Dark

SHOP20261218C95
SHOP Dec 18 2026 95.00 Call (SHOP261218C00095000)
option OPRA

EOD

Aug 4, 2026

33.27+3.227%(+1.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	33.2700	33.2700	33.2700	33.2700	+3.227%	1	96	0.000%
2026-07-31	32.1300	32.2300	32.1300	32.2300	-25.220%	5	96	+3.227%
2026-07-28	42.1500	43.1000	42.1500	43.1000	+15.891%	3	96	-22.807%
2026-07-27	36.5000	37.1900	36.5000	37.1900	+26.068%	2	96	-10.540%
2026-07-24	29.5000	29.5000	29.5000	29.5000	+5.357%	1	95	+12.780%
2026-07-23	28.0000	28.0000	28.0000	28.0000	-23.351%	1	95	+18.821%
2026-07-21	36.5300	36.5300	36.5300	36.5300	-7.519%	2	94	-8.924%
2026-07-20	40.5000	40.5000	39.5000	39.5000	-1.250%	4	94	-15.772%
2026-07-10	40.0000	40.0000	40.0000	40.0000	+7.701%	3	95	-16.825%
2026-07-07	37.6400	37.6400	36.7500	37.1400	+4.034%	4	95	-10.420%
2026-07-01	35.7000	35.7000	35.7000	35.7000	+15.347%	10	95	-6.807%
2026-06-29	30.9500	30.9500	30.9500	30.9500	+3.167%	35	101	+7.496%
2026-06-26	30.0000	30.0000	30.0000	30.0000	-4.000%	1	135	+10.900%
2026-06-25	31.2500	31.2500	31.2500	31.2500	+24.750%	10	135	+6.464%
2026-06-22	25.0500	25.0500	25.0500	25.0500	-18.880%	2	135	+32.814%
2026-06-15	30.8800	30.8800	30.8800	30.8800	+6.117%	2	135	+7.740%
2026-06-09	29.1000	29.1000	29.1000	29.1000	+3.375%	1	135	+14.330%
2026-06-05	28.1500	28.1500	28.1500	28.1500	-18.642%	1	135	+18.188%
2026-06-04	33.0000	34.6000	33.0000	34.6000	+10.720%	3	136	-3.844%
2026-06-03	31.2500	31.2500	31.2500	31.2500	-12.636%	2	135	+6.464%
2026-05-29	31.8000	35.7700	31.8000	35.7700	+22.668%	2	137	-6.989%
2026-05-28	29.1600	29.1600	29.1600	29.1600	+9.789%	1	137	+14.095%
2026-05-27	27.5100	27.5100	26.5600	26.5600	+4.980%	2	138	+25.264%
2026-05-26	25.3000	25.3000	25.3000	25.3000	-8.000%	5	138	+31.502%
2026-05-22	27.5000	27.5000	27.5000	27.5000	+14.583%	1	143	+20.982%
2026-05-21	24.0000	24.0000	24.0000	24.0000	-4.648%	1	143	+38.625%
2026-05-20	25.1700	25.1700	25.1700	25.1700	+11.718%	1	143	+32.181%
2026-05-18	23.4600	23.4600	22.5300	22.5300	+3.112%	10	143	+47.670%
2026-05-15	20.8500	21.8500	20.8500	21.8500	+11.196%	6	143	+52.265%
2026-05-14	19.7000	19.8000	19.0000	19.6500	+2.880%	13	155	+69.313%
2026-05-13	21.4500	21.4500	18.9100	19.1000	-14.541%	15	148	+74.188%
2026-05-12	23.8000	24.0200	22.3100	22.3500	-8.477%	5	148	+48.859%
2026-05-11	26.6000	26.6000	24.4200	24.4200	-12.190%	9	148	+36.241%
2026-05-08	27.8100	27.8100	27.8100	27.8100	-7.083%	1	147	+19.633%
2026-05-07	28.5000	29.9300	28.5000	29.9300	-9.027%	3	147	+11.159%
2026-05-05	35.4800	35.4800	32.7500	32.9000	-24.194%	29	147	+1.125%
2026-05-04	43.4000	43.4000	43.4000	43.4000	+2.649%	1	141	-23.341%
2026-04-28	42.2800	42.2800	42.2800	42.2800	-13.679%	1	142	-21.310%
2026-04-20	48.9800	48.9800	48.9800	48.9800	+41.438%	1	143	-32.074%
2026-04-09	34.6300	34.6300	34.6300	34.6300	-8.748%	1	143	-3.927%
2026-04-06	37.9500	37.9500	37.9500	37.9500	-6.803%	1	143	-12.332%
2026-03-23	40.7200	40.7200	40.7200	40.7200	-14.990%	9	143	-18.296%
2026-03-09	47.9000	47.9000	47.9000	47.9000	0.000%	4	152	-30.543%
2026-03-06	47.9000	47.9000	47.9000	47.9000	+26.319%	1	152	-30.543%
2026-02-24	37.9200	37.9200	37.9200	37.9200	-1.455%	2	152	-12.263%
2026-02-23	38.4800	38.4800	38.4800	38.4800	-4.988%	2	152	-13.540%
2026-02-20	40.5000	40.5000	40.5000	40.5000	-6.897%	3	154	-17.852%
2026-02-19	43.1000	43.5000	43.1000	43.5000	+1.163%	3	154	-23.517%
2026-02-18	40.8000	43.0000	40.8000	43.0000	+14.881%	4	152	-22.628%
2026-02-11	34.0000	37.4300	33.0000	37.4300	-13.676%	5	150	-11.114%
2026-02-10	43.3600	43.3600	43.3600	43.3600	+21.798%	1	147	-23.270%
2026-02-09	35.6000	35.6000	35.6000	35.6000	-2.732%	1	147	-6.545%
2026-02-05	34.7300	36.6000	34.6500	36.6000	-11.165%	26	148	-9.098%
2026-02-03	41.1500	41.2000	41.1500	41.2000	-15.746%	2	148	-19.248%
2026-02-02	48.9000	48.9000	48.9000	48.9000	-2.415%	40	149	-31.963%
2026-01-30	50.1100	50.1100	50.1100	50.1100	-5.914%	5	187	-33.606%
2026-01-26	53.2600	53.2600	53.2600	53.2600	-23.696%	2	182	-37.533%
2026-01-16	71.8500	71.8500	69.8000	69.8000	-10.513%	5	185	-52.335%
2026-01-08	80.2600	80.2600	78.0000	78.0000	-4.353%	3	185	-57.346%
2026-01-07	81.5500	81.5500	81.5500	81.5500	+1.810%	1	185	-59.203%
2026-01-06	80.2000	80.2000	80.1000	80.1000	+4.229%	4	184	-58.464%
2026-01-02	76.8500	76.8500	76.8500	76.8500	-2.289%	1	184	-56.708%
2025-12-30	78.6500	78.6500	78.6500	78.6500	-7.796%	1	184	-57.699%
2025-12-19	85.3500	85.3500	85.3000	85.3000	+12.252%	2	184	-60.996%
2025-12-16	75.9900	75.9900	75.9900	75.9900	-0.406%	1	185	-56.218%
2025-12-03	75.9500	76.3000	75.9500	76.3000	+13.037%	4	186	-56.396%
2025-12-01	67.5000	67.5000	67.5000	67.5000	-6.054%	1	189	-50.711%
2025-11-24	71.5500	71.8500	71.5500	71.8500	+13.903%	2	188	-53.695%
2025-11-13	63.1900	63.1900	63.0800	63.0800	-16.693%	2	188	-47.257%
2025-11-12	75.7200	75.7200	75.7200	75.7200	+10.218%	1	187	-56.062%
2025-11-07	68.7000	68.7000	68.7000	68.7000	-23.025%	1	187	-51.572%
2025-10-31	89.2500	89.2500	89.2500	89.2500	-4.586%	1	188	-62.723%
2025-10-28	93.5400	93.5400	93.5400	93.5400	+17.720%	1	188	-64.432%
2025-10-21	79.4600	79.4600	79.4600	79.4600	+8.212%	1	188	-58.130%
2025-10-17	73.4300	73.4300	73.4300	73.4300	-6.315%	1	189	-54.692%
2025-10-16	78.0000	78.3800	78.0000	78.3800	+5.166%	2	189	-57.553%
2025-10-15	74.5300	74.5300	74.5300	74.5300	-5.082%	1	189	-55.360%
2025-10-10	78.5200	78.5200	78.5200	78.5200	-3.229%	2	189	-57.629%
2025-10-08	81.4400	81.4400	81.1400	81.1400	+19.658%	3	190	-58.997%
2025-10-02	67.8100	67.8100	67.8100	67.8100	-1.725%	1	189	-50.936%
2025-09-18	68.3200	69.0000	68.3200	69.0000	+6.977%	3	189	-51.783%
2025-09-17	64.5000	64.5000	64.5000	64.5000	-0.952%	2	189	-48.419%
2025-09-15	64.1800	65.1200	64.1800	65.1200	+7.459%	5	191	-48.910%
2025-09-04	59.5000	61.1700	59.5000	60.6000	+9.091%	12	195	-45.099%
2025-08-20	55.5500	55.5500	55.5500	55.5500	-17.090%	5	204	-40.108%
2025-08-08	67.0000	67.0000	67.0000	67.0000	-6.672%	1	204	-50.343%
2025-08-06	59.9000	71.7900	59.9000	71.7900	+49.656%	14	203	-53.656%
2025-08-05	47.9700	47.9700	47.9700	47.9700	-3.617%	1	214	-30.644%
2025-07-18	49.7700	49.7700	49.7700	49.7700	+22.950%	1	214	-33.153%
2025-06-27	40.7000	40.7000	40.4800	40.4800	-0.687%	6	219	-17.811%
2025-06-24	40.7600	40.7600	40.7600	40.7600	+9.865%	1	223	-18.376%
2025-06-12	37.1000	37.1000	37.1000	37.1000	-3.511%	1	223	-10.323%
2025-06-06	38.8000	38.8000	38.4500	38.4500	+54.728%	6	223	-13.472%
2025-05-09	24.8500	24.8500	24.8500	24.8500	-19.108%	2	223	+33.883%
2025-05-05	29.5900	30.7200	29.5900	30.7200	-0.065%	2	223	+8.301%
2025-05-02	30.7400	30.7400	30.7400	30.7400	+13.056%	4	222	+8.230%
2025-04-30	27.1900	27.1900	27.1900	27.1900	-6.596%	5	222	+22.361%
2025-04-25	29.1100	29.1100	29.1100	29.1100	+40.969%	4	227	+14.291%
2025-04-17	20.6500	20.6500	20.6500	20.6500	-0.530%	1	224	+61.114%
2025-04-16	20.7600	20.7600	20.7600	20.7600	+1.516%	4	224	+60.260%
2025-04-15	20.4500	20.4500	20.4500	20.4500	+2.764%	1	226	+62.689%
2025-04-11	19.9000	19.9000	19.9000	19.9000	-13.478%	4	227	+67.186%
2025-04-10	23.0000	23.0000	23.0000	23.0000	-10.366%	1	229	+44.652%
2025-04-09	19.0000	25.6600	17.9200	25.6600	+19.460%	7	229	+29.657%
2025-04-08	22.7500	22.7500	21.4800	21.4800	+6.337%	3	229	+54.888%
2025-04-07	20.2000	20.2000	20.2000	20.2000	+14.124%	1	231	+64.703%
2025-04-04	17.7000	17.7000	17.7000	17.7000	-15.352%	2	232	+87.966%
2025-04-03	23.2500	23.2500	20.9100	20.9100	-34.554%	8	232	+59.110%
2025-04-02	31.9500	31.9500	31.9500	31.9500	+17.248%	1	235	+4.131%
2025-03-31	27.2500	27.2500	27.2500	27.2500	-29.202%	1	235	+22.092%
2025-03-24	38.4900	38.4900	38.4900	38.4900	+39.964%	1	234	-13.562%
2025-03-18	27.5000	27.5000	27.5000	27.5000	-3.509%	1	233	+20.982%
2025-03-14	28.6000	28.6000	28.5000	28.5000	+9.195%	4	233	+16.737%
2025-03-13	26.1000	26.1000	26.1000	26.1000	-3.333%	2	231	+27.471%
2025-03-10	28.0000	28.0000	27.0000	27.0000	-18.478%	11	231	+23.222%
2025-03-06	35.0000	35.0000	33.1200	33.1200	+6.839%	6	230	+0.453%
2025-03-04	31.0000	31.0000	31.0000	31.0000	-14.835%	23	233	+7.323%
2025-03-03	41.4500	41.9000	36.4000	36.4000	-3.576%	20	233	-8.599%
2025-02-25	37.7500	37.7500	37.7500	37.7500	-23.116%	1	239	-11.868%
2025-02-20	49.1000	49.1000	49.1000	49.1000	-6.743%	8	239	-32.240%
2025-02-19	52.7500	52.7500	52.6500	52.6500	+14.956%	15	247	-36.809%
2025-01-28	43.4000	45.8000	43.4000	45.8000	+34.785%	5	262	-27.358%
2025-01-14	33.9800	33.9800	33.9800	33.9800	-17.203%	1	260	-2.089%
2025-01-06	41.0400	41.0400	41.0400	41.0400	+9.880%	1	259	-18.933%
2025-01-02	37.3500	37.3500	37.3500	37.3500	+1.001%	1	259	-10.924%
2024-12-30	36.7700	36.9800	36.7700	36.9800	-1.910%	3	258	-10.032%
2024-12-27	37.8700	37.8700	37.7000	37.7000	-18.257%	24	257	-11.751%
2024-12-17	46.1200	46.1200	46.1200	46.1200	+6.023%	2	252	-27.862%
2024-12-10	44.1000	44.1000	43.5000	43.5000	-7.643%	3	252	-23.517%
2024-12-06	47.2000	47.3000	46.1700	47.1000	+13.494%	110	250	-29.363%
2024-12-04	41.5000	41.5000	41.5000	41.5000	-0.120%	1	217	-19.831%
2024-12-02	41.5500	41.5500	41.5500	41.5500	+2.315%	3	217	-19.928%
2024-11-25	39.8000	40.6100	39.8000	40.6100	+13.690%	2	217	-18.074%
2024-11-19	35.7200	35.7200	35.7200	35.7200	-5.000%	3	218	-6.859%
2024-11-18	37.6000	37.6000	37.6000	37.6000	-0.450%	1	221	-11.516%
2024-11-15	37.7000	37.7700	37.5400	37.7700	-8.125%	6	221	-11.914%
2024-11-13	39.0000	41.4100	39.0000	41.1100	-1.154%	15	220	-19.071%
2024-11-12	37.0000	42.7900	36.0000	41.5900	+65.763%	108	231	-20.005%
2024-11-11	25.0000	26.0000	25.0000	25.0900	+9.087%	33	236	+32.603%
2024-11-08	23.0000	23.0000	23.0000	23.0000	+4.545%	4	250	+44.652%
2024-11-07	20.7500	22.0000	20.7500	22.0000	+15.486%	12	252	+51.227%
2024-11-06	19.0500	19.0500	19.0500	19.0500	+4.670%	7	263	+74.646%
2024-10-25	18.2000	18.2000	18.2000	18.2000	-0.817%	6	263	+82.802%
2024-10-24	18.3500	18.3500	18.3500	18.3500	-9.828%	6	263	+81.308%
2024-10-21	20.5000	20.6500	20.1500	20.3500	+0.743%	15	269	+63.489%
2024-10-18	20.5000	20.5000	20.2000	20.2000	+1.763%	34	269	+64.703%
2024-10-16	19.9500	19.9500	19.8500	19.8500	+1.018%	2	277	+67.607%
2024-10-15	19.9900	20.0000	19.6500	19.6500	-7.616%	8	276	+69.313%
2024-10-14	21.3000	21.3000	21.2700	21.2700	+1.141%	5	274	+56.417%
2024-10-10	21.0300	21.0300	21.0300	21.0300	-1.360%	1	272	+58.203%
2024-10-09	21.4000	21.6500	21.3200	21.3200	+2.500%	27	272	+56.051%
2024-10-08	20.3900	21.0500	20.3900	20.8000	+2.970%	18	282	+59.952%
2024-10-04	19.1000	20.2000	19.1000	20.2000	+10.989%	30	297	+64.703%
2024-10-02	18.2000	18.2000	18.2000	18.2000	-0.709%	2	302	+82.802%
2024-10-01	18.0000	18.3300	17.8500	18.3300	-2.500%	5	302	+81.506%
2024-09-30	18.2000	18.9000	18.2000	18.8000	-3.836%	6	306	+76.968%
2024-09-26	19.2500	19.5500	19.2500	19.5500	+3.989%	6	305	+70.179%
2024-09-25	18.8000	18.8000	18.8000	18.8000	-0.265%	1	310	+76.968%
2024-09-24	18.9500	18.9500	18.8500	18.8500	+2.725%	2	310	+76.499%
2024-09-20	18.4900	18.4900	18.3500	18.3500	+1.102%	14	309	+81.308%
2024-09-19	17.0000	18.1600	17.0000	18.1500	+8.358%	11	309	+83.306%
2024-09-18	16.7000	17.2500	16.6500	16.7500	+2.446%	14	305	+98.627%
2024-09-17	16.2000	16.6400	16.2000	16.3500	+4.473%	6	305	+103.486%
2024-09-16	15.3000	15.7000	15.3000	15.6500	+2.623%	3	302	+112.588%
2024-09-13	15.0000	15.2500	14.9000	15.2500	+4.096%	12	302	+118.164%
2024-09-12	14.0500	14.6500	14.0500	14.6500	-1.014%	5	306	+127.099%
2024-09-11	14.8000	14.8000	14.8000	14.8000	+14.286%	1	311	+124.797%
2024-09-09	13.5200	13.5200	12.9500	12.9500	+3.600%	8	312	+156.911%
2024-09-06	12.3700	13.1000	12.1500	12.5000	-11.972%	38	314	+166.160%
2024-09-05	13.6000	14.2000	13.6000	14.2000	0.000%	5	316	+134.296%
2024-09-04	14.3000	14.3000	14.2000	14.2000	-2.069%	3	320	+134.296%
2024-09-03	15.2000	15.2000	14.5000	14.5000	-6.452%	14	323	+129.448%
2024-08-30	15.5000	15.5000	15.5000	15.5000	-0.641%	2	327	+114.645%
2024-08-29	15.6000	15.6000	15.6000	15.6000	+3.380%	1	327	+113.269%
2024-08-28	15.4000	15.4000	15.0000	15.0900	-11.496%	24	328	+120.477%
2024-08-21	16.8500	17.0500	16.8500	17.0500	+3.963%	3	320	+95.132%
2024-08-20	16.4000	16.4000	16.4000	16.4000	+1.548%	1	322	+102.866%
2024-08-19	16.1500	16.1500	16.1500	16.1500	-4.154%	1	323	+106.006%
2024-08-16	16.8500	16.8500	16.8500	16.8500	+3.058%	2	323	+97.448%
2024-08-15	16.3500	16.5000	16.3500	16.3500	+11.986%	4	322	+103.486%
2024-08-14	14.1500	14.6000	14.1500	14.6000	+3.546%	4	322	+127.877%
2024-08-13	13.9500	14.1000	13.9500	14.1000	+3.676%	5	326	+135.957%
2024-08-12	13.9000	13.9000	13.6000	13.6000	-2.857%	10	326	+144.632%
2024-08-09	13.8000	14.0000	13.6500	14.0000	+2.190%	40	322	+137.643%
2024-08-08	13.0500	13.7000	13.0000	13.7000	+13.787%	32	320	+142.847%
2024-08-07	11.9800	14.0000	11.9800	12.0400	+50.500%	90	321	+176.329%
2024-08-06	7.7500	8.5000	7.6000	8.0000	+5.263%	21	280	+315.875%
2024-08-05	7.0000	7.6000	6.8000	7.6000	-1.935%	28	266	+337.763%
2024-08-02	8.1500	8.1500	7.1000	7.7500	-15.115%	98	247	+329.290%
2024-08-01	9.3500	9.3500	9.1300	9.1300	-12.548%	11	206	+264.403%
2024-07-31	10.4400	10.4400	10.4400	10.4400	+4.400%	7	195	+218.678%
2024-07-30	10.0000	10.0000	10.0000	10.0000	-3.101%	1	188	+232.700%
2024-07-26	10.3200	10.4700	9.9700	10.3200	-0.290%	5	187	+222.384%
2024-07-25	9.5000	10.5000	9.5000	10.3500	+3.500%	24	183	+221.449%
2024-07-24	10.4000	10.8500	10.0000	10.0000	-13.420%	25	169	+232.700%
2024-07-23	11.8000	11.8000	11.5500	11.5500	+1.050%	11	160	+188.052%
2024-07-22	11.2500	11.4300	11.1000	11.4300	-3.053%	5	150	+191.076%
2024-07-19	11.7900	11.8300	11.4900	11.7900	+0.769%	25	147	+182.188%
2024-07-18	11.7700	11.7700	11.7000	11.7000	+4.933%	9	139	+184.359%
2024-07-17	13.6000	13.6000	11.1500	11.1500	-23.103%	14	130	+198.386%
2024-07-16	14.2000	14.5000	13.5500	14.5000	+21.849%	9	128	+129.448%
2024-07-15	11.9000	11.9000	11.9000	11.9000	-3.409%	11	119	+179.580%
2024-07-12	12.7900	13.2000	12.0500	12.3200	-1.440%	16	108	+170.049%
2024-07-11	12.2500	12.5000	12.2500	12.5000	-1.029%	2	107	+166.160%
2024-07-10	12.7100	12.7100	12.6300	12.6300	-5.038%	3	105	+163.420%
2024-07-09	13.2000	13.3000	13.2000	13.3000	-2.564%	20	102	+150.150%
2024-07-08	13.6500	13.6500	13.6500	13.6500	0.000%	4	102	+143.736%
2024-07-05	13.9000	14.0500	13.6500	13.6500	+1.111%	26	98	+143.736%
2024-07-03	13.7000	13.7000	13.5000	13.5000	+5.058%	8	78	+146.444%
2024-07-02	12.6500	12.8500	12.6500	12.8500	+11.739%	14	78	+158.911%
2024-07-01	11.5000	11.5000	11.5000	11.5000	-11.538%	2	69	+189.304%
2024-06-28	13.7500	13.7500	13.0000	13.0000	-2.256%	134	69	+155.923%
2024-06-27	13.0000	13.7000	13.0000	13.3000	+4.232%	42	49	+150.150%
2024-06-26	13.0000	13.0000	12.5500	12.7600	+0.078%	12	20	+160.737%
2024-06-25	12.7000	12.7500	12.7000	12.7500	0.000%	9	8	+160.941%