Dark

SHOP20261218C50
SHOP Dec 18 2026 50.00 Call (SHOP261218C00050000)
option OPRA

EOD

Sep 25, 2026

93.75+14.023%(+11.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	93.7500	93.7500	93.7500	93.7500	+14.023%	1	132	0.000%
2026-09-11	82.2200	82.2200	82.2200	82.2200	-22.192%	1	132	+14.023%
2026-08-28	105.6700	105.6700	105.6700	105.6700	+3.832%	1	131	-11.280%
2026-08-27	101.7700	101.7700	101.7700	101.7700	+5.988%	1	133	-7.881%
2026-08-20	96.0200	96.0200	96.0200	96.0200	-6.659%	1	133	-2.364%
2026-08-07	102.8700	102.8700	102.8700	102.8700	+5.486%	1	133	-8.866%
2026-08-06	97.5200	97.5200	97.5200	97.5200	+2.707%	10	132	-3.866%
2026-08-05	94.9500	94.9500	94.9500	94.9500	+17.789%	1	132	-1.264%
2026-07-28	80.6100	80.6100	80.6100	80.6100	+22.601%	1	132	+16.301%
2026-07-24	65.7500	65.7500	65.7500	65.7500	-17.813%	1	133	+42.586%
2026-07-10	80.0000	80.0000	80.0000	80.0000	+34.431%	6	134	+17.188%
2026-06-22	59.5100	59.5100	59.5100	59.5100	-7.204%	10	134	+57.537%
2026-06-16	64.1300	64.1300	64.1300	64.1300	+0.754%	1	135	+46.187%
2026-06-08	63.6500	63.6500	63.6500	63.6500	-15.065%	1	134	+47.290%
2026-06-01	74.9400	74.9400	74.9400	74.9400	+5.105%	1	134	+25.100%
2026-05-29	71.3000	71.3000	71.3000	71.3000	+37.115%	1	134	+31.487%
2026-05-15	52.0000	52.0000	52.0000	52.0000	+7.571%	1	134	+80.288%
2026-05-13	49.7000	49.7000	48.3400	48.3400	-15.445%	2	134	+93.939%
2026-05-11	57.2500	57.2500	57.1700	57.1700	-7.447%	2	134	+63.985%
2026-05-08	61.7700	61.7700	61.7700	61.7700	-26.899%	10	133	+51.773%
2026-04-17	84.5000	84.5000	84.5000	84.5000	+17.688%	1	124	+10.947%
2026-04-02	71.8500	71.8500	71.8000	71.8000	+1.127%	2	125	+30.571%
2026-03-31	71.0000	71.0000	71.0000	71.0000	+8.182%	1	125	+32.042%
2026-03-27	65.4400	65.6300	65.4400	65.6300	-11.669%	4	125	+42.846%
2026-03-23	74.3000	74.3000	74.3000	74.3000	-7.942%	1	122	+26.178%
2026-03-11	80.7100	80.7100	80.7100	80.7100	+21.368%	20	122	+16.157%
2026-02-11	66.5000	66.5000	66.5000	66.5000	-43.711%	1	102	+40.977%
2026-01-08	118.1400	118.1400	118.1400	118.1400	+0.459%	3	102	-20.645%
2026-01-05	117.6000	117.6000	117.6000	117.6000	-2.293%	3	103	-20.281%
2025-12-29	120.3600	120.3600	120.3600	120.3600	+0.467%	1	103	-22.109%
2025-12-10	119.8000	119.8000	119.8000	119.8000	+4.876%	2	103	-21.745%
2025-12-09	114.2300	114.2300	114.2300	114.2300	+3.704%	1	104	-17.929%
2025-11-25	110.2000	110.2500	110.1500	110.1500	+1.287%	6	105	-14.889%
2025-11-24	108.7500	108.7500	108.7500	108.7500	+17.631%	1	102	-13.793%
2025-11-18	92.4500	92.5000	92.3500	92.4500	-16.712%	12	102	+1.406%
2025-11-12	111.0000	111.0000	111.0000	111.0000	+9.630%	1	103	-15.541%
2025-11-07	104.0000	104.0000	101.2500	101.2500	-14.340%	3	103	-7.407%
2025-11-04	118.2000	118.2000	118.2000	118.2000	-5.440%	5	105	-20.685%
2025-10-24	125.0000	125.0000	125.0000	125.0000	+16.182%	1	105	-25.000%
2025-10-14	107.5000	107.5900	107.5000	107.5900	-2.191%	2	105	-12.864%
2025-08-06	110.0000	110.0000	110.0000	110.0000	+38.801%	1	104	-14.773%
2025-07-25	79.2500	79.2500	79.2500	79.2500	-1.553%	1	105	+18.297%
2025-07-17	80.5000	80.5000	80.5000	80.5000	+7.477%	2	106	+16.460%
2025-07-16	74.1500	74.9000	74.1500	74.9000	+3.026%	2	108	+25.167%
2025-07-14	69.1000	72.7000	69.1000	72.7000	+2.640%	4	108	+28.955%
2025-06-27	70.8300	70.8300	70.8300	70.8300	+19.242%	4	112	+32.359%
2025-05-23	59.4000	59.4000	59.4000	59.4000	-12.647%	2	111	+57.828%
2025-05-15	68.0000	68.0000	68.0000	68.0000	+1.070%	9	111	+37.868%
2025-05-14	67.2800	67.2800	67.2800	67.2800	+35.919%	5	120	+39.343%
2025-05-09	49.5000	49.5000	49.5000	49.5000	+3.882%	4	120	+89.394%
2025-05-08	47.6500	47.6500	47.6500	47.6500	-14.067%	2	118	+96.747%
2025-04-28	55.4500	55.4500	55.4500	55.4500	+29.890%	3	118	+69.071%
2025-04-21	42.6400	42.8300	42.6300	42.6900	-15.432%	5	118	+119.606%
2025-04-09	50.4800	50.4800	50.4800	50.4800	+45.476%	1	118	+85.717%
2025-04-07	34.7000	34.7000	34.7000	34.7000	-3.423%	1	118	+170.173%
2025-04-04	35.9300	35.9300	35.9300	35.9300	-36.238%	2	118	+160.924%
2025-04-01	56.3500	56.3500	56.3500	56.3500	+7.600%	1	118	+66.371%
2025-03-14	52.3700	52.3700	52.3700	52.3700	+4.740%	2	119	+79.015%
2025-03-11	52.2500	52.2500	50.0000	50.0000	-15.966%	2	119	+87.500%
2025-03-04	61.4500	61.4500	59.5000	59.5000	-15.000%	3	119	+57.563%
2025-02-26	69.5000	70.0000	69.4000	70.0000	-15.357%	30	119	+33.929%
2025-02-13	82.7000	82.7000	82.7000	82.7000	+11.757%	1	148	+13.362%
2025-02-11	74.0000	74.0000	74.0000	74.0000	+1.024%	2	148	+26.689%
2025-01-28	73.2500	73.2500	73.2500	73.2500	+17.727%	2	148	+27.986%
2025-01-15	62.2200	62.2200	62.2200	62.2200	-3.084%	10	148	+50.675%
2024-12-31	64.2000	64.2000	64.2000	64.2000	-0.233%	1	143	+46.028%
2024-12-30	64.3500	64.3500	64.3500	64.3500	-13.798%	5	143	+45.688%
2024-12-12	74.6500	74.6500	74.6500	74.6500	-0.307%	2	148	+25.586%
2024-12-09	74.8800	74.8800	74.8800	74.8800	+10.786%	1	150	+25.200%
2024-11-14	67.5900	67.5900	67.5900	67.5900	+4.872%	1	151	+38.704%
2024-11-13	64.4500	64.4500	64.4500	64.4500	-9.225%	1	151	+45.462%
2024-11-12	69.8500	71.0000	69.8500	71.0000	+45.641%	4	150	+32.042%
2024-11-11	48.7500	48.7500	48.7500	48.7500	+8.720%	1	149	+92.308%
2024-11-08	44.8400	44.8400	44.8400	44.8400	+8.703%	10	149	+109.077%
2024-11-06	41.0000	41.2500	41.0000	41.2500	-1.786%	15	149	+127.273%
2024-10-18	42.0000	42.0000	42.0000	42.0000	+3.755%	2	139	+123.214%
2024-10-17	40.4800	40.4800	40.4800	40.4800	-7.262%	1	139	+131.596%
2024-10-14	43.6500	43.6500	43.6500	43.6500	+3.929%	1	139	+114.777%
2024-10-11	42.0000	42.0000	42.0000	42.0000	+5.000%	2	139	+123.214%
2024-09-30	40.0000	40.0000	40.0000	40.0000	-0.473%	1	140	+134.375%
2024-09-24	40.1900	40.1900	40.1900	40.1900	+9.510%	1	140	+133.267%
2024-09-20	38.6500	38.6500	36.7000	36.7000	-5.801%	20	141	+155.450%
2024-09-19	38.9600	38.9600	38.9600	38.9600	+11.505%	7	149	+140.631%
2024-09-17	35.0000	35.0000	34.9400	34.9400	+1.570%	3	156	+168.317%
2024-09-13	34.4000	34.4000	34.4000	34.4000	+15.243%	2	153	+172.529%
2024-09-10	29.8500	29.8500	29.8500	29.8500	-13.428%	1	154	+214.070%
2024-08-28	34.4800	34.4800	34.4800	34.4800	-5.275%	1	154	+171.897%
2024-08-23	36.4500	36.4500	36.4000	36.4000	+4.598%	4	155	+157.555%
2024-08-22	35.3000	35.3000	34.8000	34.8000	-3.333%	3	155	+169.397%
2024-08-20	36.0000	36.0000	36.0000	36.0000	0.000%	5	157	+160.417%
2024-08-19	36.6100	36.6100	35.6000	36.0000	-0.166%	11	157	+160.417%
2024-08-16	36.2500	36.2500	36.0600	36.0600	+1.292%	22	157	+159.983%
2024-08-15	35.6000	35.6000	35.6000	35.6000	+11.250%	25	158	+163.343%
2024-08-14	32.0000	32.0000	32.0000	32.0000	+1.170%	2	133	+192.969%
2024-08-12	31.6300	31.6300	31.6300	31.6300	+3.029%	1	132	+196.396%
2024-08-09	30.6800	30.7000	30.6800	30.7000	-0.647%	20	131	+205.375%
2024-08-08	31.0000	31.1000	30.9000	30.9000	+9.808%	9	123	+203.398%
2024-08-07	27.8000	30.0000	27.1000	28.1400	+40.700%	42	130	+233.156%
2024-08-06	20.0000	21.0000	20.0000	20.0000	+5.374%	31	139	+368.750%
2024-08-05	18.0000	19.2800	18.0000	18.9800	-6.778%	36	103	+393.941%
2024-08-02	20.5000	20.5000	19.1500	20.3600	-9.107%	48	67	+360.462%
2024-08-01	22.4000	22.4000	22.4000	22.4000	-10.934%	10	52	+318.527%
2024-07-31	25.0000	25.1500	25.0000	25.1500	+4.357%	2	56	+272.763%
2024-07-30	24.1000	24.1000	24.1000	24.1000	-1.633%	1	54	+289.004%
2024-07-29	24.1700	24.5000	24.1700	24.5000	-0.810%	2	53	+282.653%
2024-07-26	24.7000	24.7000	24.7000	24.7000	+2.490%	17	53	+279.555%
2024-07-25	23.5000	24.1000	23.5000	24.1000	+0.250%	2	46	+289.004%
2024-07-24	25.6500	25.6500	24.0400	24.0400	-10.632%	11	44	+289.975%
2024-07-23	27.2000	27.2000	26.9000	26.9000	+3.861%	20	36	+248.513%
2024-07-22	27.2000	27.2000	25.9000	25.9000	-6.935%	5	40	+261.969%
2024-07-19	27.8300	27.8300	27.8300	27.8300	+3.843%	2	36	+236.867%
2024-07-18	29.1000	29.1000	26.8000	26.8000	-4.456%	10	35	+249.813%
2024-07-17	30.0000	30.0000	27.5500	28.0500	-8.929%	33	33	+234.225%
2024-07-16	30.8000	30.8000	30.8000	30.8000	+1.483%	3	9	+204.383%
2024-07-05	30.3500	30.3500	30.3500	30.3500	+2.534%	2	6	+208.896%
2024-07-03	30.3500	30.5000	29.6000	29.6000	+7.014%	6	5	+216.723%
2024-07-01	27.6600	27.6600	27.6600	27.6600	-1.671%	4	5	+238.937%
2024-06-26	28.1300	28.1300	28.1300	28.1300	0.000%	1	1	+233.274%