528%	5	66	-81.218%
2025-10-01	21.3400	21.3400	21.3400	21.3400	+1.862%	1	67	-79.053%
2025-09-23	20.9500	20.9500	20.9500	20.9500	-16.733%	1	66	-78.663%
2025-09-22	25.2200	25.8900	24.7600	25.1600	+21.546%	52	66	-82.234%
2025-09-18	20.7000	20.7000	20.7000	20.7000	+15.966%	1	18	-78.406%
2025-09-08	17.8500	17.8500	17.8500	17.8500	+4.447%	1	17	-74.958%
2025-08-22	17.0900	17.0900	17.0900	17.0900	-19.576%	1	17	-73.844%
2025-08-13	21.2400	21.2500	21.2400	21.2500	+5.721%	4	17	-78.965%
2025-08-11	20.0500	20.1000	20.0000	20.1000	-0.248%	14	13	-77.761%
2025-08-08	20.1500	20.1500	20.1000	20.1500	0.000%	12	6	-77.816%