Dark

SHEL20260116C80
SHEL Jan 16 2026 80.00 Call (SHEL260116C00080000)
option OPRA

EOD

May 8, 2025

0.7000-6.667%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.70	0.70	0.70	0.70	-6.667%	1	1,983	0.000%
2025-05-07	0.80	0.80	0.75	0.75	-11.765%	11	1,984	-6.667%
2025-05-06	0.85	0.85	0.85	0.85	-10.526%	1	1,985	-17.647%
2025-05-02	1.00	1.00	0.94	0.95	+18.750%	8	1,986	-26.316%
2025-05-01	0.80	0.80	0.80	0.80	-11.111%	5	1,986	-12.500%
2025-04-24	0.90	0.90	0.90	0.90	-2.174%	1	1,988	-22.222%
2025-04-16	0.92	0.92	0.92	0.92	+8.235%	2	1,989	-23.913%
2025-04-15	0.85	0.85	0.85	0.85	-3.409%	1	1,987	-17.647%
2025-04-14	0.90	0.90	0.80	0.88	-2.222%	7	1,988	-20.455%
2025-04-11	0.90	0.90	0.90	0.90	+12.500%	2	1,994	-22.222%
2025-04-10	0.75	0.80	0.75	0.80	-27.273%	3	1,995	-12.500%
2025-04-09	1.00	1.10	1.00	1.10	+69.231%	2	1,995	-36.364%
2025-04-08	0.90	0.90	0.65	0.65	-27.778%	136	1,994	+7.692%
2025-04-07	0.80	0.90	0.80	0.90	-18.182%	44	1,998	-22.222%
2025-04-04	1.15	1.22	1.10	1.10	-35.294%	26	2,042	-36.364%
2025-04-03	1.70	1.70	1.70	1.70	-28.270%	1	2,048	-58.824%
2025-04-01	2.30	2.40	2.30	2.37	-1.250%	21	2,049	-70.464%
2025-03-31	2.35	2.40	2.35	2.40	-4.000%	23	2,068	-70.833%
2025-03-27	2.45	2.65	2.45	2.50	0.000%	356	2,067	-72.000%
2025-03-26	2.35	2.50	2.35	2.50	+31.579%	9	1,712	-72.000%
2025-03-25	2.24	2.30	1.90	1.90	-7.317%	32	1,705	-63.158%
2025-03-20	2.05	2.09	2.05	2.05	-4.651%	41	1,679	-65.854%
2025-03-19	2.05	2.20	2.00	2.15	+13.158%	142	1,638	-67.442%
2025-03-18	1.75	1.90	1.75	1.90	+8.571%	12	1,522	-63.158%
2025-03-17	1.70	1.75	1.65	1.75	+20.690%	33	1,514	-60.000%
2025-03-14	1.40	1.46	1.40	1.45	+6.618%	10	1,512	-51.724%
2025-03-13	1.36	1.36	1.36	1.36	+10.569%	7	1,510	-48.529%
2025-03-10	1.23	1.23	1.23	1.23	+2.500%	2	1,510	-43.089%
2025-03-07	1.20	1.25	1.20	1.20	+20.000%	12	1,508	-41.667%
2025-03-04	1.00	1.00	1.00	1.00	-28.571%	7	1,507	-30.000%
2025-03-03	1.40	1.40	1.40	1.40	+12.000%	1	1,507	-50.000%
2025-02-26	1.25	1.25	1.25	1.25	+6.838%	5	1,506	-44.000%
2025-02-24	1.17	1.17	1.17	1.17	-16.429%	1	1,501	-40.171%
2025-02-20	1.35	1.40	1.35	1.40	+7.692%	6	1,500	-50.000%
2025-02-18	1.25	1.30	1.25	1.30	-2.256%	16	1,496	-46.154%
2025-02-14	1.34	1.34	1.33	1.33	+40.000%	8	1,490	-47.368%
2025-02-13	0.95	0.95	0.95	0.95	-13.636%	1	1,491	-26.316%
2025-02-11	0.95	1.10	0.95	1.10	+15.789%	24	1,491	-36.364%
2025-02-06	0.95	0.95	0.95	0.95	-6.863%	11	1,490	-26.316%
2025-02-04	1.02	1.02	1.02	1.02	+27.500%	8	1,479	-31.373%
2025-02-03	0.80	0.80	0.80	0.80	-23.810%	5	1,471	-12.500%
2025-01-31	1.05	1.05	1.05	1.05	+0.962%	2	1,466	-33.333%
2025-01-30	1.00	1.05	1.00	1.04	+42.466%	16	1,451	-32.692%
2025-01-28	0.75	0.75	0.73	0.73	-27.000%	30	1,451	-4.110%
2025-01-24	1.00	1.00	1.00	1.00	-4.762%	80	1,423	-30.000%
2025-01-23	1.13	1.13	1.05	1.05	+2.941%	8	1,383	-33.333%
2025-01-22	1.05	1.05	1.02	1.02	-4.673%	12	1,387	-31.373%
2025-01-21	1.15	1.18	1.07	1.07	-6.957%	29	1,375	-34.579%
2025-01-17	1.15	1.15	1.15	1.15	-6.504%	6	1,348	-39.130%
2025-01-16	1.20	1.27	1.20	1.23	-1.600%	12	1,348	-43.089%
2025-01-15	1.25	1.25	1.25	1.25	+13.636%	7	1,341	-44.000%
2025-01-14	1.10	1.10	1.06	1.10	-4.348%	132	1,334	-36.364%
2025-01-10	1.15	1.15	1.15	1.15	+21.053%	14	1,202	-39.130%
2025-01-08	0.90	0.95	0.90	0.95	-20.833%	7	1,192	-26.316%
2025-01-07	1.25	1.25	1.20	1.20	+9.091%	691	1,192	-41.667%
2025-01-06	0.95	1.10	0.95	1.10	+69.231%	14	1,090	-36.364%
2024-12-31	0.65	0.65	0.65	0.65	+8.333%	7	1,090	+7.692%
2024-12-26	0.60	0.60	0.60	0.60	+9.091%	3	1,090	+16.667%
2024-12-24	0.60	0.60	0.55	0.55	-9.836%	7	1,090	+27.273%
2024-12-23	0.65	0.65	0.61	0.61	-18.667%	2	1,090	+14.754%
2024-12-19	0.75	0.75	0.75	0.75	0.000%	2	1,090	-6.667%
2024-12-18	0.75	0.75	0.75	0.75	-14.773%	7	1,092	-6.667%
2024-12-16	0.88	0.88	0.88	0.88	-20.000%	1	1,093	-20.455%
2024-12-12	0.95	1.10	0.95	1.10	-3.509%	4	1,093	-36.364%
2024-12-09	1.00	1.14	1.00	1.14	+42.500%	2	1,092	-38.596%
2024-12-06	0.80	0.80	0.80	0.80	-23.810%	2	1,092	-12.500%
2024-12-05	1.05	1.05	1.05	1.05	+10.526%	10	1,092	-33.333%
2024-12-02	1.00	1.00	0.95	0.95	-13.636%	5	1,092	-26.316%
2024-11-29	1.18	1.18	1.10	1.10	-12.000%	4	1,094	-36.364%
2024-11-26	1.25	1.25	1.25	1.25	0.000%	4	1,095	-44.000%
2024-11-25	1.40	1.40	1.25	1.25	-13.793%	6	1,095	-44.000%
2024-11-22	1.45	1.45	1.45	1.45	+3.571%	14	1,092	-51.724%
2024-11-21	1.40	1.40	1.40	1.40	0.000%	1	1,084	-50.000%
2024-11-20	1.40	1.40	1.40	1.40	-15.152%	3	1,084	-50.000%
2024-11-18	1.55	1.65	1.46	1.65	+17.857%	3	1,084	-57.576%
2024-11-15	1.40	1.40	1.40	1.40	+12.000%	20	1,082	-50.000%
2024-11-13	1.25	1.25	1.25	1.25	-10.714%	30	1,082	-44.000%
2024-11-12	1.40	1.40	1.40	1.40	-17.160%	8	1,052	-50.000%
2024-11-08	1.85	1.85	1.69	1.69	-21.395%	6	1,060	-58.580%
2024-11-04	2.15	2.15	2.15	2.15	+13.158%	2	1,060	-67.442%
2024-10-31	1.90	1.90	1.90	1.90	+25.000%	1	1,058	-63.158%
2024-10-30	1.52	1.52	1.52	1.52	-2.564%	1	1,058	-53.947%
2024-10-29	1.56	1.56	1.56	1.56	-20.000%	4	1,058	-55.128%
2024-10-22	1.95	1.95	1.95	1.95	0.000%	8	1,058	-64.103%
2024-10-17	1.95	1.95	1.95	1.95	+2.632%	2	1,058	-64.103%
2024-10-16	1.90	1.90	1.90	1.90	-7.317%	1	1,058	-63.158%
2024-10-02	2.05	2.05	2.05	2.05	+22.754%	1	1,058	-65.854%
2024-09-30	1.67	1.67	1.67	1.67	+15.172%	1	1,057	-58.084%
2024-09-26	1.45	1.45	1.45	1.45	-39.583%	1	1,058	-51.724%
2024-09-23	2.40	2.40	2.40	2.40	-2.041%	1	1,059	-70.833%
2024-09-19	2.45	2.45	2.45	2.45	+8.889%	1	1,059	-71.429%
2024-09-18	2.20	2.25	2.20	2.25	+15.385%	15	1,059	-68.889%
2024-09-10	1.95	1.95	1.95	1.95	-4.878%	10	1,048	-64.103%
2024-09-09	2.05	2.05	2.05	2.05	+5.670%	2	1,048	-65.854%
2024-09-06	2.01	2.02	1.94	1.94	-20.165%	20	1,050	-63.918%
2024-09-05	2.43	2.43	2.43	2.43	-7.605%	1	1,057	-71.193%
2024-09-03	2.60	2.63	2.60	2.63	-26.944%	2	1,058	-73.384%
2024-08-23	3.60	3.60	3.60	3.60	+5.882%	150	1,059	-80.556%
2024-08-22	3.40	3.40	3.40	3.40	-17.476%	5	1,059	-79.412%
2024-08-19	4.10	4.12	4.10	4.12	+14.444%	6	1,058	-83.010%
2024-08-02	3.60	3.60	3.60	3.60	-5.263%	1	1,060	-80.556%
2024-08-01	4.50	4.50	3.80	3.80	-1.554%	4	1,060	-81.579%
2024-07-31	3.86	3.86	3.86	3.86	+13.529%	1	1,060	-81.865%
2024-07-30	3.40	3.40	3.40	3.40	-5.556%	1	1,060	-79.412%
2024-07-25	3.60	3.60	3.60	3.60	0.000%	1	1,059	-80.556%
2024-07-24	3.60	3.60	3.60	3.60	-20.000%	1	1,058	-80.556%
2024-07-18	4.50	4.50	4.50	4.50	+2.273%	2	1,058	-84.444%
2024-07-05	4.40	4.40	4.40	4.40	0.000%	2	1,058	-84.091%
2024-07-01	4.40	4.40	4.40	4.40	+18.919%	1	1,058	-84.091%
2024-06-27	3.77	3.79	3.70	3.70	+5.714%	169	1,058	-81.081%
2024-06-20	3.29	3.50	3.29	3.50	+4.478%	13	1,029	-80.000%
2024-06-18	3.35	3.35	3.35	3.35	+4.688%	1	1,029	-79.104%
2024-06-17	3.20	3.20	3.20	3.20	+10.345%	1	1,029	-78.125%
2024-06-14	2.90	2.90	2.90	2.90	-14.706%	4	1,029	-75.862%
2024-06-07	3.40	3.40	3.40	3.40	-3.134%	2	1,029	-79.412%
2024-06-04	3.10	3.70	3.10	3.51	-18.372%	4	1,028	-80.057%
2024-05-29	4.30	4.30	4.30	4.30	-4.444%	2	1,024	-83.721%
2024-05-21	4.50	4.50	4.50	4.50	+2.273%	1	1,024	-84.444%
2024-05-17	4.40	4.40	4.40	4.40	-6.383%	14	1,024	-84.091%
2024-05-16	4.70	4.70	4.70	4.70	-3.093%	3	1,024	-85.106%
2024-05-15	4.80	4.85	4.50	4.85	-4.902%	12	1,021	-85.567%
2024-05-14	5.10	5.10	5.10	5.10	-7.273%	7	1,010	-86.275%
2024-05-13	5.60	5.60	5.40	5.50	0.000%	11	1,003	-87.273%
2024-05-10	5.50	5.50	5.50	5.50	+10.000%	6	994	-87.273%
2024-05-09	5.00	5.00	5.00	5.00	-3.846%	3	991	-86.000%
2024-05-07	5.20	5.20	5.20	5.20	+1.961%	7	988	-86.538%
2024-05-06	5.10	5.10	5.10	5.10	+8.511%	3	988	-86.275%
2024-05-03	4.70	4.70	4.70	4.70	-3.689%	6	988	-85.106%
2024-05-02	4.83	4.88	4.83	4.88	+13.753%	23	988	-85.656%
2024-05-01	4.50	4.50	4.18	4.29	-15.882%	58	969	-83.683%
2024-04-30	5.10	5.10	5.10	5.10	0.000%	13	971	-86.275%
2024-04-29	5.13	5.13	5.10	5.10	-3.774%	10	958	-86.275%
2024-04-25	5.30	5.30	5.30	5.30	+1.923%	10	953	-86.792%
2024-04-24	5.20	5.20	5.20	5.20	+8.333%	3	943	-86.538%
2024-04-22	4.80	4.80	4.80	4.80	-4.000%	10	940	-85.417%
2024-04-19	5.00	5.00	5.00	5.00	+6.383%	2	940	-86.000%
2024-04-17	4.70	4.70	4.70	4.70	+2.174%	10	938	-85.106%
2024-04-16	4.70	4.70	4.60	4.60	-13.534%	22	928	-84.783%
2024-04-15	5.13	5.32	5.13	5.32	-4.488%	13	910	-86.842%
2024-04-12	5.60	5.60	5.55	5.57	+13.673%	8	917	-87.433%
2024-04-11	5.20	5.20	4.90	4.90	-2.000%	11	913	-85.714%
2024-04-10	4.90	5.00	4.90	5.00	0.000%	253	913	-86.000%
2024-04-09	5.06	5.06	5.00	5.00	+4.167%	53	1,013	-86.000%
2024-04-08	4.80	4.90	4.70	4.80	+6.430%	460	1,013	-85.417%
2024-04-05	4.20	4.60	4.17	4.51	+4.884%	556	1,066	-84.479%
2024-04-04	4.14	4.30	4.14	4.30	+7.500%	14	1,158	-83.721%
2024-04-03	3.95	4.00	3.95	4.00	0.000%	153	1,153	-82.500%
2024-04-02	3.50	4.00	3.50	4.00	+48.148%	23	1,168	-82.500%
2024-04-01	2.78	2.78	2.70	2.70	-7.534%	12	1,175	-74.074%
2024-03-28	2.92	2.92	2.92	2.92	+6.960%	3	1,174	-76.027%
2024-03-27	2.73	2.73	2.73	2.73	-9.302%	10	1,174	-74.359%
2024-03-26	3.00	3.01	3.00	3.01	-5.047%	100	1,174	-76.744%
2024-03-25	3.17	3.17	3.17	3.17	+11.228%	10	1,274	-77.918%
2024-03-22	2.85	2.85	2.85	2.85	-3.390%	12	1,274	-75.439%
2024-03-21	3.00	3.00	2.95	2.95	-1.007%	17	1,274	-76.271%
2024-03-20	2.98	2.98	2.98	2.98	+8.364%	3	1,264	-76.510%
2024-03-15	2.75	2.75	2.75	2.75	+22.222%	14	1,264	-74.545%
2024-03-11	2.25	2.25	2.25	2.25	+9.756%	1	1,264	-68.889%
2024-03-04	2.05	2.05	2.05	2.05	+4.592%	1	1,264	-65.854%
2024-02-28	1.96	1.96	1.96	1.96	-14.783%	1	1,264	-64.286%
2024-02-23	2.28	2.30	2.28	2.30	-2.128%	78	1,264	-69.565%
2024-02-22	2.35	2.35	2.35	2.35	+4.444%	4	1,267	-70.213%
2024-02-20	2.25	2.25	2.20	2.25	0.000%	150	1,267	-68.889%
2024-02-13	2.15	2.25	2.15	2.25	0.000%	12	1,117	-68.889%
2024-02-12	2.25	2.25	2.25	2.25	+9.756%	6	1,117	-68.889%
2024-02-07	2.05	2.05	2.00	2.05	-4.651%	100	1,111	-65.854%
2024-02-06	2.15	2.15	2.12	2.15	+7.500%	150	1,011	-67.442%
2024-02-05	2.00	2.00	2.00	2.00	-6.977%	3	861	-65.000%
2024-02-02	2.15	2.15	2.15	2.15	0.000%	50	861	-67.442%
2024-01-26	2.10	2.15	2.10	2.15	+5.911%	3	811	-67.442%
2024-01-25	2.00	2.03	2.00	2.03	+9.730%	2	811	-65.517%
2024-01-23	1.85	1.85	1.85	1.85	-2.116%	50	811	-62.162%
2024-01-22	1.80	1.89	1.79	1.89	-2.073%	450	761	-62.963%
2024-01-19	1.95	1.95	1.93	1.93	+1.579%	150	384	-63.731%
2024-01-18	1.90	1.90	1.90	1.90	-21.488%	1	235	-63.158%
2024-01-10	2.61	2.61	2.42	2.42	-17.687%	12	235	-71.074%
2024-01-09	2.94	2.94	2.94	2.94	-18.333%	1	225	-76.190%
2024-01-04	3.60	3.60	3.60	3.60	+5.882%	2	225	-80.556%
2024-01-02	3.40	3.40	3.40	3.40	+6.250%	1	225	-79.412%
2023-12-29	3.30	3.30	3.20	3.20	+12.281%	4	222	-78.125%
2023-12-14	2.85	2.85	2.85	2.85	-8.065%	1	222	-75.439%
2023-12-11	3.10	3.10	3.10	3.10	+3.333%	8	222	-77.419%
2023-12-08	2.80	3.00	2.80	3.00	-25.000%	2	222	-76.667%
2023-11-24	4.00	4.00	4.00	4.00	+14.943%	11	220	-82.500%
2023-11-22	3.40	3.48	3.40	3.48	-13.000%	10	199	-79.885%
2023-11-17	4.00	4.00	4.00	4.00	+14.286%	20	199	-82.500%
2023-11-16	3.70	3.70	3.50	3.50	-2.778%	143	179	-80.000%
2023-11-08	3.60	3.60	3.60	3.60	-14.286%	1	43	-80.556%
2023-11-03	4.05	4.20	4.05	4.20	-19.231%	5	44	-83.333%
2023-11-02	5.12	5.20	5.12	5.20	+30.000%	9	41	-86.538%
2023-10-31	4.00	4.00	4.00	4.00	-22.330%	2	32	-82.500%
2023-10-23	5.15	5.15	5.15	5.15	-0.962%	4	30	-86.408%
2023-10-16	5.20	5.20	5.20	5.20	+18.721%	2	26	-86.538%
2023-10-09	4.40	4.40	4.35	4.38	+18.378%	17	24	-84.018%
2023-10-06	3.70	3.70	3.70	3.70	+8.824%	20	22	-81.081%
2023-10-03	3.40	3.40	3.40	3.40	-15.000%	21	22	-79.412%
2023-09-20	4.00	4.00	4.00	4.00	0.000%	1	1	-82.500%

.dark-mode .m4DFqh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m4DFqh{ color: #333333; background-color: white; border: 2px solid #333333; }SHEL20260116C80SHEL Jan 16 2026 80.00 Call (SHEL260116C00080000)option OPRA

SHEL20260116C80
SHEL Jan 16 2026 80.00 Call (SHEL260116C00080000)
option OPRA