Dark

SHEL20260918C80
SHEL Sep 18 2026 80.00 Call (SHEL260918C00080000)
option OPRA

EOD

Aug 13, 2026

9.85-13.445%(-1.53)6,746

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	9.5100	10.0000	9.4000	9.8500	-13.445%	6,746	304	0.000%
2026-08-11	10.6200	11.3800	10.6200	11.3800	+29.613%	14	1,807	-13.445%
2026-08-07	8.7800	8.7800	8.7800	8.7800	-3.410%	2	1,816	+12.187%
2026-08-05	9.0900	9.0900	9.0900	9.0900	-5.509%	1	1,816	+8.361%
2026-08-04	9.6200	9.6200	9.6200	9.6200	-17.496%	1	1,818	+2.391%
2026-08-03	11.6400	11.9000	11.6400	11.6600	+1.745%	8	1,818	-15.523%
2026-07-31	11.1900	11.4600	11.1900	11.4600	+15.758%	46	1,818	-14.049%
2026-07-30	10.5000	10.7000	9.9000	9.9000	+38.268%	6	1,818	-0.505%
2026-07-28	8.0500	8.0500	7.1600	7.1600	-6.160%	4	1,819	+37.570%
2026-07-27	7.6300	7.6300	7.6300	7.6300	-5.802%	5	1,818	+29.096%
2026-07-17	8.1200	8.1200	8.1000	8.1000	+32.787%	10	1,818	+21.605%
2026-07-15	6.5000	6.5000	6.1000	6.1000	+6.087%	5	1,825	+61.475%
2026-07-13	5.2100	5.7500	5.2100	5.7500	+29.797%	17	1,830	+71.304%
2026-07-10	4.4300	4.4300	4.4300	4.4300	+7.786%	1	1,831	+122.348%
2026-07-09	4.1100	4.1100	4.1100	4.1100	-8.667%	8	1,831	+139.659%
2026-07-08	4.5000	4.5000	4.5000	4.5000	0.000%	4	1,831	+118.889%
2026-07-07	3.7500	4.5000	3.6000	4.5000	+80.000%	35	1,831	+118.889%
2026-07-06	2.3000	2.5000	2.3000	2.5000	+6.383%	35	1,832	+294.000%
2026-07-02	2.3000	2.3500	2.3000	2.3500	+23.684%	7	1,846	+319.149%
2026-07-01	1.8900	1.9000	1.8900	1.9000	-17.391%	7	1,846	+418.421%
2026-06-30	2.3500	2.3500	2.2500	2.3000	+1.322%	155	1,845	+328.261%
2026-06-29	2.2700	2.2700	2.2700	2.2700	+10.732%	1	1,724	+333.921%
2026-06-26	2.2500	2.3000	2.0500	2.0500	-12.393%	74	1,725	+380.488%
2026-06-25	2.3500	2.3500	2.3200	2.3400	-9.302%	88	1,691	+320.940%
2026-06-24	2.6100	2.7400	2.5000	2.5800	-23.442%	9	1,669	+281.783%
2026-06-23	3.4100	3.4100	3.3700	3.3700	-6.906%	6	1,670	+192.285%
2026-06-22	3.6200	3.6200	3.5500	3.6200	+7.738%	6	1,666	+172.099%
2026-06-18	3.2000	3.3600	2.9500	3.3600	-17.241%	112	1,669	+193.155%
2026-06-17	5.0500	5.0500	4.0500	4.0600	-20.392%	15	1,669	+142.611%
2026-06-16	5.3000	5.3000	5.1000	5.1000	-5.556%	10	1,669	+93.137%
2026-06-15	5.4000	5.5000	5.4000	5.4000	-36.471%	97	1,586	+82.407%
2026-06-12	8.2000	8.5000	8.2000	8.5000	-10.526%	6	1,586	+15.882%
2026-06-11	9.5000	9.5000	9.5000	9.5000	+5.322%	84	1,586	+3.684%
2026-06-10	9.0200	9.0200	9.0200	9.0200	+2.500%	6	1,523	+9.202%
2026-06-05	8.8000	8.8000	8.8000	8.8000	-12.000%	1	1,523	+11.932%
2026-06-03	10.0000	10.0000	10.0000	10.0000	+21.951%	2	1,522	-1.500%
2026-05-26	8.2000	8.2000	8.2000	8.2000	-13.228%	1	1,522	+20.122%
2026-05-21	9.4500	9.4500	9.4500	9.4500	+24.342%	1	1,523	+4.233%
2026-05-15	7.6000	7.6000	7.6000	7.6000	-1.042%	11	1,523	+29.605%
2026-05-13	7.6800	7.6800	7.6800	7.6800	-4.000%	1	1,513	+28.255%
2026-05-12	8.0000	8.0000	8.0000	8.0000	+6.667%	2	1,514	+23.125%
2026-05-08	7.3000	7.5000	7.3000	7.5000	-1.445%	3	1,514	+31.333%
2026-05-07	7.7300	7.7300	7.6100	7.6100	-20.314%	3	1,512	+29.435%
2026-05-06	9.5500	9.5500	9.5500	9.5500	-6.373%	2	1,512	+3.141%
2026-04-28	10.2000	10.2000	10.2000	10.2000	+4.723%	1	1,514	-3.431%
2026-04-27	9.7400	9.7400	9.7400	9.7400	-15.304%	2	1,514	+1.129%
2026-04-22	11.5000	11.5000	11.5000	11.5000	+10.577%	1	1,513	-14.348%
2026-04-20	10.4000	10.4000	10.4000	10.4000	-23.473%	1	1,513	-5.288%
2026-04-16	13.5900	13.5900	13.5900	13.5900	+2.955%	1	1,513	-27.520%
2026-04-14	13.2000	13.2000	13.2000	13.2000	-4.348%	17	1,514	-25.379%
2026-04-08	13.8000	13.8000	13.8000	13.8000	-0.719%	1	1,503	-28.623%
2026-04-01	15.5900	15.5900	13.9000	13.9000	-18.666%	50	1,504	-29.137%
2026-03-31	16.4000	17.0900	16.4000	17.0900	+10.258%	3	1,483	-42.364%
2026-03-30	15.8000	15.8000	15.5000	15.5000	+4.027%	21	1,486	-36.452%
2026-03-25	14.9000	14.9000	14.9000	14.9000	+3.472%	3	1,484	-33.893%
2026-03-24	14.4000	14.4000	14.4000	14.4000	-4.382%	10	1,487	-31.597%
2026-03-19	15.0000	15.0600	15.0000	15.0600	-1.116%	5	1,487	-34.595%
2026-03-17	15.2300	15.2300	15.2300	15.2300	+7.254%	1	1,487	-35.325%
2026-03-16	14.2000	14.2000	14.2000	14.2000	+14.148%	2	1,487	-30.634%
2026-03-12	12.0500	12.4400	12.0500	12.4400	+15.185%	5	1,486	-20.820%
2026-03-11	10.3000	10.8100	10.2000	10.8000	+17.137%	18	1,488	-8.796%
2026-03-06	8.9600	9.2200	8.9600	9.2200	+17.154%	46	1,499	+6.833%
2026-03-05	8.0000	8.0000	7.8700	7.8700	+1.287%	3	1,499	+25.159%
2026-03-04	7.5000	7.7700	7.5000	7.7700	-9.651%	11	1,501	+26.770%
2026-03-02	8.6000	8.6000	8.6000	8.6000	+6.436%	3	1,501	+14.535%
2026-02-27	7.4300	8.0800	7.4300	8.0800	+26.250%	3	1,501	+21.906%
2026-02-25	6.4000	6.4000	6.4000	6.4000	+3.226%	1	1,499	+53.906%
2026-02-24	6.0000	6.2000	6.0000	6.2000	+3.333%	68	1,499	+58.871%
2026-02-23	6.1000	6.2800	6.0000	6.0000	+1.695%	9	1,476	+64.167%
2026-02-20	5.8200	5.9000	5.8200	5.9000	+1.724%	2	1,477	+66.949%
2026-02-19	5.8000	5.8000	5.8000	5.8000	+11.538%	1	1,475	+69.828%
2026-02-18	5.2000	5.2000	5.2000	5.2000	+19.540%	2	1,475	+89.423%
2026-02-17	3.9900	4.3500	3.9900	4.3500	-7.447%	23	1,477	+126.437%
2026-02-13	4.7000	4.7000	4.7000	4.7000	-6.746%	1	1,472	+109.574%
2026-02-12	5.0400	5.0400	5.0400	5.0400	-3.077%	1	1,472	+95.437%
2026-02-11	4.9500	5.2000	4.9500	5.2000	+25.301%	5	1,472	+89.423%
2026-02-09	3.6900	4.1500	3.6900	4.1500	+33.871%	4	1,473	+137.349%
2026-02-05	3.3600	3.3600	3.1000	3.1000	-32.609%	17	1,473	+217.742%
2026-02-04	4.4300	4.6000	4.4300	4.6000	+27.778%	10	1,469	+114.130%
2026-02-03	3.6000	3.6000	3.6000	3.6000	+7.784%	1	1,464	+173.611%
2026-02-02	3.4800	3.4800	3.3400	3.3400	-9.485%	3	1,463	+194.910%
2026-01-30	3.7700	3.7700	3.6900	3.6900	-18.000%	3	1,461	+166.938%
2026-01-29	4.1000	4.5000	4.1000	4.5000	+39.319%	5	1,458	+118.889%
2026-01-28	3.2300	3.2300	3.2300	3.2300	+11.379%	2	1,457	+204.954%
2026-01-27	2.8000	2.9000	2.8000	2.9000	+18.367%	2	1,457	+239.655%
2026-01-23	2.4500	2.4500	2.4500	2.4500	+17.225%	1	1,457	+302.041%
2026-01-22	2.0900	2.0900	2.0900	2.0900	-9.524%	1	1,456	+371.292%
2026-01-20	2.3100	2.3100	2.3100	2.3100	-13.806%	4	1,456	+326.407%
2026-01-16	2.6800	2.6800	2.6800	2.6800	+11.667%	1	1,455	+267.537%
2026-01-13	2.4000	2.4000	2.4000	2.4000	+100.000%	1	1,455	+310.417%
2026-01-08	1.2000	1.2000	1.2000	1.2000	-29.825%	1	1,455	+720.833%
2026-01-07	1.7100	1.7100	1.7100	1.7100	-16.585%	4	1,455	+476.023%
2025-12-29	2.0500	2.0500	2.0500	2.0500	0.000%	3	1,451	+380.488%
2025-12-24	2.0500	2.0500	2.0500	2.0500	-8.072%	8	1,448	+380.488%
2025-12-22	2.2300	2.2300	2.2300	2.2300	+7.212%	2	1,448	+341.704%
2025-12-19	2.0800	2.0800	2.0800	2.0800	+13.661%	2	1,448	+373.558%
2025-12-18	1.8300	1.8300	1.8300	1.8300	-3.684%	1	1,448	+438.251%
2025-12-16	1.9000	1.9000	1.9000	1.9000	-26.923%	3	1,449	+418.421%
2025-12-11	2.6000	2.6000	2.6000	2.6000	+4.000%	3	1,449	+278.846%
2025-12-09	2.5000	2.5000	2.5000	2.5000	-9.091%	3	1,449	+294.000%
2025-12-08	2.7500	2.7500	2.7500	2.7500	+3.774%	4	1,446	+258.182%
2025-12-05	2.9500	2.9500	2.6300	2.6500	-21.365%	18	1,449	+271.698%
2025-12-04	3.3700	3.3700	3.3700	3.3700	+8.710%	5	1,457	+192.285%
2025-12-01	3.1000	3.1000	3.1000	3.1000	+10.714%	12	1,457	+217.742%
2025-11-24	2.8000	2.8000	2.8000	2.8000	-36.219%	150	1,457	+251.786%
2025-11-11	4.4300	4.4300	4.3800	4.3900	+7.073%	3	1,457	+124.374%
2025-11-10	3.6000	4.1000	3.6000	4.1000	+26.935%	303	1,456	+140.244%
2025-11-06	3.3000	3.3000	3.2300	3.2300	-2.121%	9	1,186	+204.954%
2025-11-03	3.3000	3.3000	3.3000	3.3000	-5.714%	2	1,186	+198.485%
2025-10-31	3.4900	3.5000	3.4900	3.5000	-10.941%	4	1,186	+181.429%
2025-10-24	3.8600	3.9300	3.8600	3.9300	+0.769%	2	1,182	+150.636%
2025-10-23	3.9000	3.9000	3.9000	3.9000	+48.289%	150	1,181	+152.564%
2025-10-13	2.6200	2.6300	2.6200	2.6300	-20.303%	4	1,061	+274.525%
2025-10-09	3.4800	3.4800	3.3000	3.3000	-1.198%	4	1,063	+198.485%
2025-10-08	3.3400	3.3400	3.3400	3.3400	-7.222%	1	1,063	+194.910%
2025-10-07	3.6000	3.6000	3.6000	3.6000	+9.091%	3	1,063	+173.611%
2025-10-06	3.1000	3.3000	3.1000	3.3000	+40.426%	208	1,063	+198.485%
2025-09-30	2.3500	2.3500	2.3500	2.3500	-24.194%	2	1,063	+319.149%
2025-09-26	3.1000	3.1000	3.1000	3.1000	+26.016%	1,000	1,063	+217.742%
2025-09-24	2.4600	2.4600	2.4600	2.4600	-1.600%	1	80	+300.407%
2025-09-11	2.5000	2.5000	2.5000	2.5000	-13.793%	16	79	+294.000%
2025-09-09	2.9000	2.9000	2.9000	2.9000	-2.027%	1	63	+239.655%
2025-09-04	2.9600	2.9600	2.9600	2.9600	-14.451%	3	62	+232.770%
2025-08-25	3.4600	3.4600	3.4600	3.4600	+21.404%	2	59	+184.682%
2025-08-19	2.8100	2.8500	2.8100	2.8500	-5.000%	2	57	+245.614%
2025-08-13	3.0000	3.0000	3.0000	3.0000	0.000%	19	57	+228.333%
2025-08-12	3.0000	3.0000	3.0000	3.0000	+7.143%	2	42	+228.333%
2025-07-30	2.8000	2.8000	2.8000	2.8000	+5.660%	1	40	+251.786%
2025-07-22	2.6500	2.6500	2.6500	2.6500	+6.000%	8	40	+271.698%
2025-07-21	2.6500	2.6800	2.5000	2.5000	+4.167%	34	48	+294.000%
2025-07-07	2.4600	2.4800	2.4000	2.4000	-33.333%	4	23	+310.417%
2025-06-16	3.6000	3.6000	3.6000	3.6000	+57.205%	11	23	+173.611%
2025-06-06	2.2900	2.2900	2.2900	2.2900	+6.512%	4	12	+330.131%
2025-06-05	2.1500	2.1500	2.1500	2.1500	0.000%	10	10	+358.140%

.dark-mode .ZHhqMX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZHhqMX{ color: #333333; background-color: white; border: 2px solid #333333; }SHEL20260918C80SHEL Sep 18 2026 80.00 Call (SHEL260918C00080000)option OPRA

SHEL20260918C80
SHEL Sep 18 2026 80.00 Call (SHEL260918C00080000)
option OPRA