Dark

SHOP20261218C200
SHOP Dec 18 2026 200.00 Call (SHOP261218C00200000)
option OPRA

EOD

Oct 1, 2026

3.65-3.947%(-0.15)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.4200	3.8500	3.4200	3.6500	-3.947%	21	1,040	0.000%
2026-09-30	4.1000	4.1000	3.8000	3.8000	-0.524%	6	1,040	-3.947%
2026-09-29	3.6500	3.8200	3.6000	3.8200	+54.032%	31	1,039	-4.450%
2026-09-28	2.4200	2.4800	2.2500	2.4800	-17.333%	16	1,023	+47.177%
2026-09-25	2.9800	3.0000	2.9500	3.0000	-3.226%	69	1,037	+21.667%
2026-09-24	3.1000	3.1000	3.1000	3.1000	+3.333%	2	1,016	+17.742%
2026-09-23	4.2000	4.2500	2.1700	3.0000	-23.274%	49	1,014	+21.667%
2026-09-22	4.0200	4.6000	3.7800	3.9100	+81.019%	117	980	-6.650%
2026-09-21	1.2300	2.3500	1.2000	2.1600	+61.194%	56	962	+68.981%
2026-09-17	1.3700	1.3700	1.2500	1.3400	-16.250%	8	921	+172.388%
2026-09-16	1.5000	1.6000	1.5000	1.6000	+5.263%	4	921	+128.125%
2026-09-15	1.5300	1.6100	1.5000	1.5200	-15.084%	6	918	+140.132%
2026-09-14	1.4000	1.7900	1.4000	1.7900	+8.485%	3	918	+103.911%
2026-09-11	1.6800	1.6800	1.6500	1.6500	+19.565%	21	916	+121.212%
2026-09-10	1.5000	1.5000	1.3800	1.3800	-13.750%	475	895	+164.493%
2026-09-09	1.6000	1.6000	1.6000	1.6000	-20.000%	1	1,005	+128.125%
2026-09-08	2.5000	2.5000	2.0000	2.0000	-44.444%	37	1,004	+82.500%
2026-09-04	3.6400	3.6400	3.6000	3.6000	+10.092%	16	1,038	+1.389%
2026-09-03	2.8800	3.2700	2.8800	3.2700	+29.762%	8	1,038	+11.621%
2026-09-02	2.5000	2.5200	2.5000	2.5200	-5.618%	10	1,030	+44.841%
2026-09-01	3.2000	3.2000	2.6700	2.6700	-23.714%	12	1,022	+36.704%
2026-08-31	4.0000	4.0000	3.5000	3.5000	-36.937%	17	1,029	+4.286%
2026-08-28	5.5500	5.5500	5.5500	5.5500	+3.738%	5	1,027	-34.234%
2026-08-27	5.2000	5.5000	5.2000	5.3500	+9.631%	8	1,027	-31.776%
2026-08-26	5.3000	5.3000	4.8800	4.8800	-12.857%	4	1,024	-25.205%
2026-08-25	5.5600	5.6000	5.5600	5.6000	+12.000%	3	1,021	-34.821%
2026-08-24	5.0000	5.0000	5.0000	5.0000	+5.263%	2	1,020	-27.000%
2026-08-21	4.4500	4.7500	4.3000	4.7500	+12.827%	16	1,019	-23.158%
2026-08-19	4.2100	4.2100	4.2100	4.2100	-4.751%	1	1,006	-13.302%
2026-08-18	4.6500	4.6500	4.4200	4.4200	+1.144%	12	1,006	-17.421%
2026-08-17	5.1100	5.1400	4.3700	4.3700	-32.248%	9	1,015	-16.476%
2026-08-14	6.4500	6.4500	6.4500	6.4500	-22.754%	2	1,013	-43.411%
2026-08-13	5.5500	8.3500	5.5500	8.3500	+59.048%	41	1,012	-56.287%
2026-08-12	5.4500	5.4500	5.2500	5.2500	-15.323%	11	993	-30.476%
2026-08-11	6.9000	6.9000	6.2000	6.2000	-17.333%	30	984	-41.129%
2026-08-10	7.2000	7.5000	7.2000	7.5000	+20.579%	17	964	-51.333%
2026-08-07	6.3300	6.3300	6.2200	6.2200	+4.188%	17	949	-41.318%
2026-08-06	6.3000	6.3000	5.3000	5.9700	-8.012%	15	939	-38.861%
2026-08-05	8.1500	8.1500	6.0000	6.4900	+126.923%	59	938	-43.760%
2026-08-04	2.2200	2.8600	2.2200	2.8600	+16.735%	418	885	+27.622%
2026-07-31	2.7500	2.7500	2.4500	2.4500	-20.968%	3	501	+48.980%
2026-07-30	3.3000	3.3000	3.1000	3.1000	-36.605%	45	503	+17.742%
2026-07-28	4.4200	4.8900	4.4200	4.8900	+22.250%	26	516	-25.358%
2026-07-27	3.0000	4.0000	3.0000	4.0000	+90.476%	30	537	-8.750%
2026-07-23	2.4000	2.4200	2.1000	2.1000	-44.737%	26	539	+73.810%
2026-07-20	3.8000	3.8000	3.8000	3.8000	-7.317%	40	539	-3.947%
2026-07-16	4.3500	4.3500	4.1000	4.1000	+7.895%	44	499	-10.976%
2026-07-14	3.9500	4.1000	3.8000	3.8000	-8.434%	8	458	-3.947%
2026-07-13	4.1500	4.1500	4.1000	4.1500	+6.410%	80	457	-12.048%
2026-07-10	4.2000	4.2000	3.9000	3.9000	+11.429%	4	457	-6.410%
2026-07-09	3.5000	3.5000	3.5000	3.5000	-14.634%	1	460	+4.286%
2026-07-07	4.1000	4.1000	4.1000	4.1000	+6.494%	1	459	-10.976%
2026-07-02	3.8500	3.8500	3.8500	3.8500	-7.229%	1	459	-5.195%
2026-07-01	4.5600	4.5600	4.1500	4.1500	+18.234%	10	459	-12.048%
2026-06-26	3.5100	3.5100	3.5100	3.5100	+6.364%	2	458	+3.989%
2026-06-24	2.9800	3.3000	2.9800	3.3000	+35.802%	22	458	+10.606%
2026-06-18	2.4300	2.4300	2.4300	2.4300	-14.737%	12	436	+50.206%
2026-06-17	3.1000	3.1000	2.8500	2.8500	-17.391%	15	436	+28.070%
2026-06-15	3.7000	3.8000	3.4500	3.4500	+3.916%	37	436	+5.797%
2026-06-10	3.3500	3.4000	3.3000	3.3200	-3.768%	27	436	+9.940%
2026-06-09	3.9500	4.3000	3.1000	3.4500	-6.757%	84	457	+5.797%
2026-06-08	3.7000	3.7000	3.7000	3.7000	-22.917%	3	513	-1.351%
2026-06-03	4.8000	4.8000	4.8000	4.8000	-23.200%	1	516	-23.958%
2026-06-02	5.8400	6.2500	5.8400	6.2500	-8.759%	11	517	-41.600%
2026-06-01	5.3800	6.8500	5.3700	6.8500	+36.183%	15	507	-46.715%
2026-05-29	4.0200	5.0300	4.0200	5.0300	+82.246%	42	502	-27.435%
2026-05-20	2.6900	2.7600	2.2500	2.7600	+18.455%	4	462	+32.246%
2026-05-18	2.2000	2.3600	2.2000	2.3300	+23.280%	10	455	+56.652%
2026-05-14	1.8900	1.8900	1.8900	1.8900	+26.000%	3	455	+93.122%
2026-05-13	1.6800	1.7200	1.5000	1.5000	-31.818%	7	454	+143.333%
2026-05-12	2.2000	2.2000	2.2000	2.2000	-24.915%	1	454	+65.909%
2026-05-11	2.9300	2.9300	2.9300	2.9300	-12.012%	2	454	+24.573%
2026-05-07	3.5000	3.6000	3.3300	3.3300	+25.660%	52	456	+9.610%
2026-05-06	2.6500	2.6500	2.6500	2.6500	+0.760%	1	406	+37.736%
2026-05-05	3.9500	3.9500	2.6300	2.6300	-59.538%	20	405	+38.783%
2026-05-04	6.3400	6.5000	6.3400	6.5000	-1.515%	3	401	-43.846%
2026-05-01	6.4000	6.6000	6.4000	6.6000	+16.814%	4	398	-44.697%
2026-04-30	5.3600	5.6500	5.1000	5.6500	+8.654%	9	398	-35.398%
2026-04-29	5.0500	5.4300	4.9400	5.2000	-12.605%	284	392	-29.808%
2026-04-28	6.0900	6.0900	5.9500	5.9500	-4.032%	13	183	-38.655%
2026-04-24	6.2000	6.2000	6.2000	6.2000	0.000%	2	177	-41.129%
2026-04-23	6.2500	6.5000	6.2000	6.2000	-28.324%	11	176	-41.129%
2026-04-22	8.6500	8.6500	8.6500	8.6500	-2.260%	2	179	-57.803%
2026-04-20	8.2500	8.8500	8.2500	8.8500	+6.627%	11	181	-58.757%
2026-04-17	8.4500	8.5000	8.2100	8.3000	+25.758%	7	174	-56.024%
2026-04-15	6.1000	6.6000	6.1000	6.6000	+30.435%	2	172	-44.697%
2026-04-14	4.9500	5.0600	4.9500	5.0600	+29.082%	2	172	-27.866%
2026-04-10	4.3000	4.3000	3.9200	3.9200	-9.885%	2	171	-6.888%
2026-04-09	4.3500	4.3700	4.3000	4.3500	-26.271%	7	171	-16.092%
2026-04-08	5.9000	5.9000	5.9000	5.9000	+14.563%	1	166	-38.136%
2026-04-06	5.1000	5.1500	5.1000	5.1500	-8.036%	7	165	-29.126%
2026-04-02	5.2000	5.6000	5.2000	5.6000	-2.609%	25	151	-34.821%
2026-04-01	5.6000	5.7500	5.5000	5.7500	+30.682%	11	151	-36.522%
2026-03-27	4.7000	4.7000	4.2500	4.4000	-26.789%	3	150	-17.045%
2026-03-25	6.0100	6.0100	6.0100	6.0100	-9.624%	4	150	-39.268%
2026-03-23	6.6500	6.6500	6.6500	6.6500	+17.699%	1	146	-45.113%
2026-03-20	5.9500	5.9500	5.6500	5.6500	-40.526%	8	146	-35.398%
2026-03-10	9.5000	9.5000	9.5000	9.5000	-4.523%	1	153	-61.579%
2026-03-06	9.9500	9.9500	9.9500	9.9500	+2.051%	1	152	-63.317%
2026-03-05	9.2500	10.3000	9.2500	9.7500	+4.278%	9	153	-62.564%
2026-03-04	9.3000	9.3500	9.3000	9.3500	+24.667%	2	148	-60.963%
2026-03-03	7.5000	7.5000	7.5000	7.5000	-5.063%	1	150	-51.333%
2026-02-26	8.2500	8.3200	7.9000	7.9000	+5.898%	3	151	-53.797%
2026-02-25	7.4600	7.4600	7.4600	7.4600	-20.554%	1	149	-51.072%
2026-02-20	7.8500	10.4500	7.4300	9.3900	+13.818%	190	149	-61.129%
2026-02-18	7.4200	8.3400	7.4200	8.2500	+44.737%	10	224	-55.758%
2026-02-17	5.7000	5.7000	5.7000	5.7000	-5.785%	2	223	-35.965%
2026-02-13	6.0400	6.1000	6.0400	6.0500	+6.702%	3	226	-39.669%
2026-02-12	5.2400	5.6700	5.2400	5.6700	-16.000%	3	226	-35.626%
2026-02-11	10.7000	11.1800	6.1000	6.7500	-27.027%	56	224	-45.926%
2026-02-10	8.9000	9.6600	8.7200	9.2500	+28.472%	90	243	-60.541%
2026-02-09	7.2500	7.2500	7.2000	7.2000	+24.138%	12	263	-49.306%
2026-02-06	5.7600	5.8000	5.7500	5.8000	-17.143%	4	263	-37.069%
2026-02-05	6.0100	7.0000	6.0100	7.0000	+8.527%	5	262	-47.857%
2026-02-04	6.3400	6.5000	6.0900	6.4500	-15.243%	110	264	-43.411%
2026-02-03	7.9400	7.9400	7.2300	7.6100	-27.524%	132	263	-52.037%
2026-02-02	10.5000	10.5000	10.5000	10.5000	+8.247%	1	136	-65.238%
2026-01-30	10.5700	10.5700	9.7000	9.7000	-12.613%	2	135	-62.371%
2026-01-28	11.1000	11.1000	11.1000	11.1000	-3.478%	1	134	-67.117%
2026-01-27	10.7000	11.5000	10.7000	11.5000	-4.167%	11	134	-68.261%
2026-01-23	12.0000	12.0000	12.0000	12.0000	-2.280%	4	135	-69.583%
2026-01-21	14.0000	14.0000	12.2800	12.2800	-11.845%	17	139	-70.277%
2026-01-20	16.1500	16.1500	13.9300	13.9300	-41.642%	12	133	-73.798%
2026-01-12	23.0800	23.8700	23.0800	23.8700	+2.139%	6	122	-84.709%
2026-01-08	23.3700	23.3700	23.3700	23.3700	-3.589%	6	124	-84.382%
2026-01-05	24.2400	24.2400	24.2400	24.2400	+17.670%	3	121	-84.942%
2026-01-02	20.7900	20.7900	20.5000	20.6000	-20.433%	3	121	-82.282%
2025-12-23	25.8900	25.8900	25.8900	25.8900	+3.147%	1	122	-85.902%
2025-12-18	28.3500	28.3500	25.1000	25.1000	+3.080%	17	121	-85.458%
2025-12-17	25.5500	25.5500	24.3500	24.3500	+0.041%	3	109	-85.010%
2025-12-12	24.8000	24.8000	24.3400	24.3400	-4.173%	4	109	-85.004%
2025-12-11	25.4000	25.4000	25.4000	25.4000	-2.119%	1	109	-85.630%
2025-12-10	22.8200	25.9500	22.8200	25.9500	+8.577%	9	108	-85.934%
2025-12-09	23.8000	23.9000	23.8000	23.9000	+7.901%	2	100	-84.728%
2025-12-08	22.1000	22.1500	22.1000	22.1500	-5.745%	2	100	-83.521%
2025-12-05	23.3100	23.5000	23.3100	23.5000	-1.219%	2	100	-84.468%
2025-12-04	23.7900	23.7900	23.7900	23.7900	+2.987%	1	101	-84.657%
2025-12-03	22.5100	23.1000	22.5100	23.1000	+3.171%	3	100	-84.199%
2025-12-02	22.4300	22.4300	22.3900	22.3900	+1.912%	2	99	-83.698%
2025-11-24	21.9700	21.9700	21.9700	21.9700	+22.396%	3	98	-83.386%
2025-11-19	17.9500	17.9500	17.9500	17.9500	+19.348%	3	97	-79.666%
2025-11-18	15.0400	15.0400	15.0400	15.0400	-12.405%	1	97	-75.731%
2025-11-17	17.8500	17.8500	17.1700	17.1700	-7.189%	5	97	-78.742%
2025-11-13	18.4000	18.5000	18.4000	18.5000	-23.711%	60	92	-80.270%
2025-11-11	24.2500	24.2500	24.2500	24.2500	+17.604%	1	32	-84.948%
2025-11-07	21.0700	21.0700	20.6200	20.6200	-37.704%	5	32	-82.299%
2025-10-31	33.1000	33.1000	33.1000	33.1000	-1.488%	3	34	-88.973%
2025-10-27	32.0000	33.6000	32.0000	33.6000	+4.413%	3	30	-89.137%
2025-10-24	32.1800	32.1800	32.1800	32.1800	+22.684%	1	30	-88.658%
2025-10-22	26.2300	26.2300	26.2300	26.2300	+6.626%	4	30	-86.085%
2025-10-17	23.5500	24.6000	23.5500	24.6000	+1.151%	3	30	-85.163%
2025-10-16	24.3200	24.3200	24.3200	24.3200	+8.571%	1	30	-84.992%
2025-10-14	22.5000	22.5000	22.4000	22.4000	-0.312%	2	29	-83.705%
2025-10-13	22.4700	22.4700	22.4700	22.4700	+5.246%	10	28	-83.756%
2025-10-10	22.4800	22.4800	21.3500	21.3500	-25.350%	2	18	-82.904%
2025-10-08	28.0000	28.6000	27.6500	28.6000	+20.675%	3	19	-87.238%
2025-10-03	23.1700	23.7000	23.1700	23.7000	+24.737%	2	18	-84.599%
2025-10-02	19.0000	19.0000	19.0000	19.0000	+6.145%	1	18	-80.789%
2025-09-30	17.9000	17.9000	17.9000	17.9000	-3.191%	4	18	-79.609%
2025-09-29	18.4700	18.4900	18.4700	18.4900	-20.541%	2	14	-80.260%
2025-09-22	21.2500	23.2700	21.2500	23.2700	+31.469%	9	13	-84.315%
2025-09-05	17.5000	17.7000	17.5000	17.7000	+6.949%	2	4	-79.379%
2025-09-04	16.5500	16.5500	16.5500	16.5500	+1.784%	4	4	-77.946%
2025-08-18	13.1000	16.2600	13.1000	16.2600	-17.252%	5	7	-77.552%
2025-08-08	19.6500	19.6500	19.6500	19.6500	-9.322%	2	2	-81.425%
2025-08-07	21.6700	21.6700	21.6700	21.6700	0.000%	2	0	-83.156%