Dark

SHOP20261218C80
SHOP Dec 18 2026 80.00 Call (SHOP261218C00080000)
option OPRA

EOD

Jul 31, 2026

42.80-10.926%(-5.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	42.8000	42.8000	42.8000	42.8000	-10.926%	2	109	0.000%
2026-07-30	48.0500	48.0500	48.0500	48.0500	-7.596%	2	111	-10.926%
2026-07-20	52.0000	52.0000	52.0000	52.0000	+1.463%	1	113	-17.692%
2026-07-16	51.2500	51.2500	51.2500	51.2500	+3.036%	1	113	-16.488%
2026-07-15	49.7400	49.7400	49.7400	49.7400	+5.381%	2	114	-13.953%
2026-07-09	47.2000	47.2000	47.2000	47.2000	+18.296%	1	115	-9.322%
2026-06-16	39.9000	39.9000	39.9000	39.9000	-14.980%	1	116	+7.268%
2026-06-02	46.9300	46.9300	46.9300	46.9300	+51.779%	2	115	-8.800%
2026-05-18	30.9200	30.9200	30.9200	30.9200	+1.244%	1	117	+38.422%
2026-05-15	28.7500	30.5400	28.7500	30.5400	+13.111%	2	117	+40.144%
2026-05-14	26.5500	27.0000	26.5500	27.0000	+2.079%	3	119	+58.519%
2026-05-13	28.0000	28.0000	26.4500	26.4500	-29.561%	2	117	+61.815%
2026-05-07	37.5500	37.5500	37.5500	37.5500	+8.276%	1	117	+13.981%
2026-05-06	34.6800	34.6800	34.6800	34.6800	-5.220%	1	116	+23.414%
2026-05-05	36.7000	36.7000	36.5900	36.5900	-33.412%	2	115	+16.972%
2026-05-04	54.8500	54.9500	54.8500	54.9500	-8.417%	2	115	-22.111%
2026-04-17	60.0000	60.0000	60.0000	60.0000	+16.279%	7	115	-28.667%
2026-04-15	51.6000	51.6000	51.6000	51.6000	+9.322%	2	122	-17.054%
2026-04-14	47.2000	47.2000	47.2000	47.2000	+11.059%	7	121	-9.322%
2026-04-13	42.5000	42.5000	42.5000	42.5000	+3.659%	2	114	+0.706%
2026-04-10	41.0000	41.0000	41.0000	41.0000	-10.675%	2	116	+4.390%
2026-04-07	45.9100	45.9100	45.9000	45.9000	-4.693%	5	116	-6.754%
2026-04-02	48.1600	48.1600	48.1600	48.1600	+13.907%	38	78	-11.130%
2026-03-27	42.2800	42.2800	42.2800	42.2800	-14.117%	1	78	+1.230%
2026-02-27	49.2300	49.2300	49.2300	49.2300	+23.725%	1	79	-13.061%
2026-02-12	39.7900	39.7900	39.7900	39.7900	-6.989%	1	78	+7.565%
2026-02-11	47.0000	47.0000	42.7800	42.7800	+3.709%	6	78	+0.047%
2026-02-04	44.2100	44.2100	41.2500	41.2500	-15.385%	2	78	+3.758%
2026-02-03	51.3700	51.3700	48.7500	48.7500	-18.478%	6	78	-12.205%
2026-01-30	59.8000	59.8000	59.8000	59.8000	-12.252%	1	79	-28.428%
2026-01-28	66.5000	68.1500	66.5000	68.1500	+6.401%	2	80	-37.197%
2026-01-26	64.0500	64.0500	64.0500	64.0500	-3.684%	1	80	-33.177%
2026-01-23	66.5000	66.5000	66.5000	66.5000	+0.987%	3	79	-35.639%
2026-01-21	65.8500	65.8500	65.8500	65.8500	-29.421%	1	76	-35.004%
2026-01-08	93.3000	93.3000	93.3000	93.3000	-1.060%	10	77	-54.126%
2026-01-06	91.2000	94.3000	91.2000	94.3000	-1.812%	24	73	-54.613%
2025-12-26	96.0400	96.0400	96.0400	96.0400	-0.042%	1	65	-55.435%
2025-12-19	96.0800	96.0800	96.0800	96.0800	+0.418%	1	66	-55.454%
2025-12-18	94.9000	95.6900	94.9000	95.6800	+2.332%	3	66	-55.268%
2025-12-17	93.5000	93.5000	93.5000	93.5000	+5.650%	1	66	-54.225%
2025-12-16	88.5000	88.5000	88.5000	88.5000	+4.672%	1	67	-51.638%
2025-11-25	84.4500	84.5500	84.4500	84.5500	+9.891%	2	67	-49.379%
2025-11-21	77.0400	77.0400	76.9400	76.9400	+9.135%	2	68	-44.372%
2025-11-18	67.9000	70.5000	67.9000	70.5000	-1.399%	7	69	-39.291%
2025-11-17	72.5000	72.5000	71.5000	71.5000	-30.710%	39	66	-40.140%
2025-10-31	103.1900	103.1900	103.1900	103.1900	+0.155%	1	80	-58.523%
2025-10-30	103.0300	103.0300	103.0300	103.0300	+20.503%	37	80	-58.459%
2025-10-17	85.5000	85.5000	85.5000	85.5000	-0.605%	5	43	-49.942%
2025-10-16	86.0200	86.0200	86.0200	86.0200	-2.416%	1	48	-50.244%
2025-10-03	88.1500	88.1500	88.1500	88.1500	+23.893%	10	48	-51.446%
2025-09-29	71.1500	71.1500	71.1500	71.1500	-16.676%	1	58	-39.845%
2025-09-22	85.3900	85.3900	85.3900	85.3900	+6.551%	10	59	-49.877%
2025-09-18	80.4200	80.4200	80.1400	80.1400	+5.823%	3	49	-46.593%
2025-09-05	75.7300	75.7300	75.7300	75.7300	+16.061%	1	50	-43.483%
2025-08-20	65.2500	65.2500	65.2500	65.2500	-18.366%	1	49	-34.406%
2025-08-13	79.9300	79.9300	79.9300	79.9300	+3.269%	1	49	-46.453%
2025-08-12	77.4000	77.4000	77.4000	77.4000	-4.656%	1	49	-44.703%
2025-08-06	81.1800	81.1800	81.1800	81.1800	+44.320%	5	50	-47.278%
2025-08-04	56.2500	56.2500	56.2500	56.2500	+10.837%	1	55	-23.911%
2025-08-01	51.8200	51.8200	50.7500	50.7500	-10.241%	2	55	-15.665%
2025-07-29	56.5400	56.5400	56.5400	56.5400	+3.991%	1	54	-24.301%
2025-07-24	54.3700	54.3700	54.3700	54.3700	+11.965%	1	54	-21.280%
2025-07-08	48.5600	48.5600	48.5600	48.5600	-4.221%	2	54	-11.862%
2025-07-03	50.7000	50.7000	50.7000	50.7000	+6.067%	11	63	-15.582%
2025-07-01	47.8000	47.8000	47.8000	47.8000	-5.065%	1	64	-10.460%
2025-06-30	50.0000	50.3500	50.0000	50.3500	+14.954%	11	63	-14.995%
2025-06-23	44.0500	44.0500	43.8000	43.8000	-0.228%	4	64	-2.283%
2025-06-18	43.9000	43.9000	43.9000	43.9000	+2.450%	1	63	-2.506%
2025-06-13	42.8500	42.8500	42.8500	42.8500	-6.726%	4	63	-0.117%
2025-06-10	45.0000	45.9400	45.0000	45.9400	+0.746%	2	65	-6.835%
2025-06-09	45.6500	45.6500	45.6000	45.6000	+3.707%	2	65	-6.140%
2025-05-29	43.9700	43.9700	43.9700	43.9700	+6.156%	1	65	-2.661%
2025-05-21	41.4200	41.4200	41.4200	41.4200	-5.434%	1	66	+3.332%
2025-05-19	43.8000	43.8000	43.8000	43.8000	-5.685%	1	66	-2.283%
2025-05-14	46.4400	46.4400	46.4400	46.4400	+11.904%	5	67	-7.838%
2025-05-12	41.6000	41.6000	41.5000	41.5000	+38.472%	3	71	+3.133%
2025-05-08	29.9700	29.9700	29.9700	29.9700	-13.130%	1	70	+42.809%
2025-04-23	35.0000	35.0000	34.5000	34.5000	+34.766%	2	70	+24.058%
2025-04-21	26.3900	26.4000	25.6000	25.6000	-3.469%	10	71	+67.188%
2025-04-17	26.5200	26.5200	26.5200	26.5200	-3.913%	1	66	+61.388%
2025-04-11	27.6000	27.6000	27.6000	27.6000	+1.471%	4	66	+55.072%
2025-04-10	27.2000	27.2000	27.2000	27.2000	+17.241%	1	66	+57.353%
2025-04-09	22.3700	23.2000	22.3700	23.2000	-4.330%	5	66	+84.483%
2025-04-08	28.0000	28.0000	24.2500	24.2500	-4.715%	3	69	+76.495%
2025-04-07	25.4500	25.4500	25.4500	25.4500	+8.298%	1	70	+68.173%
2025-04-04	23.7800	23.7800	23.5000	23.5000	-11.321%	10	69	+82.128%
2025-04-03	28.0000	28.0000	26.5000	26.5000	-33.333%	6	71	+61.509%
2025-03-20	39.7500	39.7500	39.7500	39.7500	+10.417%	5	69	+7.673%
2025-03-17	36.0000	36.0000	36.0000	36.0000	+4.348%	2	74	+18.889%
2025-03-11	34.5000	34.5000	34.5000	34.5000	-11.990%	2	74	+24.058%
2025-03-04	39.5000	39.5000	39.2000	39.2000	-28.727%	3	75	+9.184%
2025-02-12	55.0000	55.0000	55.0000	55.0000	+1.852%	1	76	-22.182%
2025-01-31	54.0000	54.0000	54.0000	54.0000	+3.547%	2	77	-20.741%
2025-01-28	52.1500	52.1500	52.1500	52.1500	+13.617%	2	78	-17.929%
2025-01-24	45.9000	45.9000	45.9000	45.9000	+0.768%	2	80	-6.754%
2025-01-07	45.5000	45.5500	45.5000	45.5500	+0.730%	7	79	-6.037%
2025-01-02	45.2200	45.2200	45.2200	45.2200	+0.780%	2	73	-5.352%
2024-12-30	44.9500	44.9500	44.8700	44.8700	-1.773%	6	72	-4.613%
2024-12-27	45.6500	45.6800	45.6500	45.6800	-14.665%	4	73	-6.305%
2024-12-17	53.5300	53.5300	53.5300	53.5300	-3.723%	8	74	-20.045%
2024-12-06	55.0400	55.6000	55.0000	55.6000	+22.927%	90	74	-23.022%
2024-11-22	45.2400	45.2400	45.2300	45.2300	+7.870%	10	119	-5.373%
2024-11-20	41.9300	41.9300	41.9300	41.9300	-4.160%	1	121	+2.075%
2024-11-19	43.7500	43.7500	43.7500	43.7500	-1.818%	1	120	-2.171%
2024-11-15	44.4400	44.5600	44.4400	44.5600	-11.058%	12	120	-3.950%
2024-11-13	50.1000	50.1000	50.1000	50.1000	+4.549%	8	120	-14.571%
2024-11-12	46.4500	49.9500	46.4500	47.9200	+46.769%	11	128	-10.684%
2024-11-11	31.8500	32.6500	31.8500	32.6500	+16.607%	10	131	+31.087%
2024-11-08	27.9500	28.0000	27.4600	28.0000	+13.223%	14	130	+52.857%
2024-11-06	24.4800	24.7300	24.4800	24.7300	+8.228%	3	125	+73.069%
2024-10-31	22.7500	22.8500	22.7500	22.8500	-4.072%	4	122	+87.309%
2024-10-25	23.8200	23.8200	23.8200	23.8200	-1.854%	10	123	+79.681%
2024-10-23	24.2700	24.2700	24.2700	24.2700	-4.449%	5	123	+76.349%
2024-10-22	25.4000	25.4000	25.4000	25.4000	-2.682%	1	118	+68.504%
2024-10-21	25.4400	26.1000	25.4400	26.1000	+1.754%	10	119	+63.985%
2024-10-16	25.6500	25.6500	25.6500	25.6500	-5.000%	1	112	+66.862%
2024-10-09	27.0000	27.0000	27.0000	27.0000	+7.356%	1	113	+58.519%
2024-10-07	25.1500	25.1500	25.1500	25.1500	+9.825%	4	113	+70.179%
2024-10-03	23.5000	23.5000	22.9000	22.9000	-0.866%	3	109	+86.900%
2024-10-02	23.1000	23.1000	23.1000	23.1000	-5.055%	1	109	+85.281%
2024-09-27	24.3300	24.3300	24.3300	24.3300	-2.485%	2	109	+75.915%
2024-09-26	24.9500	24.9500	24.9500	24.9500	+4.481%	1	110	+71.543%
2024-09-25	24.0000	24.2000	23.8800	23.8800	-4.135%	9	110	+79.229%
2024-09-23	24.9100	24.9100	24.9100	24.9100	+4.444%	2	109	+71.819%
2024-09-20	23.7000	23.8500	23.7000	23.8500	+1.059%	10	109	+79.455%
2024-09-19	22.1900	23.6000	22.1900	23.6000	+12.381%	17	112	+81.356%
2024-09-17	21.0000	21.0000	21.0000	21.0000	+5.528%	2	95	+103.810%
2024-09-13	19.9000	19.9000	19.9000	19.9000	+3.109%	4	97	+115.075%
2024-09-12	19.3000	19.3000	19.3000	19.3000	-0.515%	1	99	+121.762%
2024-09-11	19.4000	19.4000	19.4000	19.4000	+18.293%	2	98	+120.619%
2024-09-06	17.4500	17.4500	16.4000	16.4000	-16.751%	8	98	+160.976%
2024-09-04	19.7000	19.7000	19.7000	19.7000	-7.425%	1	98	+117.259%
2024-08-27	21.2800	21.2800	21.2800	21.2800	-4.574%	3	98	+101.128%
2024-08-23	22.2000	22.3000	22.2000	22.3000	+1.364%	10	98	+91.928%
2024-08-22	22.0000	22.0000	22.0000	22.0000	+0.594%	1	93	+94.545%
2024-08-21	21.8700	21.8700	21.8700	21.8700	+1.721%	2	93	+95.702%
2024-08-19	21.5000	21.5000	21.5000	21.5000	-0.463%	1	95	+99.070%
2024-08-15	21.1300	21.7000	21.1300	21.6000	+11.917%	37	95	+98.148%
2024-08-14	18.9800	19.3000	18.9800	19.3000	+3.485%	17	67	+121.762%
2024-08-13	18.0600	18.6500	18.0600	18.6500	+5.367%	35	70	+129.491%
2024-08-12	19.1900	19.1900	17.7000	17.7000	+1.143%	19	72	+141.808%
2024-08-07	16.8000	17.5800	16.8000	17.5000	+56.951%	5	69	+144.571%
2024-08-06	10.5000	11.1500	10.5000	11.1500	+10.396%	16	66	+283.857%
2024-08-05	10.1000	10.1000	10.1000	10.1000	+1.000%	2	54	+323.762%
2024-08-02	10.0000	10.5500	9.9500	10.0000	-28.571%	10	56	+328.000%
2024-08-01	14.0000	14.0000	14.0000	14.0000	-3.448%	2	50	+205.714%
2024-07-31	13.9000	14.5000	13.9000	14.5000	+6.461%	4	48	+195.172%
2024-07-29	13.6200	13.6200	13.6200	13.6200	-2.366%	2	48	+214.244%
2024-07-25	12.7000	14.1000	12.7000	13.9500	+4.494%	6	46	+206.810%
2024-07-24	13.9400	13.9400	13.3500	13.3500	-11.000%	8	44	+220.599%
2024-07-22	15.0000	15.0000	15.0000	15.0000	-1.639%	3	38	+185.333%
2024-07-19	15.2500	15.2500	15.2500	15.2500	-1.613%	2	35	+180.656%
2024-07-18	16.0000	16.0000	15.4000	15.5000	-1.462%	11	34	+176.129%
2024-07-17	16.2000	16.2000	15.7100	15.7300	-14.927%	6	29	+172.092%
2024-07-16	18.8500	19.2000	18.3500	18.4900	+14.988%	17	23	+131.476%
2024-07-12	16.1800	16.1800	16.0800	16.0800	-6.130%	6	11	+166.169%
2024-07-09	17.1300	17.1300	17.1300	17.1300	+9.597%	1	8	+149.854%
2024-07-02	15.6300	15.6300	15.6300	15.6300	-6.687%	4	7	+173.832%
2024-06-26	16.4800	16.7500	16.4800	16.7500	0.000%	3	3	+155.522%