Dark

SHOP20261218C90
SHOP Dec 18 2026 90.00 Call (SHOP261218C00090000)
option OPRA

Inactive

Sep 18, 2026

40.23-6.832%(-2.95)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	40.2300	40.2300	40.2300	40.2300	-6.832%	3	528	0.000%
2026-09-16	43.1800	43.1800	43.1800	43.1800	+7.226%	1	528	-6.832%
2026-09-09	40.2700	40.2700	40.2700	40.2700	-13.861%	1	527	-0.099%
2026-09-08	46.7500	46.7500	46.7500	46.7500	-22.083%	1	528	-13.947%
2026-09-04	58.3000	60.0000	58.3000	60.0000	+1.954%	3	528	-32.950%
2026-08-20	58.8500	58.8500	58.8500	58.8500	-13.072%	2	528	-31.640%
2026-08-14	67.7000	67.7000	67.7000	67.7000	+3.044%	1	528	-40.576%
2026-08-10	65.7000	65.7000	65.7000	65.7000	+10.309%	1	528	-38.767%
2026-08-05	57.5700	59.5600	57.5700	59.5600	+67.586%	6	529	-32.455%
2026-07-08	35.5400	35.5400	35.5400	35.5400	-13.612%	2	535	+13.196%
2026-07-07	41.1400	41.1400	41.1400	41.1400	+6.802%	2	535	-2.212%
2026-07-01	38.5200	38.5200	38.5200	38.5200	+17.046%	2	537	+4.439%
2026-06-26	32.9100	32.9100	32.9100	32.9100	-1.171%	4	537	+22.242%
2026-06-24	33.3000	33.3000	33.3000	33.3000	+15.545%	3	537	+20.811%
2026-06-22	31.3600	31.3600	28.8200	28.8200	-10.358%	3	540	+39.591%
2026-06-16	32.1500	32.1500	32.1500	32.1500	-4.201%	1	541	+25.132%
2026-06-08	33.5600	33.5600	33.5600	33.5600	-13.505%	1	541	+19.875%
2026-06-02	38.8000	38.8000	38.8000	38.8000	-9.725%	1	541	+3.686%
2026-06-01	42.9800	42.9800	42.9800	42.9800	+13.105%	1	541	-6.398%
2026-05-29	38.1200	38.8700	38.0000	38.0000	+12.426%	4	542	+5.868%
2026-05-28	29.9100	33.8700	29.9100	33.8000	+21.714%	3	543	+19.024%
2026-05-26	27.7700	27.7700	27.7700	27.7700	-2.561%	1	544	+44.869%
2026-05-22	28.5000	28.5000	28.5000	28.5000	+8.242%	1	544	+41.158%
2026-05-19	26.3300	26.3300	26.3300	26.3300	-0.152%	1	544	+52.791%
2026-05-18	25.2000	26.5500	25.2000	26.3700	+5.691%	3	544	+52.560%
2026-05-15	24.9500	24.9500	24.9500	24.9500	+13.771%	100	544	+61.242%
2026-05-14	21.6100	21.9300	21.6100	21.9300	+1.387%	3	443	+83.447%
2026-05-13	22.5300	22.5300	21.5000	21.6300	-12.923%	304	453	+85.992%
2026-05-12	25.2400	25.2400	24.8400	24.8400	-11.475%	2	453	+61.957%
2026-05-11	28.0600	28.0600	28.0600	28.0600	-14.970%	1	453	+43.371%
2026-05-07	33.0000	33.0000	33.0000	33.0000	+8.197%	1	451	+21.909%
2026-05-06	30.5000	30.5000	30.5000	30.5000	-4.688%	1	452	+31.902%
2026-05-05	32.5800	32.5800	32.0000	32.0000	-20.398%	4	451	+25.719%
2026-04-29	40.2000	40.2000	40.2000	40.2000	-15.100%	1	450	+0.075%
2026-04-15	46.3500	47.3500	46.3500	47.3500	+28.738%	5	450	-15.037%
2026-04-09	36.7800	36.7800	36.7800	36.7800	-34.321%	3	453	+9.380%
2026-03-05	56.0000	56.0000	56.0000	56.0000	+10.280%	1	450	-28.161%
2026-03-04	49.7200	50.7800	49.7200	50.7800	+23.854%	11	451	-20.776%
2026-03-03	41.0000	41.0000	41.0000	41.0000	-8.503%	3	450	-1.878%
2026-02-26	44.7500	44.8100	44.7500	44.8100	-11.267%	20	450	-10.221%
2026-02-20	51.0000	51.0000	50.5000	50.5000	+9.450%	2	450	-20.337%
2026-02-18	46.1400	46.1400	46.1400	46.1400	+20.627%	10	450	-12.809%
2026-02-17	37.1500	38.2500	37.1500	38.2500	+7.113%	20	450	+5.176%
2026-02-12	35.7100	35.7100	35.7100	35.7100	-11.827%	10	445	+12.658%
2026-02-11	37.8500	40.5000	35.6300	40.5000	-15.625%	12	435	-0.667%
2026-02-10	48.0000	48.0000	48.0000	48.0000	+20.000%	1	425	-16.188%
2026-02-09	40.0000	40.0000	40.0000	40.0000	+6.667%	1	424	+0.575%
2026-02-04	37.5000	37.5000	37.5000	37.5000	-10.287%	1	425	+7.280%
2026-02-03	46.1100	46.1200	41.8000	41.8000	-19.149%	28	424	-3.756%
2026-01-30	55.2000	55.3000	51.7000	51.7000	-13.833%	4	440	-22.186%
2026-01-21	60.0000	60.0000	60.0000	60.0000	-20.424%	1	438	-32.950%
2026-01-16	75.2000	75.4000	75.2000	75.4000	+2.168%	2	439	-46.645%
2026-01-14	73.8000	73.8000	73.8000	73.8000	-9.670%	10	439	-45.488%
2026-01-08	82.1500	82.1500	81.7000	81.7000	-5.110%	14	429	-50.759%
2026-01-06	79.6500	86.1500	79.6500	86.1000	+5.515%	29	427	-53.275%
2026-01-05	81.6000	81.6000	81.6000	81.6000	-6.239%	2	437	-50.699%
2025-12-24	87.7300	87.7300	87.0300	87.0300	-2.224%	22	437	-53.775%
2025-12-19	89.0100	89.0100	89.0100	89.0100	+11.751%	10	437	-54.803%
2025-12-03	79.6500	79.6500	79.6500	79.6500	+2.576%	4	427	-49.492%
2025-12-02	77.7500	77.7500	77.6500	77.6500	+4.242%	2	427	-48.191%
2025-12-01	74.4900	74.4900	74.4900	74.4900	-6.361%	1	427	-45.993%
2025-11-26	79.7000	79.7000	79.5500	79.5500	+13.513%	3	428	-49.428%
2025-11-13	71.0000	71.0000	70.0800	70.0800	-11.066%	2	428	-42.594%
2025-11-06	78.8000	78.8000	78.8000	78.8000	-2.596%	5	428	-48.947%
2025-11-05	80.9000	80.9000	80.9000	80.9000	-14.119%	4	433	-50.272%
2025-11-03	94.2000	94.2000	94.2000	94.2000	-7.647%	1	437	-57.293%
2025-10-29	102.0000	102.0000	102.0000	102.0000	+6.806%	1	437	-60.559%
2025-10-28	95.5000	95.5000	95.5000	95.5000	+2.523%	1	436	-57.874%
2025-10-27	93.1500	93.1500	93.1500	93.1500	+16.104%	3	433	-56.812%
2025-10-22	80.2300	80.2300	80.2300	80.2300	+2.334%	1	433	-49.857%
2025-10-15	78.4000	78.4000	78.4000	78.4000	+4.813%	10	433	-48.686%
2025-10-10	74.8000	74.8000	74.8000	74.8000	-10.301%	2	443	-46.217%
2025-10-09	83.3900	83.3900	83.3900	83.3900	+17.733%	1	445	-51.757%
2025-10-02	70.8300	70.8300	70.8300	70.8300	-4.284%	1	445	-43.202%
2025-09-22	74.0000	74.0000	74.0000	74.0000	+8.361%	1	445	-45.635%
2025-09-16	68.2900	68.2900	68.2900	68.2900	+0.426%	9	445	-41.089%
2025-09-15	64.4600	68.0000	64.4600	68.0000	+2.179%	5	445	-40.838%
2025-09-08	66.5500	66.5500	66.5500	66.5500	+4.770%	2	448	-39.549%
2025-09-04	63.9000	63.9000	63.4000	63.5200	+5.955%	7	448	-36.666%
2025-08-22	59.9500	59.9500	59.9500	59.9500	-5.887%	1	448	-32.894%
2025-08-19	63.7000	63.7000	63.7000	63.7000	-9.000%	1	447	-36.845%
2025-08-12	70.0000	70.0000	70.0000	70.0000	-2.029%	5	448	-42.529%
2025-08-08	71.4500	71.4500	71.4500	71.4500	+45.608%	2	453	-43.695%
2025-08-04	49.0700	49.0700	49.0700	49.0700	-3.879%	1	455	-18.015%
2025-07-29	51.0500	51.0500	51.0500	51.0500	-6.365%	4	456	-21.195%
2025-07-21	54.3300	54.5200	54.3300	54.5200	+4.545%	2	456	-26.211%
2025-07-17	52.1500	52.1500	52.1500	52.1500	+20.746%	1	456	-22.857%
2025-06-27	43.1900	43.1900	43.1900	43.1900	+13.658%	3	457	-6.853%
2025-06-17	38.0000	38.0000	38.0000	38.0000	-16.484%	5	457	+5.868%
2025-06-11	45.5000	45.5000	45.5000	45.5000	+15.044%	2	457	-11.582%
2025-06-10	39.5500	39.5500	39.5500	39.5500	-3.841%	5	459	+1.719%
2025-06-06	40.2000	41.1300	40.2000	41.1300	+6.169%	38	454	-2.188%
2025-05-28	38.7400	38.7400	38.7400	38.7400	-4.251%	1	472	+3.846%
2025-05-15	40.4600	40.4600	40.4600	40.4600	+18.304%	1	472	-0.568%
2025-05-12	34.2000	34.2000	34.2000	34.2000	+26.667%	1	473	+17.632%
2025-05-08	25.6900	27.0000	25.6900	27.0000	-10.891%	4	473	+49.000%
2025-04-24	29.8000	30.3000	29.8000	30.3000	+8.292%	3	472	+32.772%
2025-04-23	26.6000	28.0000	26.6000	27.9800	+15.811%	6	473	+43.781%
2025-04-14	24.1600	24.1600	24.1600	24.1600	-14.629%	1	473	+66.515%
2025-04-09	20.5000	28.3000	19.5500	28.3000	+21.459%	16	474	+42.155%
2025-04-08	23.3000	23.3000	23.3000	23.3000	+39.271%	6	482	+72.661%
2025-04-07	16.7300	16.7300	16.7300	16.7300	-11.901%	1	476	+140.466%
2025-04-04	18.8500	19.6300	18.5600	18.9900	-16.965%	18	477	+111.848%
2025-04-03	24.6200	25.1800	22.8700	22.8700	-21.865%	19	478	+75.907%
2025-03-31	29.2700	29.2700	29.2700	29.2700	-24.367%	2	477	+37.444%
2025-03-26	38.7000	38.7000	38.7000	38.7000	-6.114%	1	477	+3.953%
2025-03-24	41.2200	41.2200	41.2200	41.2200	+46.430%	1	478	-2.402%
2025-03-13	28.1500	28.1500	28.1500	28.1500	-14.438%	4	474	+42.913%
2025-03-12	32.9000	32.9000	32.9000	32.9000	+8.940%	1	474	+22.280%
2025-03-11	30.2000	30.2000	30.2000	30.2000	+0.667%	1	474	+33.212%
2025-03-10	29.5000	30.3600	29.5000	30.0000	-11.920%	11	473	+34.100%
2025-03-07	32.3200	34.0600	32.3200	34.0600	+0.383%	22	479	+18.115%
2025-03-04	33.4300	33.9300	33.4300	33.9300	-15.952%	2	472	+18.568%
2025-02-25	39.3500	40.3700	39.3500	40.3700	-11.952%	5	468	-0.347%
2025-02-24	45.5500	45.8500	45.5500	45.8500	-3.025%	6	468	-12.257%
2025-02-21	49.2200	49.2200	47.2800	47.2800	-15.254%	8	465	-14.911%
2025-02-13	55.7900	55.7900	55.7900	55.7900	+3.277%	2	463	-27.890%
2025-02-11	54.0200	54.0200	54.0200	54.0200	+5.818%	2	463	-25.528%
2025-02-10	51.8200	51.8200	51.0500	51.0500	+6.732%	3	465	-21.195%
2025-02-07	47.8300	47.8300	47.8300	47.8300	-3.178%	4	463	-15.890%
2025-02-06	49.4000	49.4000	49.4000	49.4000	-1.594%	1	463	-18.563%
2025-02-05	50.2000	50.2000	50.2000	50.2000	+6.469%	1	464	-19.861%
2025-01-29	47.1500	47.1500	47.1500	47.1500	+36.075%	9	464	-14.677%
2025-01-13	34.6500	34.6500	34.6500	34.6500	-4.651%	5	464	+16.104%
2025-01-10	36.5000	36.5000	36.3400	36.3400	-14.191%	6	464	+10.704%
2024-12-20	42.0000	42.3500	42.0000	42.3500	+6.541%	8	461	-5.006%
2024-12-19	41.3500	41.3500	39.7500	39.7500	-7.126%	4	467	+1.208%
2024-12-18	43.4000	43.4000	42.8000	42.8000	-9.418%	3	463	-6.005%
2024-12-16	47.2500	47.2500	47.2500	47.2500	-1.971%	2	463	-14.857%
2024-12-12	48.2000	48.2000	48.2000	48.2000	+3.367%	5	463	-16.535%
2024-12-09	46.6300	46.6300	46.6300	46.6300	-6.740%	1	458	-13.725%
2024-12-06	50.0000	50.0000	50.0000	50.0000	+14.077%	4	459	-19.540%
2024-12-02	43.9000	43.9000	43.6500	43.8300	+0.183%	16	461	-8.214%
2024-11-25	43.5500	43.7800	43.5500	43.7500	+9.238%	94	461	-8.046%
2024-11-21	40.0500	40.0500	40.0500	40.0500	+7.373%	4	459	+0.449%
2024-11-20	37.3000	37.3000	37.3000	37.3000	-1.945%	1	459	+7.855%
2024-11-19	38.0400	38.0400	38.0400	38.0400	-2.711%	2	459	+5.757%
2024-11-18	39.1000	39.1000	39.1000	39.1000	-1.013%	1	461	+2.890%
2024-11-15	39.5000	39.5000	39.5000	39.5000	-12.861%	2	461	+1.848%
2024-11-13	44.1300	45.3300	43.6700	45.3300	+1.160%	34	462	-11.251%
2024-11-12	41.2400	44.8100	40.7300	44.8100	+65.107%	39	491	-10.221%
2024-11-11	27.7500	27.7500	26.7500	27.1400	+12.195%	13	462	+48.231%
2024-11-08	23.5000	24.3500	23.5000	24.1900	+1.853%	6	461	+66.308%
2024-11-07	23.7500	23.7500	23.7500	23.7500	+16.365%	1	460	+69.389%
2024-11-06	20.7000	20.9400	20.4100	20.4100	+4.559%	3	459	+97.109%
2024-11-04	19.5200	19.5200	19.5200	19.5200	+0.983%	1	458	+106.096%
2024-10-31	19.3300	19.3300	19.3300	19.3300	-4.637%	2	457	+108.122%
2024-10-28	20.2700	20.2700	20.2700	20.2700	-8.073%	1	456	+98.471%
2024-10-15	22.0800	22.0800	22.0500	22.0500	-3.501%	8	455	+82.449%
2024-10-14	22.8500	22.8500	22.8500	22.8500	-1.805%	1	454	+76.061%
2024-10-11	23.2800	23.2800	23.2700	23.2700	+5.056%	4	453	+72.884%
2024-10-08	22.1500	22.1500	22.1500	22.1500	+0.957%	2	453	+81.625%
2024-10-07	21.9400	21.9400	21.9400	21.9400	+8.883%	10	453	+83.364%
2024-09-24	20.1600	20.1600	20.1500	20.1500	-2.892%	3	462	+99.653%
2024-09-23	19.9000	20.8000	19.9000	20.7500	+4.010%	14	462	+93.880%
2024-09-20	20.0000	20.0000	19.9500	19.9500	-0.250%	8	469	+101.654%
2024-09-19	20.0000	20.0000	20.0000	20.0000	+8.108%	10	466	+101.150%
2024-09-18	18.5000	18.5000	18.5000	18.5000	+4.520%	4	466	+117.459%
2024-09-17	17.7000	17.7000	17.7000	17.7000	+9.394%	3	466	+127.288%
2024-09-16	16.1800	16.1800	16.1800	16.1800	-2.823%	2	463	+148.640%
2024-09-13	16.6500	16.6500	16.6500	16.6500	+3.416%	4	465	+141.622%
2024-09-12	16.1000	16.1000	16.1000	16.1000	-1.166%	1	465	+149.876%
2024-09-11	15.7600	16.3200	15.7600	16.2900	+1.812%	4	464	+146.961%
2024-09-04	16.0000	16.0000	16.0000	16.0000	-3.030%	4	461	+151.438%
2024-09-03	16.5000	16.5000	16.5000	16.5000	-6.516%	1	465	+143.818%
2024-08-29	17.6500	17.6500	17.6500	17.6500	-5.716%	1	466	+127.932%
2024-08-23	18.7200	18.7200	18.7200	18.7200	+1.684%	2	466	+114.904%
2024-08-21	18.4100	18.4100	18.4100	18.4100	+4.306%	2	465	+118.523%
2024-08-20	17.6500	17.6500	17.6500	17.6500	-1.397%	1	463	+127.932%
2024-08-16	17.8600	18.0600	17.6400	17.9000	-0.556%	30	463	+124.749%
2024-08-15	18.0000	18.0000	18.0000	18.0000	+16.129%	8	453	+123.500%
2024-08-09	15.5000	15.5000	15.5000	15.5000	+1.307%	2	445	+159.548%
2024-08-08	13.8000	15.3000	13.8000	15.3000	+13.755%	27	446	+162.941%
2024-08-07	13.3800	13.4500	13.3800	13.4500	+49.444%	2	426	+199.108%
2024-08-06	8.9000	9.0000	8.9000	9.0000	+9.890%	12	425	+347.000%
2024-08-05	8.1000	8.2500	8.1000	8.1900	-5.536%	3	415	+391.209%
2024-08-02	8.6800	8.7000	8.6700	8.6700	-21.182%	3	414	+364.014%
2024-07-31	11.0000	11.0000	11.0000	11.0000	+1.010%	1	412	+265.727%
2024-07-30	10.8900	10.8900	10.8900	10.8900	-3.799%	10	412	+269.421%
2024-07-26	11.3200	11.3200	11.3200	11.3200	-0.264%	1	412	+255.389%
2024-07-25	10.7500	11.6000	10.5000	11.3500	-3.895%	6	412	+254.449%
2024-07-24	11.8100	11.8100	11.8100	11.8100	-5.520%	4	409	+240.644%
2024-07-22	12.5000	12.5000	12.5000	12.5000	-8.759%	1	413	+221.840%
2024-07-17	14.0000	14.0000	13.7000	13.7000	-14.375%	5	413	+193.650%
2024-07-16	14.0000	16.0000	14.0000	16.0000	+22.231%	4	409	+151.438%
2024-07-15	13.0900	13.0900	13.0900	13.0900	-2.677%	1	412	+207.334%
2024-07-12	13.7000	13.9900	13.4500	13.4500	-1.825%	8	412	+199.108%
2024-07-11	14.0500	14.0500	13.7000	13.7000	-2.143%	4	411	+193.650%
2024-07-10	14.1500	14.1500	14.0000	14.0000	-2.098%	303	413	+187.357%
2024-07-09	14.3500	14.3500	14.3000	14.3000	-6.168%	2	110	+181.329%
2024-07-08	15.5000	15.5000	15.2400	15.2400	+8.470%	3	109	+163.976%
2024-07-05	15.7000	15.7000	14.0500	14.0500	+0.357%	4	106	+186.335%
2024-07-02	14.0000	14.0000	14.0000	14.0000	+11.910%	1	106	+187.357%
2024-07-01	12.5100	12.5100	12.5100	12.5100	-12.517%	1	106	+221.583%
2024-06-28	14.3000	14.3000	14.3000	14.3000	-4.667%	2	106	+181.329%
2024-06-27	14.9800	15.0000	14.9800	15.0000	+5.263%	5	105	+168.200%
2024-06-26	13.6400	14.8000	13.6400	14.2500	0.000%	107	100	+182.316%