Dark

SHOP20261218C65
SHOP Dec 18 2026 65.00 Call (SHOP261218C00065000)
option OPRA

EOD

Aug 3, 2026

54.63-18.511%(-12.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	54.6300	54.6300	54.6300	54.6300	-18.511%	1	531	0.000%
2026-07-29	67.0400	67.0400	67.0400	67.0400	+45.739%	1	532	-18.511%
2026-06-22	49.2700	49.2700	45.8700	46.0000	+0.218%	19	533	+18.761%
2026-06-11	45.9000	45.9000	45.9000	45.9000	-25.608%	1	533	+19.020%
2026-06-01	61.3500	61.7000	61.3500	61.7000	+14.898%	3	534	-11.459%
2026-05-28	53.7000	53.7000	53.7000	53.7000	+23.024%	2	533	+1.732%
2026-05-21	43.6500	43.6500	43.6500	43.6500	+18.133%	4	533	+25.155%
2026-05-14	37.4500	37.4500	36.9500	36.9500	-3.575%	10	537	+47.848%
2026-05-13	38.3200	38.3200	38.3200	38.3200	-14.901%	1	531	+42.563%
2026-05-11	45.0300	45.0300	45.0300	45.0300	-28.806%	1	531	+21.319%
2026-04-15	63.2000	63.2500	63.0500	63.2500	+4.339%	20	532	-13.628%
2026-03-20	60.5100	60.6200	60.5100	60.6200	+4.427%	5	537	-9.881%
2026-02-18	57.9500	58.0500	57.9500	58.0500	+9.528%	2	542	-5.891%
2026-02-06	53.0000	53.0000	53.0000	53.0000	-10.774%	1	543	+3.075%
2026-02-03	59.4000	59.4000	59.4000	59.4000	-39.958%	2	542	-8.030%
2026-01-02	98.9300	98.9300	98.9300	98.9300	-6.670%	1	542	-44.779%
2025-12-17	106.0000	106.0000	106.0000	106.0000	+9.617%	1	542	-48.462%
2025-12-08	96.8000	96.8000	96.7000	96.7000	+1.693%	2	542	-43.506%
2025-12-02	95.0900	95.0900	95.0900	95.0900	-0.689%	1	542	-42.549%
2025-11-24	95.7000	95.7500	95.7000	95.7500	+20.063%	2	543	-42.945%
2025-11-18	79.6500	79.8000	79.6500	79.7500	-19.444%	20	543	-31.498%
2025-11-10	99.0000	99.0000	99.0000	99.0000	+10.000%	1	553	-44.818%
2025-11-07	90.0000	90.0000	90.0000	90.0000	+0.491%	1	553	-39.300%
2025-09-30	89.8400	89.8400	89.5600	89.5600	-5.328%	81	552	-39.002%
2025-09-19	94.8900	95.0500	94.6000	94.6000	+2.381%	9	552	-42.252%
2025-09-18	92.4000	92.4000	92.4000	92.4000	+6.994%	50	554	-40.877%
2025-09-16	86.3600	86.3600	86.3600	86.3600	+0.070%	1	554	-36.742%
2025-09-15	86.3000	86.3000	86.3000	86.3000	-0.633%	1	553	-36.698%
2025-09-11	86.8500	86.8500	86.8500	86.8500	-1.217%	50	553	-37.098%
2025-09-05	87.9200	87.9200	87.9200	87.9200	+6.570%	50	553	-37.864%
2025-08-29	82.9800	82.9800	82.5000	82.5000	-0.841%	80	553	-33.782%
2025-08-22	83.6300	83.6300	83.2000	83.2000	-13.152%	100	553	-34.339%
2025-08-06	95.4000	95.8000	94.3500	95.8000	+40.018%	28	553	-42.975%
2025-08-05	68.4200	68.4200	68.4200	68.4200	+1.363%	1	581	-20.155%
2025-08-04	67.5000	67.5000	67.5000	67.5000	+5.866%	1	582	-19.067%
2025-07-23	63.7600	63.7600	63.7600	63.7600	-6.235%	1	583	-14.319%
2025-07-17	68.0500	68.0500	68.0000	68.0000	+7.425%	50	582	-19.662%
2025-07-16	63.3000	63.3000	63.3000	63.3000	+5.500%	50	597	-13.697%
2025-07-01	60.0000	60.0000	60.0000	60.0000	+1.557%	1	601	-8.950%
2025-06-27	59.0800	59.0800	59.0800	59.0800	+7.418%	3	601	-7.532%
2025-06-23	54.7500	55.0000	54.7500	55.0000	-8.333%	81	604	-0.673%
2025-06-11	60.0000	60.0000	60.0000	60.0000	+9.389%	20	683	-8.950%
2025-05-19	54.7400	54.8500	54.7400	54.8500	+2.523%	2	703	-0.401%
2025-05-13	53.5000	53.5000	53.5000	53.5000	+16.304%	10	704	+2.112%
2025-04-25	46.0000	46.0000	46.0000	46.0000	+14.570%	20	714	+18.761%
2025-04-09	40.1000	40.1500	40.1000	40.1500	+23.538%	4	704	+36.065%
2025-04-07	26.9300	32.5000	26.9300	32.5000	+12.263%	3	708	+68.092%
2025-04-04	27.4700	28.9500	27.4700	28.9500	-13.011%	70	709	+88.705%
2025-04-03	35.0000	35.0000	33.2800	33.2800	-26.857%	6	742	+64.153%
2025-03-28	45.5000	45.5000	45.5000	45.5000	-18.750%	40	742	+20.066%
2025-03-24	56.5000	56.5000	56.0000	56.0000	+21.739%	21	742	-2.446%
2025-03-12	46.0000	46.0000	46.0000	46.0000	+9.524%	10	763	+18.761%
2025-03-10	42.0000	42.0000	42.0000	42.0000	-14.721%	1	753	+30.071%
2025-03-04	46.5000	49.2500	46.5000	49.2500	-33.356%	2	753	+10.924%
2025-02-18	73.9000	73.9000	73.9000	73.9000	+2.142%	1	753	-26.076%
2025-02-13	72.3500	72.3500	72.3500	72.3500	+34.230%	10	764	-24.492%
2025-02-03	53.9000	53.9000	53.9000	53.9000	-20.735%	8	764	+1.354%
2025-01-31	68.0000	68.0000	68.0000	68.0000	+8.108%	2	768	-19.662%
2025-01-28	62.9000	62.9000	62.9000	62.9000	+26.815%	1	767	-13.148%
2025-01-10	49.6000	49.6000	49.6000	49.6000	-17.181%	10	768	+10.141%
2025-01-06	58.7000	59.9000	58.7000	59.8900	+11.735%	15	773	-8.783%
2024-12-31	53.6000	53.6000	53.4100	53.6000	-5.166%	15	791	+1.922%
2024-12-20	56.4000	56.5200	56.4000	56.5200	-12.372%	17	791	-3.344%
2024-12-18	64.5000	64.5000	64.5000	64.5000	-3.008%	10	791	-15.302%
2024-12-17	66.5000	66.5000	66.5000	66.5000	+6.400%	60	781	-17.850%
2024-12-16	62.5000	62.5000	62.5000	62.5000	-0.398%	15	721	-12.592%
2024-12-12	62.7500	62.7500	62.7500	62.7500	-0.080%	1	736	-12.940%
2024-12-11	62.8000	62.8000	62.8000	62.8000	+3.205%	50	735	-13.010%
2024-12-10	61.1000	61.1000	60.8500	60.8500	-1.855%	11	685	-10.222%
2024-12-09	62.0000	62.0000	62.0000	62.0000	-5.488%	22	682	-11.887%
2024-12-06	65.5300	65.6000	65.2700	65.6000	+8.645%	102	664	-16.723%
2024-12-04	62.5600	62.5600	60.3800	60.3800	-3.392%	11	633	-9.523%
2024-11-29	62.5000	62.5000	62.5000	62.5000	+5.042%	40	632	-12.592%
2024-11-26	59.5000	59.5000	59.5000	59.5000	+11.007%	10	612	-8.185%
2024-11-21	53.6000	53.6000	53.6000	53.6000	+4.078%	3	605	+1.922%
2024-11-19	51.5000	51.5000	51.5000	51.5000	-4.982%	50	605	+6.078%
2024-11-18	54.2000	54.2000	54.2000	54.2000	-5.739%	1	555	+0.793%
2024-11-14	57.5000	57.5000	57.5000	57.5000	-3.926%	50	555	-4.991%
2024-11-12	54.3900	60.0000	54.3900	59.8500	+45.976%	113	505	-8.722%
2024-11-11	41.0000	41.0000	41.0000	41.0000	+10.811%	90	411	+33.244%
2024-11-08	37.0000	37.0000	37.0000	37.0000	+4.372%	20	321	+47.649%
2024-11-07	35.4500	35.4500	35.4500	35.4500	+10.574%	1	311	+54.104%
2024-11-06	32.0600	32.0600	32.0600	32.0600	+1.778%	10	312	+70.399%
2024-10-30	31.5000	31.5000	31.5000	31.5000	+1.059%	3	312	+73.429%
2024-10-28	31.0000	31.1700	31.0000	31.1700	+2.533%	2	312	+75.265%
2024-10-25	31.1000	31.1000	30.4000	30.4000	-12.266%	4	310	+79.704%
2024-10-11	34.6500	34.6500	34.6500	34.6500	+1.912%	2	309	+57.662%
2024-10-08	33.9000	34.0000	33.9000	34.0000	+3.030%	30	310	+60.676%
2024-10-04	31.4000	33.0000	31.4000	33.0000	+10.000%	44	280	+65.545%
2024-10-02	30.0000	30.0000	30.0000	30.0000	-3.537%	1	260	+82.100%
2024-09-27	31.1000	31.1000	31.1000	31.1000	-3.025%	40	261	+75.659%
2024-09-25	32.0700	32.0700	32.0700	32.0700	+1.810%	2	241	+70.346%
2024-09-23	31.1900	31.5000	31.1900	31.5000	+3.618%	2	241	+73.429%
2024-09-20	30.5000	30.5000	30.4000	30.4000	0.000%	6	242	+79.704%
2024-09-19	30.6000	30.6000	30.4000	30.4000	+11.971%	6	245	+79.704%
2024-09-17	27.1500	27.1500	27.1500	27.1500	+1.495%	2	241	+101.215%
2024-09-16	26.7500	26.7500	26.7500	26.7500	+2.294%	1	243	+104.224%
2024-09-13	25.7500	26.1500	25.7500	26.1500	+3.034%	22	243	+108.910%
2024-09-11	23.5600	25.3800	23.5600	25.3800	+14.016%	2	253	+115.248%
2024-09-10	22.2600	22.2600	22.2600	22.2600	+3.295%	1	253	+145.418%
2024-09-06	23.0000	23.0500	21.5500	21.5500	-10.840%	26	252	+153.503%
2024-09-04	24.1700	24.1700	24.1700	24.1700	-13.524%	1	259	+126.024%
2024-08-26	27.9500	27.9500	27.9500	27.9500	-4.346%	1	258	+95.456%
2024-08-23	28.8000	29.2200	28.8000	29.2200	+4.544%	20	259	+86.961%
2024-08-21	27.9500	27.9500	27.9500	27.9500	+2.007%	2	269	+95.456%
2024-08-20	27.5300	27.7500	27.4000	27.4000	-1.012%	23	271	+99.380%
2024-08-19	27.6800	27.6800	27.6800	27.6800	+0.655%	1	251	+97.363%
2024-08-15	27.5500	27.8000	27.5000	27.5000	+9.127%	39	252	+98.655%
2024-08-14	24.8500	25.2000	24.8500	25.2000	+7.784%	19	255	+116.786%
2024-08-13	23.6200	23.8300	23.3800	23.3800	-4.415%	12	242	+133.661%
2024-08-12	24.4600	24.4600	24.4600	24.4600	+1.917%	1	230	+123.344%
2024-08-09	23.8300	24.1600	23.8300	24.0000	+3.226%	10	229	+127.625%
2024-08-08	22.5000	23.3500	22.5000	23.2500	+10.714%	13	225	+134.968%
2024-08-07	19.5000	23.3000	19.5000	21.0000	+38.158%	37	226	+160.143%
2024-08-06	14.2500	15.2000	14.1600	15.2000	+11.765%	5	206	+259.408%
2024-08-05	12.6500	14.0000	12.6500	13.6000	-5.226%	5	203	+301.691%
2024-08-02	14.3500	14.6300	14.3500	14.3500	-13.030%	9	203	+280.697%
2024-08-01	17.9000	17.9000	16.5000	16.5000	-13.838%	8	200	+231.091%
2024-07-31	18.7200	19.5000	18.7200	19.1500	+5.220%	9	202	+185.274%
2024-07-29	18.2000	18.2000	18.2000	18.2000	-0.274%	2	193	+200.165%
2024-07-26	19.3000	19.3000	18.0000	18.2500	+3.517%	6	193	+199.342%
2024-07-25	16.6500	17.6300	16.6500	17.6300	-0.955%	15	190	+209.870%
2024-07-24	19.6900	19.6900	17.8000	17.8000	-11.000%	5	205	+206.910%
2024-07-23	20.4500	20.6000	20.0000	20.0000	0.000%	8	203	+173.150%
2024-07-22	20.0000	20.0000	19.2500	20.0000	-3.241%	68	197	+173.150%
2024-07-19	20.0000	20.8600	20.0000	20.6700	+2.074%	16	263	+164.296%
2024-07-18	21.8000	21.8000	20.1000	20.2500	-5.374%	13	259	+169.778%
2024-07-17	24.1000	24.1000	21.0000	21.4000	-13.008%	97	267	+155.280%
2024-07-16	24.6000	24.6000	24.6000	24.6000	+17.703%	55	170	+122.073%
2024-07-15	20.9500	21.1000	20.6800	20.9000	-4.172%	97	115	+161.388%
2024-07-12	21.8100	21.8100	21.8100	21.8100	+0.276%	4	19	+150.481%
2024-07-11	21.7500	21.7500	21.7500	21.7500	+0.462%	5	17	+151.172%
2024-07-10	23.0000	23.0000	21.5200	21.6500	-7.872%	5	12	+152.333%
2024-07-05	23.2000	23.5000	23.2000	23.5000	+3.070%	4	8	+132.468%
2024-07-03	22.9500	22.9500	22.8000	22.8000	+6.047%	2	6	+139.605%
2024-07-01	21.5400	21.5400	20.0000	21.5000	-5.908%	4	6	+154.093%
2024-06-28	22.8500	22.8500	22.8500	22.8500	+3.394%	2	4	+139.081%
2024-06-27	23.5000	23.5000	22.1000	22.1000	+5.742%	4	4	+147.195%
2024-06-25	20.9000	20.9000	20.9000	20.9000	0.000%	1	1	+161.388%