Dark

SHEL20260116C65
SHEL Jan 16 2026 65.00 Call (SHEL260116C00065000)
option OPRA

EOD

May 7, 2025

5.16-2.642%(-0.14)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	5.16	5.16	5.16	5.16	-2.642%	6	3,178	0.000%
2025-05-06	5.30	5.30	5.30	5.30	+3.922%	1	3,184	-2.642%
2025-05-05	5.40	5.40	5.00	5.10	-15.000%	6	3,184	+1.176%
2025-05-02	5.90	6.10	5.90	6.00	+20.240%	10	3,186	-14.000%
2025-05-01	4.99	4.99	4.99	4.99	+3.958%	2	3,191	+3.407%
2025-04-30	4.80	4.80	4.80	4.80	-10.112%	1	3,189	+7.500%
2025-04-29	5.34	5.34	5.34	5.34	-4.643%	1	3,190	-3.371%
2025-04-28	5.60	5.60	5.60	5.60	+6.667%	70	3,189	-7.857%
2025-04-23	5.25	5.25	5.25	5.25	-6.250%	10	3,119	-1.714%
2025-04-17	5.60	5.60	5.60	5.60	+19.149%	1	3,108	-7.857%
2025-04-15	4.70	4.70	4.70	4.70	+0.858%	2	3,108	+9.787%
2025-04-14	4.50	4.66	4.50	4.66	+12.019%	8	3,108	+10.730%
2025-04-11	4.16	4.16	4.16	4.16	+7.216%	4	3,106	+24.038%
2025-04-10	4.10	4.20	3.88	3.88	+2.105%	6	3,108	+32.990%
2025-04-09	3.70	3.80	3.70	3.80	+9.195%	89	3,109	+35.789%
2025-04-08	4.12	4.12	3.48	3.48	-27.500%	6	3,076	+48.276%
2025-04-07	4.80	4.80	4.80	4.80	-20.000%	2	3,074	+7.500%
2025-04-04	4.51	6.00	4.51	6.00	-39.271%	12	3,076	-14.000%
2025-04-02	9.88	9.88	9.88	9.88	-2.660%	72	3,075	-47.773%
2025-04-01	10.10	10.20	10.10	10.15	-1.932%	100	3,019	-49.163%
2025-03-31	9.86	10.35	9.86	10.35	-1.335%	9	2,941	-50.145%
2025-03-27	10.49	10.49	10.49	10.49	-0.569%	7	2,948	-50.810%
2025-03-26	10.53	10.56	10.53	10.55	+8.205%	28	2,941	-51.090%
2025-03-25	9.75	9.75	9.75	9.75	+4.502%	7	2,964	-47.077%
2025-03-20	9.30	9.33	9.30	9.33	+17.506%	4	2,971	-44.695%
2025-03-17	7.90	8.23	7.90	7.94	+11.049%	17	2,973	-35.013%
2025-03-14	7.15	7.15	7.15	7.15	+17.213%	36	2,977	-27.832%
2025-03-07	6.10	6.10	6.10	6.10	+7.018%	6	2,991	-15.410%
2025-03-03	5.90	5.90	5.70	5.70	-9.524%	16	2,988	-9.474%
2025-02-28	6.30	6.30	6.30	6.30	-3.817%	2	2,973	-18.095%
2025-02-26	6.55	6.55	6.55	6.55	-2.385%	2	2,974	-21.221%
2025-02-19	6.71	6.71	6.71	6.71	+3.231%	4	2,976	-23.100%
2025-02-14	6.40	6.50	6.40	6.50	+8.878%	8	2,980	-20.615%
2025-02-12	5.97	5.97	5.97	5.97	+12.642%	5	2,980	-13.568%
2025-02-07	5.30	5.30	5.30	5.30	-4.847%	2	2,980	-2.642%
2025-02-06	5.57	5.57	5.57	5.57	-2.281%	11	2,980	-7.361%
2025-01-31	5.70	5.80	5.58	5.70	-3.390%	524	2,991	-9.474%
2025-01-30	5.50	5.90	5.50	5.90	+34.703%	18	3,246	-12.542%
2025-01-28	4.60	4.70	4.38	4.38	-10.246%	16	3,246	+17.808%
2025-01-27	4.78	4.88	4.72	4.88	-11.273%	451	3,231	+5.738%
2025-01-24	5.50	5.50	5.50	5.50	+1.852%	2	2,977	-6.182%
2025-01-22	6.00	6.00	5.40	5.40	-12.903%	31	2,977	-4.444%
2025-01-21	6.20	6.20	6.20	6.20	+3.333%	10	2,972	-16.774%
2025-01-17	6.00	6.00	6.00	6.00	-1.639%	10	2,972	-14.000%
2025-01-16	5.80	6.10	5.80	6.10	+1.667%	10	2,972	-15.410%
2025-01-15	5.88	6.00	5.80	6.00	+3.806%	13	2,973	-14.000%
2025-01-14	5.50	5.78	5.50	5.78	+7.037%	26	2,964	-10.727%
2025-01-13	5.40	5.50	5.30	5.40	+5.882%	161	2,965	-4.444%
2025-01-10	5.40	5.50	5.10	5.10	0.000%	168	2,806	+1.176%
2025-01-08	4.79	5.10	4.79	5.10	-11.304%	47	2,735	+1.176%
2025-01-07	5.82	5.90	5.75	5.75	+9.733%	44	2,735	-10.261%
2025-01-06	5.20	5.30	5.20	5.24	+25.962%	10	2,682	-1.527%
2025-01-02	4.35	4.35	4.13	4.16	+6.667%	25	2,682	+24.038%
2024-12-31	3.90	3.90	3.90	3.90	+7.438%	4	2,677	+32.308%
2024-12-30	3.63	3.63	3.63	3.63	+0.276%	10	2,677	+42.149%
2024-12-26	3.68	3.68	3.62	3.62	+5.539%	35	2,667	+42.541%
2024-12-23	3.40	3.43	3.40	3.43	-0.867%	17	2,657	+50.437%
2024-12-20	3.41	3.50	3.41	3.46	-3.889%	23	2,650	+49.133%
2024-12-19	3.47	3.60	3.47	3.60	-7.692%	4	2,634	+43.333%
2024-12-18	3.90	3.90	3.90	3.90	-2.985%	2	2,634	+32.308%
2024-12-16	4.55	4.56	4.02	4.02	-16.250%	236	2,479	+28.358%
2024-12-13	4.80	4.80	4.75	4.80	-5.882%	42	2,479	+7.500%
2024-12-12	5.10	5.10	5.10	5.10	-1.923%	1	2,465	+1.176%
2024-12-11	5.20	5.20	5.20	5.20	+0.971%	30	2,465	-0.769%
2024-12-10	5.20	5.20	5.15	5.15	-4.630%	21	2,435	+0.194%
2024-12-09	5.60	5.60	5.40	5.40	+17.391%	11	2,436	-4.444%
2024-12-06	4.60	4.60	4.60	4.60	-20.690%	26	2,425	+12.174%
2024-12-04	5.80	5.80	5.80	5.80	+3.571%	1	2,412	-11.034%
2024-12-03	5.60	5.60	5.60	5.60	+10.672%	10	2,412	-7.857%
2024-12-02	5.20	5.20	5.06	5.06	-15.667%	50	2,412	+1.976%
2024-11-25	6.00	6.00	6.00	6.00	-4.762%	1	2,372	-14.000%
2024-11-15	6.30	6.30	6.30	6.30	+5.000%	40	2,371	-18.095%
2024-11-14	5.95	6.00	5.95	6.00	+7.914%	31	2,371	-14.000%
2024-11-13	5.30	5.56	5.30	5.56	-29.620%	11	2,362	-7.194%
2024-11-05	7.90	7.90	7.90	7.90	+27.832%	1	2,354	-34.684%
2024-10-30	6.18	6.18	6.18	6.18	-1.749%	5	2,353	-16.505%
2024-10-28	6.20	6.29	6.20	6.29	-6.119%	6	2,353	-17.965%
2024-10-24	6.88	6.89	6.70	6.70	0.000%	16	2,352	-22.985%
2024-10-23	6.70	6.70	6.70	6.70	-4.286%	1	2,352	-22.985%
2024-10-21	7.30	7.30	7.00	7.00	+4.478%	7	2,351	-26.286%
2024-10-15	6.60	6.70	6.60	6.70	-19.471%	6	2,350	-22.985%
2024-10-09	8.32	8.32	8.32	8.32	+8.052%	4	2,350	-37.981%
2024-10-02	7.70	7.70	7.70	7.70	+21.643%	2	2,348	-32.987%
2024-09-26	6.34	6.40	6.33	6.33	+3.263%	74	2,350	-18.483%
2024-09-10	6.70	6.70	6.00	6.13	-20.390%	10	2,293	-15.824%
2024-09-09	7.70	7.70	7.70	7.70	-3.023%	5	2,295	-32.987%
2024-09-06	7.94	7.94	7.94	7.94	-25.725%	20	2,295	-35.013%
2024-08-28	10.77	10.78	10.69	10.69	-6.228%	7	2,295	-51.731%
2024-07-10	11.40	11.40	11.40	11.40	+26.667%	1	2,295	-54.737%
2024-06-14	9.00	9.00	9.00	9.00	-12.621%	6	2,295	-42.667%
2024-06-05	10.30	10.30	10.30	10.30	-13.445%	5	2,292	-49.903%
2024-05-31	12.10	12.10	11.90	11.90	+2.586%	4	2,287	-56.639%
2024-05-20	11.60	11.60	11.60	11.60	-4.132%	1	2,286	-55.517%
2024-05-07	12.10	12.27	12.10	12.10	+10.401%	2,000	2,284	-57.355%
2024-05-01	10.96	11.17	10.91	10.96	-9.046%	15	289	-52.920%
2024-04-30	12.05	12.05	12.05	12.05	-5.859%	1	289	-57.178%
2024-04-29	12.80	12.80	12.80	12.80	-0.775%	1	289	-59.688%
2024-04-26	12.40	12.90	12.40	12.90	+11.882%	80	288	-60.000%
2024-04-16	11.53	11.53	11.53	11.53	-14.593%	3	290	-55.247%
2024-04-12	13.50	13.50	13.50	13.50	+10.204%	10	287	-61.778%
2024-04-10	12.25	12.25	12.25	12.25	-0.407%	10	287	-57.878%
2024-04-09	12.30	12.30	12.30	12.30	+3.361%	3	277	-58.049%
2024-04-08	11.70	11.90	11.70	11.90	+5.310%	3	280	-56.639%
2024-04-05	11.30	11.30	11.30	11.30	+4.630%	2	282	-54.336%
2024-04-04	10.80	10.80	10.80	10.80	+8.000%	3	283	-52.222%
2024-04-02	10.00	10.00	10.00	10.00	+22.399%	3	283	-48.400%
2024-03-27	8.17	8.17	8.17	8.17	-6.092%	5	283	-36.842%
2024-03-26	9.00	9.10	8.60	8.70	-3.333%	35	279	-40.690%
2024-03-25	9.00	9.00	9.00	9.00	+6.762%	1	262	-42.667%
2024-03-22	8.43	8.43	8.43	8.43	-1.404%	2	262	-38.790%
2024-03-20	8.40	8.55	8.40	8.55	+0.588%	10	261	-39.649%
2024-03-19	8.50	8.50	8.50	8.50	+11.842%	11	253	-39.294%
2024-03-13	7.50	7.60	7.50	7.60	+15.152%	6	242	-32.105%
2024-03-04	6.60	6.60	6.60	6.60	+3.125%	2	242	-21.818%
2024-02-28	6.40	6.40	6.40	6.40	-3.030%	1	242	-19.375%
2024-02-26	6.60	6.60	6.60	6.60	-2.941%	1	243	-21.818%
2024-02-23	6.80	6.80	6.80	6.80	+4.294%	2	242	-24.118%
2024-02-14	6.52	6.52	6.52	6.52	+5.161%	2	242	-20.859%
2024-02-05	6.20	6.20	6.20	6.20	-8.824%	1	242	-16.774%
2024-02-01	6.80	6.80	6.80	6.80	+4.615%	1	241	-24.118%
2024-01-26	6.50	6.50	6.50	6.50	+11.111%	2	241	-20.615%
2024-01-25	5.85	5.85	5.85	5.85	+5.405%	2	239	-11.795%
2024-01-23	5.60	5.60	5.55	5.55	-0.893%	21	237	-7.027%
2024-01-22	5.60	5.60	5.60	5.60	-1.408%	2	226	-7.857%
2024-01-18	5.65	5.68	5.65	5.68	-0.351%	2	226	-9.155%
2024-01-17	5.60	5.70	5.60	5.70	-11.215%	20	226	-9.474%
2024-01-16	6.50	6.50	6.42	6.42	-25.780%	5	212	-19.626%
2024-01-02	8.64	8.65	8.64	8.65	-0.231%	18	209	-40.347%
2023-12-27	8.67	8.67	8.67	8.67	+3.214%	1	208	-40.484%
2023-12-19	8.40	8.40	8.40	8.40	+3.704%	90	209	-38.571%
2023-12-18	8.10	8.10	8.10	8.10	+1.377%	79	119	-36.296%
2023-12-15	7.99	7.99	7.99	7.99	-3.735%	1	40	-35.419%
2023-12-14	8.30	8.30	8.30	8.30	+7.652%	1	40	-37.831%
2023-12-08	7.71	7.71	7.71	7.71	-1.154%	1	40	-33.074%
2023-12-06	7.80	7.80	7.80	7.80	-8.235%	2	40	-33.846%
2023-11-08	8.50	8.50	8.50	8.50	-8.405%	2	40	-39.294%
2023-11-07	9.28	9.28	9.28	9.28	-6.827%	1	38	-44.397%
2023-11-03	9.96	9.96	9.96	9.96	-1.386%	10	38	-48.193%
2023-10-26	10.10	10.10	10.10	10.10	-7.339%	2	28	-48.911%
2023-10-19	10.90	10.90	10.90	10.90	+6.863%	1	26	-52.661%
2023-10-12	10.20	10.20	10.20	10.20	+3.764%	1	26	-49.412%
2023-10-09	9.83	9.83	9.83	9.83	+9.832%	15	25	-47.508%
2023-09-25	8.95	8.95	8.95	8.95	-0.776%	4	10	-42.346%
2023-09-20	9.02	9.02	9.02	9.02	-1.957%	1	6	-42.794%
2023-09-19	9.20	9.20	9.20	9.20	0.000%	5	5	-43.913%

.dark-mode .GJnHZ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GJnHZ6{ color: #333333; background-color: white; border: 2px solid #333333; }SHEL20260116C65SHEL Jan 16 2026 65.00 Call (SHEL260116C00065000)option OPRA

SHEL20260116C65
SHEL Jan 16 2026 65.00 Call (SHEL260116C00065000)
option OPRA