Dark

SHOP20261218C70
SHOP Dec 18 2026 70.00 Call (SHOP261218C00070000)
option OPRA

EOD

Aug 4, 2026

52.76+3.350%(+1.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	52.7600	52.7600	52.7600	52.7600	+3.350%	1	289	0.000%
2026-07-31	51.0500	51.0500	51.0500	51.0500	-18.710%	4	290	+3.350%
2026-07-29	62.8000	62.8000	62.8000	62.8000	+11.644%	9	290	-15.987%
2026-07-27	56.2500	56.2500	56.2500	56.2500	-5.858%	1	299	-6.204%
2026-07-15	59.7500	59.7500	59.7500	59.7500	+3.071%	3	299	-11.699%
2026-07-10	57.9700	57.9700	57.9700	57.9700	+21.581%	1	299	-8.987%
2026-06-24	47.6800	47.6800	47.6800	47.6800	+6.003%	3	299	+10.654%
2026-06-10	44.9800	44.9800	44.9800	44.9800	-5.544%	1	299	+17.297%
2026-06-08	47.6200	47.6200	47.6200	47.6200	-1.510%	1	300	+10.794%
2026-06-03	48.3500	48.3500	48.3500	48.3500	-10.113%	1	301	+9.121%
2026-05-29	50.1100	53.7900	50.1100	53.7900	+12.461%	2	301	-1.915%
2026-05-28	47.8300	47.8300	47.8300	47.8300	+10.334%	1	301	+10.307%
2026-05-27	43.2000	43.3500	43.2000	43.3500	+7.648%	2	302	+21.707%
2026-05-26	40.2700	40.2700	40.2700	40.2700	+10.027%	1	302	+31.016%
2026-05-15	36.6000	36.6000	36.6000	36.6000	+7.647%	1	301	+44.153%
2026-05-14	33.1800	34.0000	32.2500	34.0000	+2.657%	19	302	+55.176%
2026-05-13	34.1000	34.1000	33.1200	33.1200	-10.486%	5	302	+59.300%
2026-05-12	39.0500	39.0500	37.0000	37.0000	-11.926%	3	302	+42.595%
2026-05-06	42.0100	42.0100	42.0100	42.0100	-24.170%	1	302	+25.589%
2026-04-30	55.4000	55.4000	55.4000	55.4000	-6.022%	6	301	-4.765%
2026-04-23	58.9500	58.9500	58.9500	58.9500	-5.072%	1	301	-10.500%
2026-04-15	59.2000	63.2000	59.1500	62.1000	+8.928%	6	300	-15.040%
2026-03-23	56.9700	57.0100	56.9700	57.0100	+6.184%	4	299	-7.455%
2026-03-20	53.6800	53.6900	53.6800	53.6900	-20.377%	6	299	-1.732%
2026-03-09	67.4300	67.4300	67.4300	67.4300	+9.607%	4	299	-21.756%
2026-02-26	61.5200	61.5200	61.5200	61.5200	+7.949%	1	299	-14.239%
2026-02-25	56.9900	56.9900	56.9900	56.9900	-5.724%	5	299	-7.422%
2026-02-19	60.3500	60.4500	60.3500	60.4500	+12.152%	2	299	-12.721%
2026-02-18	53.9500	53.9500	53.9000	53.9000	+20.501%	4	300	-2.115%
2026-02-12	44.7300	44.7300	44.7300	44.7300	-18.017%	4	297	+17.952%
2026-02-09	54.5600	54.5600	54.5600	54.5600	+4.722%	1	297	-3.299%
2026-02-06	52.1000	52.1000	52.1000	52.1000	+7.489%	1	297	+1.267%
2026-02-05	48.4700	48.4700	48.4700	48.4700	-14.590%	1	298	+8.851%
2026-02-03	61.3500	61.3500	56.1800	56.7500	-42.677%	5	299	-7.031%
2026-01-14	99.0000	99.0000	99.0000	99.0000	-0.772%	2	300	-46.707%
2026-01-08	99.7700	99.7700	99.7700	99.7700	-1.316%	1	300	-47.118%
2026-01-06	101.1000	101.1000	101.1000	101.1000	+12.584%	12	300	-47.814%
2025-12-01	90.0000	90.0000	89.8000	89.8000	-3.128%	3	300	-41.247%
2025-11-25	92.7000	92.8000	92.6500	92.7000	+10.739%	5	301	-43.085%
2025-11-21	83.7100	83.7100	83.7100	83.7100	+11.613%	1	303	-36.973%
2025-11-18	75.0000	75.0000	75.0000	75.0000	-6.379%	1	303	-29.653%
2025-11-17	80.6300	80.6300	80.1100	80.1100	-20.225%	10	303	-34.141%
2025-10-20	100.4200	100.4200	100.4200	100.4200	-1.501%	32	313	-47.461%
2025-10-06	103.5000	103.5000	101.9500	101.9500	+4.822%	3	314	-48.249%
2025-10-03	97.2600	97.2600	97.2600	97.2600	+13.093%	1	317	-45.754%
2025-10-02	86.0000	86.0000	86.0000	86.0000	+7.500%	1	317	-38.651%
2025-09-12	80.0000	80.0000	80.0000	80.0000	-3.171%	4	317	-34.050%
2025-09-05	82.6200	82.6200	82.6200	82.6200	+9.430%	5	317	-36.141%
2025-09-02	75.5000	75.5000	75.5000	75.5000	-2.831%	1	322	-30.119%
2025-08-29	77.7000	77.7000	77.7000	77.7000	-9.165%	2	320	-32.098%
2025-08-08	85.5400	85.5400	85.5400	85.5400	-2.418%	1	320	-38.321%
2025-08-07	87.6600	87.6600	87.6600	87.6600	+37.183%	1	321	-39.813%
2025-08-04	63.9000	63.9000	63.9000	63.9000	+9.737%	1	322	-17.433%
2025-08-01	58.2300	58.2300	58.2300	58.2300	-11.153%	1	322	-9.394%
2025-07-28	65.5400	65.5400	65.5400	65.5400	+2.502%	102	321	-19.500%
2025-07-25	63.9400	63.9400	63.9400	63.9400	+3.547%	1	321	-17.485%
2025-07-24	61.9000	61.9000	61.7500	61.7500	-7.282%	2	321	-14.559%
2025-07-21	66.6000	66.6000	66.6000	66.6000	+23.333%	1	323	-20.781%
2025-07-11	54.0000	54.0000	54.0000	54.0000	-3.139%	1	324	-2.296%
2025-07-02	55.7500	55.7500	55.7500	55.7500	+0.054%	2	324	-5.363%
2025-06-27	55.7200	55.7200	55.7200	55.7200	+1.420%	4	325	-5.312%
2025-06-26	54.9400	54.9400	54.9400	54.9400	+4.449%	7	323	-3.968%
2025-06-09	52.6000	52.6000	52.6000	52.6000	+7.238%	1	330	+0.304%
2025-06-03	49.0500	49.0500	49.0500	49.0500	-1.900%	3	330	+7.564%
2025-05-28	50.0000	50.0000	50.0000	50.0000	+4.406%	1	327	+5.520%
2025-05-21	47.8900	47.8900	47.8900	47.8900	-1.501%	1	327	+10.169%
2025-05-20	48.6200	48.6200	48.6200	48.6200	+6.065%	1	327	+8.515%
2025-05-12	45.8400	45.8400	45.8400	45.8400	+13.046%	5	327	+15.096%
2025-05-06	40.5500	40.5500	40.5500	40.5500	-6.610%	5	332	+30.111%
2025-05-05	43.4200	43.4200	43.4200	43.4200	-1.542%	1	327	+21.511%
2025-04-29	44.1000	44.1000	44.1000	44.1000	+34.043%	1	327	+19.637%
2025-04-11	29.9600	32.9000	29.9600	32.9000	-16.540%	4	326	+60.365%
2025-04-09	32.9800	39.4200	32.9800	39.4200	+61.956%	4	324	+33.841%
2025-04-07	24.3400	24.3400	24.3400	24.3400	-4.549%	4	325	+116.763%
2025-04-04	25.5000	25.5000	25.5000	25.5000	-19.048%	10	323	+106.902%
2025-04-03	30.7900	31.5000	30.7000	31.5000	-33.333%	76	323	+67.492%
2025-03-26	47.2500	47.2500	47.2500	47.2500	+12.500%	3	360	+11.661%
2025-03-12	42.0000	42.0000	42.0000	42.0000	+6.599%	3	360	+25.619%
2025-03-11	39.0000	39.4000	39.0000	39.4000	+1.940%	23	360	+33.909%
2025-03-10	38.6500	38.6500	38.6500	38.6500	-8.629%	1	379	+36.507%
2025-03-07	42.3000	42.3000	42.3000	42.3000	-10.759%	2	380	+24.728%
2025-03-05	47.4000	47.4000	47.4000	47.4000	-14.286%	1	380	+11.308%
2025-03-03	55.3000	55.3000	55.3000	55.3000	+6.346%	1	381	-4.593%
2025-02-28	52.0000	52.0000	52.0000	52.0000	-3.704%	2	381	+1.462%
2025-02-27	54.0000	54.0000	54.0000	54.0000	+6.049%	1	382	-2.296%
2025-02-25	50.9200	50.9200	50.9200	50.9200	-12.957%	1	382	+3.614%
2025-02-21	58.5000	58.5000	58.5000	58.5000	-9.722%	6	382	-9.812%
2025-02-20	64.3500	64.8000	64.3500	64.8000	+7.910%	9	385	-18.580%
2025-02-07	60.0500	60.0500	60.0500	60.0500	-5.284%	8	394	-12.140%
2025-02-06	63.4000	63.4000	63.4000	63.4000	+13.214%	1	394	-16.782%
2025-02-03	56.0000	56.0000	56.0000	56.0000	-11.700%	3	394	-5.786%
2025-01-31	63.4200	63.4200	63.4200	63.4200	+7.986%	2	394	-16.809%
2025-01-28	58.7300	58.7300	58.7300	58.7300	+23.955%	1	395	-10.165%
2025-01-16	47.3500	47.3800	47.3100	47.3800	+4.939%	21	396	+11.355%
2025-01-13	45.1500	45.1500	45.1500	45.1500	-3.091%	25	389	+16.855%
2025-01-10	46.5900	46.5900	46.5900	46.5900	-9.884%	8	389	+13.243%
2025-01-07	51.9500	51.9500	51.7000	51.7000	-2.453%	10	389	+2.050%
2025-01-03	53.0000	53.0000	53.0000	53.0000	+2.317%	10	384	-0.453%
2025-01-02	51.4000	51.8000	51.4000	51.8000	-2.996%	5	384	+1.853%
2024-12-26	53.4000	53.4000	53.4000	53.4000	-0.836%	1	381	-1.199%
2024-12-23	53.8500	53.8500	53.8500	53.8500	+1.203%	35	382	-2.024%
2024-12-20	52.1800	53.2100	51.2500	53.2100	+3.926%	27	347	-0.846%
2024-12-19	51.2000	51.2000	51.2000	51.2000	-13.088%	5	361	+3.047%
2024-12-16	58.9100	59.0200	58.9100	58.9100	-2.628%	7	361	-10.440%
2024-12-11	60.5000	60.5000	60.5000	60.5000	+10.603%	1	361	-12.793%
2024-12-03	54.7000	54.7000	54.7000	54.7000	-2.669%	1	362	-3.547%
2024-11-26	56.2000	56.2000	56.2000	56.2000	+2.312%	1	362	-6.121%
2024-11-25	54.8000	54.9300	54.8000	54.9300	+7.180%	9	363	-3.950%
2024-11-22	51.2500	51.2500	51.2500	51.2500	+7.330%	20	365	+2.946%
2024-11-20	47.7500	47.7500	47.7500	47.7500	-5.070%	1	365	+10.492%
2024-11-18	50.3000	50.3000	50.3000	50.3000	+0.701%	5	366	+4.891%
2024-11-15	51.1000	51.1000	49.9500	49.9500	-8.332%	16	361	+5.626%
2024-11-14	56.6500	56.6500	54.1500	54.4900	-3.008%	9	355	-3.175%
2024-11-13	56.1800	56.1800	56.1800	56.1800	+2.481%	2	359	-6.088%
2024-11-12	51.2500	54.8200	51.2500	54.8200	+91.477%	3	359	-3.758%
2024-10-30	28.6300	28.6300	28.6300	28.6300	-3.146%	1	360	+84.282%
2024-10-23	29.5600	29.5600	29.5600	29.5600	-1.137%	10	360	+78.484%
2024-10-16	29.9000	29.9000	29.9000	29.9000	-1.320%	1	364	+76.455%
2024-10-15	30.3000	30.3000	30.3000	30.3000	-5.401%	1	363	+74.125%
2024-10-14	32.0300	32.0300	32.0300	32.0300	+0.723%	1	362	+64.721%
2024-10-10	31.8000	31.8000	31.8000	31.8000	+6.711%	2	362	+65.912%
2024-10-07	29.8000	29.8000	29.8000	29.8000	+7.387%	1	360	+77.047%
2024-10-02	27.7500	27.7500	27.7500	27.7500	-0.999%	1	361	+90.126%
2024-10-01	27.6200	28.0300	27.6200	28.0300	-2.470%	4	362	+88.227%
2024-09-27	29.0000	29.0000	28.7400	28.7400	+1.197%	4	365	+83.577%
2024-09-25	28.4000	28.4000	28.4000	28.4000	-0.838%	1	365	+85.775%
2024-09-23	28.6400	28.6400	28.6400	28.6400	+2.726%	1	366	+84.218%
2024-09-20	27.8800	27.8800	27.8800	27.8800	+9.376%	2	366	+89.240%
2024-09-17	25.4800	25.4900	25.4800	25.4900	+7.101%	8	365	+106.983%
2024-09-13	23.8000	23.8000	23.8000	23.8000	+1.320%	50	357	+121.681%
2024-09-11	23.4900	23.4900	23.4900	23.4900	+15.147%	2	349	+124.606%
2024-09-10	20.4000	20.4000	20.4000	20.4000	+0.940%	1	349	+158.627%
2024-09-06	19.9600	20.2100	19.9600	20.2100	-11.321%	26	349	+161.059%
2024-09-04	22.7900	22.7900	22.7900	22.7900	-5.749%	1	349	+131.505%
2024-09-03	23.6500	24.1800	23.6500	24.1800	-0.902%	112	348	+118.197%
2024-08-30	24.4200	24.4200	24.4000	24.4000	+0.702%	6	350	+116.230%
2024-08-27	24.7000	24.7000	24.2300	24.2300	-8.704%	51	350	+117.747%
2024-08-23	26.7000	26.7000	26.5400	26.5400	+2.669%	8	380	+98.794%
2024-08-21	25.8500	25.8500	25.8500	25.8500	+0.780%	1	382	+104.101%
2024-08-19	25.6500	25.6500	25.6500	25.6500	+0.549%	3	381	+105.692%
2024-08-16	26.1000	26.1000	25.2000	25.5100	+2.863%	58	381	+106.821%
2024-08-15	25.2000	25.4500	24.8000	24.8000	+7.826%	37	381	+112.742%
2024-08-14	22.8000	23.0000	22.2500	23.0000	+3.604%	32	391	+129.391%
2024-08-13	22.0600	22.3000	22.0600	22.2000	+3.545%	131	365	+137.658%
2024-08-12	22.5700	22.5700	21.4400	21.4400	-0.741%	23	349	+146.082%
2024-08-08	21.0000	22.1800	20.7700	21.6000	+12.853%	8	341	+144.259%
2024-08-07	17.5000	21.5000	17.5000	19.1400	+45.000%	86	341	+175.653%
2024-08-06	13.2000	13.2000	13.2000	13.2000	+9.817%	3	282	+299.697%
2024-08-05	11.5000	13.0100	11.1500	12.0200	-1.878%	30	272	+338.935%
2024-08-02	13.2400	13.3900	12.2500	12.2500	-29.598%	99	276	+330.694%
2024-07-31	18.2700	18.2700	17.2000	17.4000	+8.075%	7	258	+203.218%
2024-07-29	16.5000	16.5000	16.1000	16.1000	-6.667%	3	257	+227.702%
2024-07-26	17.2500	17.2500	17.2500	17.2500	+2.985%	2	257	+205.855%
2024-07-25	16.7500	16.7500	16.7500	16.7500	-10.332%	1	258	+214.985%
2024-07-23	18.6800	18.6800	18.6800	18.6800	+0.701%	22	257	+182.441%
2024-07-18	19.4300	19.4300	18.5500	18.5500	-2.368%	2	248	+184.420%
2024-07-17	21.1800	21.1800	19.0000	19.0000	-16.004%	9	247	+177.684%
2024-07-16	21.4200	22.9500	21.4200	22.6200	+19.053%	26	244	+133.245%
2024-07-15	19.0000	19.1500	19.0000	19.0000	-4.282%	3	254	+177.684%
2024-07-12	19.8500	19.8500	19.8500	19.8500	+0.253%	2	251	+165.793%
2024-07-11	19.8000	19.8000	19.8000	19.8000	-0.503%	1	250	+166.465%
2024-07-10	19.7500	19.9000	19.7500	19.9000	-2.451%	2	251	+165.126%
2024-07-09	20.3500	20.5900	20.3500	20.4000	-4.000%	3	251	+158.627%
2024-07-08	21.5000	21.6500	21.2500	21.2500	-1.163%	12	250	+148.282%
2024-07-05	21.6500	21.6500	21.5000	21.5000	+6.965%	18	239	+145.395%
2024-07-03	20.9600	20.9600	20.1000	20.1000	-2.899%	10	233	+162.488%
2024-07-02	19.4000	20.9500	19.4000	20.7000	+7.254%	104	233	+154.879%
2024-07-01	18.7000	19.8400	18.7000	19.3000	-6.083%	15	132	+173.368%
2024-06-28	20.8500	20.8500	20.3500	20.5500	-2.143%	66	122	+156.740%
2024-06-27	20.7500	22.5500	20.6300	21.0000	+10.236%	81	89	+151.238%
2024-06-26	19.0500	19.0500	19.0500	19.0500	-2.308%	1	29	+176.955%
2024-06-25	19.5000	19.5000	19.5000	19.5000	0.000%	28	28	+170.564%