Dark

SHOP20261218C230
SHOP Dec 18 2026 230.00 Call (SHOP261218C00230000)
option OPRA

EOD

Sep 30, 2026

1.61+8.054%(+0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.6100	1.6100	1.6100	1.6100	+8.054%	1	1,262	0.000%
2026-09-29	1.4800	1.5000	1.1900	1.4900	+23.140%	24	1,261	+8.054%
2026-09-25	1.2600	1.2600	1.2100	1.2100	-3.968%	30	1,264	+33.058%
2026-09-24	1.2600	1.2600	1.2600	1.2600	-30.000%	10	1,249	+27.778%
2026-09-22	1.9400	2.0200	1.8000	1.8000	+267.347%	17	1,244	-10.556%
2026-09-21	0.2700	0.4900	0.2700	0.4900	-10.909%	7	1,243	+228.571%
2026-09-17	0.5500	0.5500	0.5500	0.5500	-28.571%	24	1,236	+192.727%
2026-09-14	0.7700	0.7700	0.7700	0.7700	+22.222%	1	1,260	+109.091%
2026-09-10	0.6500	0.6500	0.6300	0.6300	-37.000%	117	1,259	+155.556%
2026-09-08	1.0000	1.0000	1.0000	1.0000	-53.488%	1	1,264	+61.000%
2026-08-28	2.1500	2.1500	2.1500	2.1500	+4.878%	1	1,264	-25.116%
2026-08-27	2.0500	2.0500	2.0500	2.0500	-16.667%	1	1,264	-21.463%
2026-08-25	2.4600	2.4600	2.4600	2.4600	+17.143%	2	1,263	-34.553%
2026-08-19	2.1000	2.1000	2.1000	2.1000	-16.000%	1	1,261	-23.333%
2026-08-17	2.5000	2.5000	2.5000	2.5000	-30.556%	1	1,262	-35.600%
2026-08-14	3.6000	3.6000	3.6000	3.6000	+26.316%	1	1,262	-55.278%
2026-08-12	2.8500	2.8500	2.8500	2.8500	-12.308%	1	1,262	-43.509%
2026-08-11	3.2500	3.2500	3.2500	3.2500	-18.750%	1	1,261	-50.462%
2026-08-05	4.0000	4.0000	4.0000	4.0000	+115.054%	1	1,261	-59.750%
2026-07-15	1.8600	1.8600	1.8600	1.8600	-7.921%	3	1,261	-13.441%
2026-07-14	2.1200	2.1200	1.9600	2.0200	+10.989%	9	1,261	-20.297%
2026-07-09	1.8200	1.8200	1.8200	1.8200	+46.774%	1	1,257	-11.538%
2026-06-24	1.1400	1.2500	1.1400	1.2400	-16.216%	8	1,258	+29.839%
2026-06-18	1.4700	1.4800	1.4700	1.4800	-41.961%	20	1,270	+8.784%
2026-06-08	2.4000	2.5500	2.4000	2.5500	+22.010%	21	1,270	-36.863%
2026-06-05	2.2800	2.2800	2.0900	2.0900	-32.581%	13	1,270	-22.967%
2026-06-01	3.1000	3.1000	3.1000	3.1000	+92.547%	1	1,270	-48.065%
2026-05-28	1.6100	1.6100	1.6100	1.6100	+0.625%	2	1,271	0.000%
2026-05-27	1.6000	1.6000	1.6000	1.6000	+21.212%	3	1,269	+0.625%
2026-05-15	1.3200	1.3200	1.3200	1.3200	+28.155%	1	1,269	+21.970%
2026-05-14	1.0300	1.0300	1.0300	1.0300	+21.176%	1	1,270	+56.311%
2026-05-13	0.8500	0.9500	0.8500	0.8500	-17.476%	110	1,313	+89.412%
2026-05-12	1.4100	1.4100	1.0300	1.0300	-39.412%	54	1,313	+56.311%
2026-05-07	1.7000	1.7000	1.7000	1.7000	+11.842%	5	1,313	-5.294%
2026-05-06	1.5200	1.5200	1.5200	1.5200	+7.801%	11	1,318	+5.921%
2026-05-05	2.0500	2.0500	1.4100	1.4100	-59.483%	3	1,329	+14.184%
2026-05-04	3.4700	3.4800	3.4700	3.4800	+3.881%	11	1,330	-53.736%
2026-04-23	3.5000	3.5000	3.3500	3.3500	-28.723%	2	1,341	-51.940%
2026-04-22	4.7600	4.7900	4.7000	4.7000	-12.963%	126	1,343	-65.745%
2026-04-21	5.3000	5.4000	5.3000	5.4000	+6.931%	2	1,343	-70.185%
2026-04-20	4.5500	5.0500	4.5500	5.0500	+6.316%	7	1,343	-68.119%
2026-04-17	4.7000	4.7500	4.7000	4.7500	+14.458%	2	1,341	-66.105%
2026-04-16	4.4500	4.4500	3.9800	4.1500	+56.604%	1,039	1,341	-61.205%
2026-04-14	2.7500	2.7500	2.5100	2.6500	-12.252%	1,002	1,422	-39.245%
2026-04-08	3.0200	3.0200	3.0200	3.0200	-7.077%	1	576	-46.689%
2026-03-24	3.1000	3.2500	3.1000	3.2500	-49.612%	64	576	-50.462%
2026-03-05	6.3500	6.5000	6.3500	6.4500	+43.333%	274	579	-75.039%
2026-02-25	5.6500	5.6500	4.5000	4.5000	-6.445%	12	307	-64.222%
2026-02-20	4.8800	4.9000	4.8100	4.8100	+14.524%	118	307	-66.528%
2026-02-19	3.8800	4.2000	3.8800	4.2000	+23.894%	6	239	-61.667%
2026-02-12	3.3900	3.3900	3.3900	3.3900	-39.464%	1	243	-52.507%
2026-02-10	5.6000	5.6000	5.6000	5.6000	+57.746%	1	244	-71.250%
2026-02-06	3.5500	3.5500	3.5500	3.5500	-22.319%	2	243	-54.648%
2026-02-03	4.5700	4.5700	4.5700	4.5700	-42.516%	30	243	-64.770%
2026-01-30	7.9500	7.9500	7.9500	7.9500	-2.094%	4	258	-79.748%
2026-01-28	8.1200	8.1200	8.1200	8.1200	-0.368%	1	254	-80.172%
2026-01-21	8.1500	8.1500	8.1500	8.1500	-37.066%	6	254	-80.245%
2026-01-15	13.4000	13.7000	12.9500	12.9500	-0.766%	66	259	-87.568%
2026-01-14	13.0500	13.0500	13.0500	13.0500	-14.145%	2	232	-87.663%
2026-01-06	15.0000	15.2000	15.0000	15.2000	-7.317%	2	232	-89.408%
2026-01-05	15.5000	16.4000	15.5000	16.4000	-1.502%	6	231	-90.183%
2025-12-30	16.5600	16.8000	16.4300	16.6500	-9.903%	39	228	-90.330%
2025-12-23	18.4800	18.4800	18.4800	18.4800	-6.430%	1	203	-91.288%
2025-12-19	19.7500	19.7500	19.7500	19.7500	+3.026%	1	204	-91.848%
2025-12-18	19.1700	19.1700	19.1700	19.1700	+16.182%	1	205	-91.601%
2025-12-05	16.5000	16.5000	16.5000	16.5000	+5.837%	2	204	-90.242%
2025-12-02	15.5900	15.5900	15.5900	15.5900	+3.726%	5	204	-89.673%
2025-11-24	15.1400	15.1400	15.0300	15.0300	+12.923%	30	201	-89.288%
2025-11-21	13.2500	13.3100	13.2500	13.3100	+9.818%	2	200	-87.904%
2025-11-17	12.3000	12.3300	12.1100	12.1200	-10.089%	13	200	-86.716%
2025-11-14	13.3000	13.4800	13.3000	13.4800	+3.454%	52	200	-88.056%
2025-11-13	13.2100	13.2100	13.0200	13.0300	-18.917%	4	203	-87.644%
2025-11-07	16.0700	16.0700	16.0700	16.0700	-12.425%	2	202	-89.981%
2025-11-05	17.1000	18.3500	17.1000	18.3500	-6.663%	5	204	-91.226%
2025-11-04	19.6600	19.6600	19.6600	19.6600	-21.984%	1	203	-91.811%
2025-11-03	24.5600	25.2000	24.3900	25.2000	-10.480%	59	148	-93.611%
2025-10-29	27.3000	28.1500	27.3000	28.1500	+14.524%	12	148	-94.281%
2025-10-28	24.5800	24.5800	24.5800	24.5800	+4.908%	1	148	-93.450%
2025-10-27	23.9300	23.9300	23.1400	23.4300	+0.128%	12	155	-93.128%
2025-10-24	23.4000	23.4000	23.4000	23.4000	+25.739%	7	155	-93.120%
2025-10-22	18.6100	18.6100	18.6100	18.6100	-2.258%	4	155	-91.349%
2025-10-21	19.0400	19.0400	19.0400	19.0400	+6.072%	7	159	-91.544%
2025-10-20	17.9500	17.9500	17.9500	17.9500	+2.865%	1	152	-91.031%
2025-10-17	17.3500	17.4500	17.3500	17.4500	+7.055%	2	151	-90.774%
2025-10-10	16.3000	16.3000	16.3000	16.3000	-11.653%	1	151	-90.123%
2025-10-07	20.7400	20.7400	18.4500	18.4500	-8.300%	2	151	-91.274%
2025-10-06	20.2500	20.3500	20.1200	20.1200	+13.352%	28	151	-91.998%
2025-10-03	17.2500	18.2500	17.2500	17.7500	+37.066%	44	124	-90.930%
2025-10-02	12.9500	12.9500	12.9500	12.9500	-6.498%	1	109	-87.568%
2025-10-01	13.8500	13.8500	13.8500	13.8500	+5.725%	2	109	-88.375%
2025-09-30	12.9500	13.1000	12.9500	13.1000	+1.158%	8	107	-87.710%
2025-09-24	12.9500	12.9500	12.9500	12.9500	-6.227%	1	107	-87.568%
2025-09-23	13.8100	13.8100	13.8100	13.8100	-14.436%	1	106	-88.342%
2025-09-22	15.8000	16.1400	15.8000	16.1400	+19.644%	9	105	-90.025%
2025-09-19	13.7500	13.7500	13.2500	13.4900	+7.920%	36	96	-88.065%
2025-09-18	12.4000	12.5000	12.3500	12.5000	+11.111%	5	63	-87.120%
2025-09-17	11.2500	11.2500	11.2500	11.2500	+0.446%	1	60	-85.689%
2025-09-16	11.1000	11.2000	11.1000	11.2000	+16.667%	5	59	-85.625%
2025-09-10	9.6000	9.6000	9.6000	9.6000	-8.658%	15	59	-83.229%
2025-09-04	10.5500	10.5500	10.5100	10.5100	+20.805%	10	44	-84.681%
2025-08-20	8.6000	8.7000	8.6000	8.7000	-14.286%	3	36	-81.494%
2025-08-15	10.1300	10.1500	10.1300	10.1500	-19.636%	19	36	-84.138%
2025-08-14	12.6300	12.6300	12.6300	12.6300	-2.846%	1	18	-87.253%
2025-08-08	13.0000	13.0000	13.0000	13.0000	0.000%	22	17	-87.615%