Dark

SHOP20261218C220
SHOP Dec 18 2026 220.00 Call (SHOP261218C00220000)
option OPRA

EOD

Sep 29, 2026

2.12+38.562%(+0.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.1200	2.1200	2.1200	2.1200	+38.562%	1	900	0.000%
2026-09-28	1.4000	1.5300	1.1800	1.5300	-4.969%	375	899	+38.562%
2026-09-25	1.6000	1.6100	1.6000	1.6100	+4.545%	3	590	+31.677%
2026-09-23	1.5400	1.5400	1.5400	1.5400	-33.043%	10	590	+37.662%
2026-09-22	2.3000	2.3000	2.3000	2.3000	+91.667%	5	580	-7.826%
2026-09-21	1.2000	1.2000	1.2000	1.2000	+41.176%	11	575	+76.667%
2026-09-16	0.8500	0.8500	0.8500	0.8500	0.000%	1	564	+149.412%
2026-09-14	0.8500	0.8500	0.8500	0.8500	-15.000%	7	563	+149.412%
2026-09-08	1.0000	1.0000	1.0000	1.0000	-46.237%	1	560	+112.000%
2026-09-03	1.8600	1.8600	1.8600	1.8600	+8.140%	1	560	+13.978%
2026-09-01	1.7400	1.7400	1.7200	1.7200	-14.000%	7	560	+23.256%
2026-08-31	2.0000	2.0000	2.0000	2.0000	-27.798%	1	560	+6.000%
2026-08-28	2.7700	2.7700	2.7700	2.7700	-7.667%	1	559	-23.466%
2026-08-27	3.1000	3.1000	3.0000	3.0000	-9.091%	8	559	-29.333%
2026-08-25	3.3000	3.3000	3.3000	3.3000	+15.789%	1	553	-35.758%
2026-08-24	2.8500	2.8500	2.8500	2.8500	+32.558%	3	552	-25.614%
2026-08-20	2.4500	2.4500	2.1500	2.1500	-10.417%	45	552	-1.395%
2026-08-19	2.4000	2.4000	2.4000	2.4000	-3.226%	1	514	-11.667%
2026-08-18	2.6900	2.6900	2.4800	2.4800	-37.215%	9	513	-14.516%
2026-08-14	3.9500	3.9500	3.9500	3.9500	+6.757%	2	511	-46.329%
2026-08-13	3.6500	3.7000	3.6500	3.7000	-18.681%	11	511	-42.703%
2026-08-10	4.3500	4.5500	4.3500	4.5500	+3.409%	29	521	-53.407%
2026-08-07	4.4000	4.4000	4.4000	4.4000	+18.919%	15	511	-51.818%
2026-08-06	3.6900	3.7000	3.6900	3.7000	-17.778%	5	524	-42.703%
2026-08-05	3.9000	4.5000	3.9000	4.5000	+214.685%	14	520	-52.889%
2026-07-24	1.4300	1.4300	1.4300	1.4300	-13.333%	2	515	+48.252%
2026-07-23	1.6500	1.6500	1.6500	1.6500	-44.257%	15	517	+28.485%
2026-07-10	3.0000	3.0000	2.9600	2.9600	+23.333%	2	502	-28.378%
2026-07-09	2.4000	2.4000	2.4000	2.4000	+17.073%	1	502	-11.667%
2026-07-08	2.0400	2.0500	2.0400	2.0500	-28.571%	2	502	+3.415%
2026-07-07	2.8000	2.8700	2.7000	2.8700	+91.333%	7	502	-26.132%
2026-06-24	1.4200	1.5000	1.4200	1.5000	-10.180%	2	497	+41.333%
2026-06-22	1.6700	1.6700	1.6700	1.6700	-16.500%	1	496	+26.946%
2026-06-18	2.0000	2.0000	2.0000	2.0000	+2.041%	2	499	+6.000%
2026-06-11	1.9600	1.9600	1.9600	1.9600	-15.880%	1	499	+8.163%
2026-06-10	2.3100	2.3300	2.2500	2.3300	+1.304%	14	499	-9.013%
2026-06-09	2.8200	2.8300	2.1400	2.3000	-23.333%	71	499	-7.826%
2026-06-08	2.8700	3.0000	2.8700	3.0000	+20.000%	12	504	-29.333%
2026-06-05	2.6000	2.6500	2.4800	2.5000	-31.507%	7	504	-15.200%
2026-06-02	4.1300	4.1300	3.6500	3.6500	-16.284%	12	504	-41.918%
2026-06-01	4.3600	4.3600	4.3600	4.3600	+60.886%	3	504	-51.376%
2026-05-29	2.7200	2.7200	2.7100	2.7100	+36.869%	2	501	-21.771%
2026-05-27	1.9800	1.9800	1.9800	1.9800	+21.472%	1	500	+7.071%
2026-05-26	1.6200	1.9800	1.5700	1.6300	-4.118%	151	500	+30.061%
2026-05-19	1.7000	1.7000	1.7000	1.7000	+24.088%	10	551	+24.706%
2026-05-18	1.3700	1.3700	1.3700	1.3700	+19.130%	1	550	+54.745%
2026-05-13	1.2600	1.2600	1.1500	1.1500	-47.727%	9	550	+84.348%
2026-05-08	2.2000	2.2000	2.2000	2.2000	+18.280%	1	542	-3.636%
2026-05-06	1.8600	1.8600	1.8600	1.8600	-57.727%	1	542	+13.978%
2026-05-04	4.5000	4.5000	4.1000	4.4000	-1.124%	38	542	-51.818%
2026-05-01	3.9500	4.4500	3.9500	4.4500	+30.882%	23	485	-52.360%
2026-04-30	3.3500	3.4200	3.3500	3.4000	-11.688%	16	485	-37.647%
2026-04-28	4.0300	4.0300	3.8500	3.8500	-6.780%	221	474	-44.935%
2026-04-27	4.1300	4.1300	4.1300	4.1300	+4.557%	1	264	-48.668%
2026-04-24	3.9500	3.9500	3.9500	3.9500	-38.760%	3	265	-46.329%
2026-04-21	6.4000	6.4500	6.4000	6.4500	+6.612%	2	261	-67.132%
2026-04-20	5.4500	6.0500	5.4500	6.0500	+7.080%	4	261	-64.959%
2026-04-17	5.7500	5.9000	5.6500	5.6500	+9.709%	8	257	-62.478%
2026-04-16	4.8500	5.2500	4.8500	5.1500	+13.187%	30	249	-58.835%
2026-04-15	4.5500	4.5500	4.5500	4.5500	+43.082%	1	232	-53.407%
2026-04-14	3.1800	3.1800	3.1800	3.1800	+26.190%	5	231	-33.333%
2026-04-13	2.5200	2.5200	2.5200	2.5200	-12.500%	5	236	-15.873%
2026-04-09	2.8500	2.9200	2.8500	2.8800	-23.200%	4	231	-26.389%
2026-04-08	3.9000	3.9000	3.7500	3.7500	+27.551%	2	235	-43.467%
2026-04-02	2.9400	2.9400	2.9400	2.9400	+1.730%	1	232	-27.891%
2026-03-30	2.8900	2.8900	2.8900	2.8900	-2.365%	2	232	-26.644%
2026-03-27	2.9600	2.9600	2.9600	2.9600	-28.675%	6	234	-28.378%
2026-03-26	4.1500	4.1500	4.1500	4.1500	-3.488%	2	228	-48.916%
2026-03-20	4.3000	4.3000	4.3000	4.3000	-38.571%	4	226	-50.698%
2026-03-09	7.0000	7.0000	7.0000	7.0000	-6.667%	10	226	-69.714%
2026-03-06	7.5000	7.5000	7.5000	7.5000	-1.316%	3	216	-71.733%
2026-03-05	7.6000	7.6000	7.6000	7.6000	+90.000%	1	213	-72.105%
2026-03-03	4.0000	4.0000	4.0000	4.0000	-14.894%	1	214	-47.000%
2026-03-02	4.7500	4.7500	4.7000	4.7000	-2.692%	2	214	-54.894%
2026-02-23	4.8300	4.8300	4.8300	4.8300	-14.362%	3	215	-56.108%
2026-02-20	5.6800	5.7200	5.6400	5.6400	+20.000%	77	213	-62.411%
2026-02-19	4.7000	4.7000	4.7000	4.7000	-19.658%	2	213	-54.894%
2026-02-18	5.6000	5.8500	5.6000	5.8500	+44.802%	2	213	-63.761%
2026-02-17	4.0400	4.0400	4.0400	4.0400	+6.316%	5	212	-47.525%
2026-02-13	3.8000	3.8000	3.8000	3.8000	-43.284%	4	203	-44.211%
2026-02-10	6.5000	6.8000	6.5000	6.7000	+27.863%	21	203	-68.358%
2026-02-09	4.4900	5.2400	4.4900	5.2400	-37.767%	16	203	-59.542%
2026-01-28	8.4200	8.4200	8.4200	8.4200	+0.238%	1	212	-74.822%
2026-01-26	8.4000	8.4000	8.4000	8.4000	-9.189%	6	211	-74.762%
2026-01-21	9.2000	9.2500	9.2000	9.2500	-18.069%	20	217	-77.081%
2026-01-20	11.2900	11.2900	11.2900	11.2900	-25.479%	1	217	-81.222%
2026-01-14	15.9000	15.9500	15.1500	15.1500	-13.429%	51	218	-86.007%
2026-01-08	17.4000	17.5000	17.4000	17.5000	-4.788%	2	219	-87.886%
2026-01-07	18.3800	18.3800	18.3800	18.3800	+10.060%	1	219	-88.466%
2026-01-06	16.6000	16.7000	16.6000	16.7000	+4.375%	2	218	-87.305%
2026-01-05	16.0000	16.0000	16.0000	16.0000	-6.977%	5	213	-86.750%
2025-12-31	17.2500	17.2500	17.2000	17.2000	-12.602%	2	213	-87.674%
2025-12-29	19.6800	19.6800	19.6800	19.6800	-3.006%	1	213	-89.228%
2025-12-26	20.2900	20.2900	20.2900	20.2900	-8.397%	6	212	-89.552%
2025-12-19	22.1500	22.1500	22.1500	22.1500	+14.470%	1	206	-90.429%
2025-12-17	21.2300	21.2300	19.3500	19.3500	-0.820%	2	206	-89.044%
2025-12-12	18.9200	19.5100	18.9200	19.5100	-5.566%	19	206	-89.134%
2025-12-10	20.0000	20.6600	20.0000	20.6600	+19.907%	3	203	-89.739%
2025-12-08	17.2300	17.2300	17.2300	17.2300	-7.812%	15	200	-87.696%
2025-12-05	18.6900	18.6900	18.6900	18.6900	+23.857%	1	192	-88.657%
2025-11-21	14.9700	15.1000	14.9700	15.0900	+4.285%	8	192	-85.951%
2025-11-13	14.9700	14.9700	14.4700	14.4700	-10.954%	24	192	-85.349%
2025-11-07	16.7000	16.8000	16.2500	16.2500	-29.806%	76	186	-86.954%
2025-11-05	23.1500	23.1500	23.1500	23.1500	-13.133%	25	217	-90.842%
2025-11-03	26.6500	26.6500	26.6500	26.6500	+1.718%	1	191	-92.045%
2025-10-24	26.2000	26.2000	26.2000	26.2000	+32.995%	1	191	-91.908%
2025-10-17	19.0000	19.7000	19.0000	19.7000	-16.561%	40	190	-89.239%
2025-10-07	23.6500	23.6500	23.6100	23.6100	+8.055%	6	204	-91.021%
2025-10-06	22.6000	22.6500	21.8500	21.8500	+13.212%	139	204	-90.297%
2025-10-03	19.3500	19.3500	19.3000	19.3000	+27.646%	105	167	-89.016%
2025-10-01	15.1200	15.1200	15.1200	15.1200	+9.565%	1	96	-85.979%
2025-09-30	13.8000	13.8000	13.8000	13.8000	-14.604%	6	95	-84.638%
2025-09-23	16.1600	16.1600	16.1600	16.1600	+5.346%	1	89	-86.881%
2025-09-19	15.7000	15.7000	15.3400	15.3400	+7.649%	64	88	-86.180%
2025-09-18	14.2500	14.2500	14.2500	14.2500	+10.465%	2	27	-85.123%
2025-09-17	12.6500	12.9000	12.6500	12.9000	+2.789%	3	27	-83.566%
2025-09-16	12.5500	12.5500	12.5500	12.5500	+11.556%	2	24	-83.108%
2025-09-12	11.2500	11.2500	11.2500	11.2500	-10.000%	1	23	-81.156%
2025-09-08	12.5000	12.5000	12.5000	12.5000	+23.762%	4	22	-83.040%
2025-09-02	10.1500	10.1500	10.1000	10.1000	-3.810%	7	18	-79.010%
2025-08-20	10.5000	10.5000	10.5000	10.5000	-10.638%	1	18	-79.810%
2025-08-15	11.7500	11.7500	11.7500	11.7500	-8.203%	2	18	-81.957%
2025-08-14	12.8000	12.8000	12.8000	12.8000	-13.514%	1	18	-83.438%
2025-08-08	14.7000	15.0500	14.7000	14.8000	-2.887%	21	18	-85.676%
2025-08-07	15.2400	15.2400	15.2400	15.2400	0.000%	1	0	-86.089%