Dark

SHOP20261218C75
SHOP Dec 18 2026 75.00 Call (SHOP261218C00075000)
option OPRA

EOD

Jul 27, 2026

51.23+21.976%(+9.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	51.2300	51.2300	51.2300	51.2300	+21.976%	1	344	0.000%
2026-07-23	42.0000	42.0000	42.0000	42.0000	+8.949%	1	344	+21.976%
2026-06-18	38.5500	38.5500	38.5500	38.5500	-16.432%	1	344	+32.892%
2026-05-29	46.1300	46.1300	46.1300	46.1300	+30.237%	1	344	+11.056%
2026-05-18	35.4200	35.4200	35.4200	35.4200	+20.435%	5	345	+44.636%
2026-05-13	29.4100	29.4100	29.4100	29.4100	-11.549%	5	347	+74.192%
2026-05-12	33.2500	33.2500	33.2500	33.2500	-9.524%	1	345	+54.075%
2026-05-11	38.5000	38.5000	36.7500	36.7500	-7.895%	4	345	+39.401%
2026-05-08	39.9000	39.9000	39.9000	39.9000	-1.262%	1	345	+28.396%
2026-05-05	42.1500	42.1500	39.2000	40.4100	-22.244%	4	346	+26.776%
2026-04-29	51.9700	51.9700	51.9700	51.9700	-5.595%	1	348	-1.424%
2026-04-23	55.0500	55.0500	55.0500	55.0500	-12.452%	1	348	-6.939%
2026-04-22	62.8800	62.8800	62.8800	62.8800	+8.041%	1	348	-18.527%
2026-04-15	59.2700	59.2700	58.2000	58.2000	+16.121%	2	347	-11.976%
2026-03-25	50.1100	50.1500	50.1100	50.1200	+1.048%	15	346	+2.215%
2026-03-24	49.7500	49.9500	49.6000	49.6000	-0.402%	20	337	+3.286%
2026-03-20	49.8000	49.8000	49.8000	49.8000	-4.871%	1	337	+2.871%
2026-02-27	52.3500	52.3500	52.3500	52.3500	-7.509%	10	338	-2.139%
2026-02-19	56.5000	56.6000	56.5000	56.6000	+9.903%	2	348	-9.488%
2026-02-11	51.5000	51.5000	51.5000	51.5000	-19.279%	1	349	-0.524%
2026-01-30	66.6500	66.6500	63.5500	63.8000	-6.314%	32	350	-19.702%
2026-01-26	68.2000	68.2000	67.9000	68.1000	-1.802%	20	351	-24.772%
2026-01-22	69.3500	69.3500	69.3500	69.3500	-0.929%	10	361	-26.128%
2026-01-21	69.7000	70.0000	69.6000	70.0000	-22.265%	41	361	-26.814%
2026-01-14	90.0500	90.0500	90.0500	90.0500	-5.578%	1	371	-43.109%
2026-01-12	95.3700	95.3700	95.3700	95.3700	-2.134%	2	372	-46.283%
2026-01-08	95.4500	97.7000	95.4500	97.4500	-1.216%	3	372	-47.429%
2026-01-06	96.7500	98.7500	96.6000	98.6500	+2.975%	30	372	-48.069%
2025-12-30	96.5500	96.5500	95.7600	95.8000	-4.095%	7	372	-46.524%
2025-12-18	99.1000	99.8900	99.1000	99.8900	+9.421%	3	372	-48.714%
2025-12-05	91.2900	91.2900	91.2900	91.2900	+6.960%	2	373	-43.882%
2025-12-01	85.3500	85.3500	85.3500	85.3500	+11.075%	2	373	-39.977%
2025-11-21	76.8400	76.8400	76.8400	76.8400	+7.967%	5	374	-33.329%
2025-11-18	71.2300	71.2300	71.1700	71.1700	-26.340%	5	374	-28.017%
2025-11-05	96.6200	96.6200	96.6200	96.6200	-5.228%	1	379	-46.978%
2025-11-03	101.9500	101.9500	101.9500	101.9500	+17.319%	1	379	-49.750%
2025-10-14	87.0000	87.0000	86.9000	86.9000	-10.963%	10	379	-41.047%
2025-10-08	97.6000	97.6000	97.6000	97.6000	+0.164%	1	384	-47.510%
2025-10-06	95.2800	97.4400	95.2800	97.4400	+18.829%	4	385	-47.424%
2025-09-24	82.0000	82.0000	82.0000	82.0000	-4.395%	2	384	-37.524%
2025-09-19	85.7700	85.7700	85.7700	85.7700	+1.587%	1	386	-40.270%
2025-09-18	83.6900	84.5000	83.6900	84.4300	+3.684%	22	387	-39.323%
2025-09-17	81.4300	81.4300	81.4300	81.4300	+4.237%	1	376	-37.087%
2025-09-15	78.1200	78.1200	78.1200	78.1200	-1.389%	1	377	-34.421%
2025-09-05	79.3500	79.3500	79.2200	79.2200	+7.083%	2	377	-35.332%
2025-09-04	73.9800	73.9800	73.9800	73.9800	-14.819%	1	377	-30.752%
2025-08-06	86.8500	86.8500	86.8500	86.8500	+62.640%	15	378	-41.013%
2025-07-07	53.4000	53.4000	53.4000	53.4000	+18.011%	1	378	-4.064%
2025-06-13	45.7000	45.7000	45.2500	45.2500	-10.396%	10	378	+13.215%
2025-06-11	50.5000	50.5000	50.5000	50.5000	+13.483%	4	381	+1.446%
2025-05-12	44.2000	44.5000	44.2000	44.5000	+31.268%	3	381	+15.124%
2025-05-09	33.9000	33.9000	33.9000	33.9000	-7.880%	4	381	+51.121%
2025-05-06	36.8000	36.8000	36.8000	36.8000	-9.136%	1	381	+39.212%
2025-05-01	40.5000	40.5000	40.5000	40.5000	+47.005%	1	381	+26.494%
2025-04-21	27.5500	27.5500	27.5500	27.5500	-4.274%	2	381	+85.953%
2025-04-17	28.7800	28.7800	28.7800	28.7800	+3.006%	1	383	+78.006%
2025-04-16	27.9400	27.9400	27.9400	27.9400	-4.804%	2	383	+83.357%
2025-04-15	29.3500	29.3600	29.3500	29.3500	-5.323%	6	385	+74.549%
2025-04-11	31.0000	31.0000	31.0000	31.0000	+22.967%	2	383	+65.258%
2025-04-08	25.2200	25.2200	25.2100	25.2100	-6.630%	4	383	+103.213%
2025-04-07	22.4200	27.0000	22.4200	27.0000	+10.204%	6	387	+89.741%
2025-04-04	24.0000	27.0000	24.0000	24.5000	-16.808%	22	391	+109.102%
2025-04-03	31.5100	31.5100	29.3500	29.4500	-17.391%	20	388	+73.956%
2025-03-31	34.1500	35.6500	34.1500	35.6500	-22.752%	2	390	+43.703%
2025-03-26	46.1500	46.1500	46.1500	46.1500	-7.422%	1	391	+11.008%
2025-03-24	49.8500	49.8500	49.8500	49.8500	+43.660%	13	391	+2.768%
2025-03-13	34.7000	34.7000	34.7000	34.7000	-14.427%	2	390	+47.637%
2025-03-12	40.5500	40.5500	40.5500	40.5500	+8.801%	2	390	+26.338%
2025-03-11	37.2700	37.2700	37.2700	37.2700	+1.998%	2	392	+37.456%
2025-03-10	36.5400	36.5400	36.5400	36.5400	-6.308%	2	394	+40.203%
2025-03-07	39.0000	39.0000	39.0000	39.0000	-14.474%	2	396	+31.359%
2025-03-06	45.6000	45.6000	45.6000	45.6000	+8.339%	3	397	+12.346%
2025-03-04	42.2500	42.2500	42.0900	42.0900	-10.064%	2	397	+21.715%
2025-03-03	46.9500	46.9500	46.8000	46.8000	-7.601%	2	397	+9.466%
2025-02-27	50.6500	50.6500	50.6500	50.6500	+1.564%	1	397	+1.145%
2025-02-24	49.8700	49.8700	49.8700	49.8700	-10.531%	2	397	+2.727%
2025-02-21	55.7400	55.7400	55.7400	55.7400	-8.623%	4	399	-8.091%
2025-02-20	61.0000	61.0000	61.0000	61.0000	-7.012%	1	401	-16.016%
2025-02-14	65.6000	65.6000	65.6000	65.6000	+11.186%	2	403	-21.905%
2025-02-10	60.3400	60.3400	59.0000	59.0000	+9.158%	26	403	-13.169%
2025-02-03	53.8700	54.0500	53.8700	54.0500	-4.590%	2	413	-5.217%
2025-01-29	56.6500	56.6500	56.6500	56.6500	+2.627%	1	414	-9.568%
2025-01-28	55.2000	55.2000	55.2000	55.2000	+18.201%	20	414	-7.192%
2025-01-23	46.3500	46.7000	46.3500	46.7000	+3.091%	24	414	+9.700%
2025-01-16	45.3000	45.3000	45.3000	45.3000	-0.176%	2	414	+13.091%
2025-01-10	44.0000	45.3800	44.0000	45.3800	-4.161%	8	414	+12.891%
2025-01-02	47.3500	47.3500	47.3500	47.3500	-0.630%	1	415	+8.194%
2024-12-31	47.5500	47.6500	47.4500	47.6500	-1.651%	4	415	+7.513%
2024-12-27	48.5700	48.5700	48.4000	48.4500	-4.135%	24	415	+5.738%
2024-12-26	50.5400	50.5400	50.5400	50.5400	+0.778%	1	412	+1.365%
2024-12-20	50.1500	50.1500	50.1500	50.1500	-9.198%	1	412	+2.154%
2024-12-05	55.2200	55.2300	55.2200	55.2300	+6.110%	10	412	-7.242%
2024-12-03	52.0500	52.0500	52.0500	52.0500	-3.253%	25	412	-1.575%
2024-11-26	51.8500	53.8000	51.8500	53.8000	+16.576%	29	412	-4.777%
2024-11-19	46.1500	46.1500	46.1500	46.1500	-4.767%	1	412	+11.008%
2024-11-18	48.4600	48.4600	48.4600	48.4600	-4.700%	1	413	+5.716%
2024-11-14	53.4500	53.4500	50.8500	50.8500	-4.165%	2	414	+0.747%
2024-11-13	52.1800	53.0600	52.1800	53.0600	+6.653%	7	413	-3.449%
2024-11-12	48.4400	53.8000	48.4400	49.7500	+47.626%	149	412	+2.975%
2024-11-11	33.7000	33.7000	33.7000	33.7000	+12.146%	5	421	+52.018%
2024-11-08	30.0500	30.0500	30.0500	30.0500	+3.514%	4	417	+70.483%
2024-11-07	28.5900	29.0300	28.5900	29.0300	+17.009%	9	417	+76.473%
2024-10-31	24.8100	24.8100	24.8100	24.8100	-10.109%	1	415	+106.489%
2024-10-29	27.6000	27.6000	27.6000	27.6000	-2.128%	1	415	+85.616%
2024-10-18	28.2000	28.2000	28.2000	28.2000	-2.355%	2	416	+81.667%
2024-10-11	28.8800	28.8800	28.8800	28.8800	+1.511%	2	417	+77.389%
2024-10-10	28.7000	28.7000	28.4500	28.4500	-0.350%	4	416	+80.070%
2024-10-08	28.6900	28.6900	28.4400	28.5500	+3.856%	26	414	+79.440%
2024-10-07	27.4900	27.4900	27.4900	27.4900	+4.129%	3	420	+86.359%
2024-09-27	26.6700	26.6700	26.4000	26.4000	-2.941%	22	423	+94.053%
2024-09-26	27.2000	27.2000	27.2000	27.2000	+1.040%	2	423	+88.346%
2024-09-24	26.9200	26.9200	26.9200	26.9200	+4.910%	1	425	+90.305%
2024-09-19	25.6600	25.6600	25.6600	25.6600	+10.366%	1	425	+99.649%
2024-09-17	22.8000	23.2500	22.8000	23.2500	+10.294%	4	425	+120.344%
2024-09-16	21.0800	21.0800	21.0800	21.0800	+2.829%	1	423	+143.027%
2024-09-11	20.2000	20.5000	20.2000	20.5000	+12.576%	3	423	+149.902%
2024-09-06	19.8500	19.8500	17.7000	18.2100	-12.114%	14	424	+181.329%
2024-09-04	20.7200	20.7200	20.7200	20.7200	-5.085%	1	426	+147.249%
2024-08-28	21.8300	21.8300	21.8300	21.8300	-10.716%	5	426	+134.677%
2024-08-23	24.4500	24.4500	24.4500	24.4500	+2.430%	2	426	+109.530%
2024-08-21	24.0500	24.0500	23.8700	23.8700	-7.481%	2	425	+114.621%
2024-08-20	23.4600	25.8000	23.4600	25.8000	+10.587%	4	424	+98.566%
2024-08-19	23.8500	23.8500	23.3300	23.3300	-0.850%	8	423	+119.589%
2024-08-16	24.2500	24.2500	23.5300	23.5300	-2.849%	6	417	+117.722%
2024-08-15	23.1500	24.2200	22.6500	24.2200	+14.570%	38	416	+111.519%
2024-08-14	21.0700	21.1400	21.0100	21.1400	+5.279%	21	402	+142.337%
2024-08-13	19.4200	20.4000	19.2800	20.0800	+2.711%	14	397	+155.129%
2024-08-12	20.3000	20.3000	19.5000	19.5500	+3.166%	14	397	+162.046%
2024-08-08	18.2000	19.3500	17.1900	18.9500	+9.983%	45	396	+170.343%
2024-08-07	17.9000	20.1100	15.4000	17.2300	+47.265%	63	396	+197.330%
2024-08-06	11.7000	11.7000	11.7000	11.7000	+1.739%	1	364	+337.863%
2024-08-05	11.9500	11.9500	10.7500	11.5000	-2.542%	6	365	+345.478%
2024-08-02	12.0200	12.0200	11.0000	11.8000	-23.871%	37	364	+334.153%
2024-08-01	15.5000	15.5000	15.5000	15.5000	+7.266%	1	357	+230.516%
2024-07-30	15.1000	15.1000	14.4500	14.4500	-1.432%	12	356	+254.533%
2024-07-25	15.2000	15.2000	14.6600	14.6600	-2.267%	6	347	+249.454%
2024-07-24	15.0000	15.0000	15.0000	15.0000	-14.821%	2	345	+241.533%
2024-07-17	18.5200	18.5200	17.6100	17.6100	-0.789%	20	345	+190.914%
2024-07-12	17.8300	17.8300	17.7500	17.7500	+0.852%	4	333	+188.620%
2024-07-11	17.8200	17.8200	17.5900	17.6000	-9.697%	5	331	+191.080%
2024-07-08	19.4900	19.4900	19.4900	19.4900	+5.351%	15	326	+162.853%
2024-07-02	17.7000	18.6400	17.7000	18.5000	+6.444%	239	311	+176.919%
2024-07-01	17.3800	17.3800	17.3800	17.3800	-7.455%	25	73	+194.764%
2024-06-27	18.6700	19.2600	18.6700	18.7800	+3.528%	53	73	+172.790%
2024-06-26	17.9000	18.1400	17.4500	18.1400	0.000%	20	20	+182.415%