Dark

SHEL20260918C85
SHEL Sep 18 2026 85.00 Call (SHEL260918C00085000)
option OPRA

EOD

Aug 13, 2026

5.40-1.818%(-0.10)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.0000	5.4000	4.6300	5.4000	-1.818%	138	3,584	0.000%
2026-08-12	5.4000	5.9000	5.2000	5.5000	-9.688%	483	3,570	-1.818%
2026-08-11	5.8000	6.1000	5.8000	6.0900	+10.727%	191	3,419	-11.330%
2026-08-10	5.2000	5.6000	5.1700	5.5000	+23.596%	59	3,384	-1.818%
2026-08-07	4.7500	4.9000	4.4500	4.4500	-18.944%	21	3,354	+21.348%
2026-08-06	5.0000	5.5000	4.8000	5.4900	+29.176%	23	3,357	-1.639%
2026-08-05	5.0000	5.0000	4.2500	4.2500	-26.724%	47	3,370	+27.059%
2026-08-04	5.8000	6.4000	5.2000	5.8000	-14.074%	77	3,387	-6.897%
2026-08-03	7.0000	7.3000	6.1000	6.7500	-11.184%	121	3,378	-20.000%
2026-07-31	6.9000	7.6000	6.5000	7.6000	+16.923%	84	3,398	-28.947%
2026-07-30	5.9000	6.7000	5.7000	6.5000	+25.725%	76	3,446	-16.923%
2026-07-29	4.8000	5.4400	4.8000	5.1700	+37.867%	248	3,468	+4.449%
2026-07-28	4.4000	4.5000	3.5000	3.7500	-6.250%	1,037	3,411	+44.000%
2026-07-27	4.4700	4.4700	4.0000	4.0000	-20.949%	3	2,928	+35.000%
2026-07-24	5.0600	5.0600	5.0600	5.0600	-15.243%	11	2,929	+6.719%
2026-07-23	5.9700	5.9700	5.9700	5.9700	+15.922%	2	2,929	-9.548%
2026-07-22	5.1500	5.1500	5.1500	5.1500	+21.462%	1	2,931	+4.854%
2026-07-20	4.0700	4.2400	3.9000	4.2400	-5.778%	16	2,932	+27.358%
2026-07-17	4.7000	4.8700	4.5000	4.5000	+28.571%	507	2,933	+20.000%
2026-07-16	3.7000	3.7000	3.4000	3.5000	+8.025%	108	3,290	+54.286%
2026-07-15	3.7000	3.7000	3.2400	3.2400	+1.567%	8	3,390	+66.667%
2026-07-14	3.4800	3.4800	2.9700	3.1900	+7.770%	16	3,385	+69.279%
2026-07-13	2.4000	3.0000	2.4000	2.9600	+37.037%	136	3,397	+82.432%
2026-07-10	1.9500	2.1600	1.9500	2.1600	+10.204%	15	3,341	+150.000%
2026-07-09	2.1500	2.1500	1.9600	1.9600	-10.909%	55	3,338	+175.510%
2026-07-08	2.4500	2.4500	2.2000	2.2000	-4.348%	205	3,334	+145.455%
2026-07-07	1.7500	2.3000	1.7500	2.3000	+116.981%	120	3,330	+134.783%
2026-07-06	1.0500	1.1000	1.0200	1.0600	+3.922%	79	3,225	+409.434%
2026-07-02	0.9500	1.1000	0.9500	1.0200	+24.390%	77	3,246	+429.412%
2026-07-01	0.7800	0.8200	0.7800	0.8200	-24.771%	16	3,246	+558.537%
2026-06-30	0.9500	1.0900	0.9500	1.0900	+18.478%	266	3,231	+395.413%
2026-06-29	0.9500	0.9500	0.9200	0.9200	-3.158%	147	3,332	+486.957%
2026-06-26	1.0000	1.0000	0.9500	0.9500	-13.636%	123	3,232	+468.421%
2026-06-25	1.0800	1.1100	1.0200	1.1000	-1.786%	366	3,255	+390.909%
2026-06-24	1.2300	1.3000	1.1200	1.1200	-33.333%	322	3,004	+382.143%
2026-06-23	1.6300	1.7500	1.6300	1.6800	-4.000%	1,017	2,727	+221.429%
2026-06-22	1.8000	1.8400	1.7500	1.7500	+6.061%	775	2,054	+208.571%
2026-06-18	1.6000	1.6600	1.4500	1.6500	-26.667%	41	1,251	+227.273%
2026-06-17	2.6000	2.6000	2.2500	2.2500	-22.414%	253	1,251	+140.000%
2026-06-16	2.9500	3.1000	2.9000	2.9000	-12.121%	106	1,251	+86.207%
2026-06-15	3.0000	3.3000	3.0000	3.3000	-37.736%	94	1,074	+63.636%
2026-06-12	5.3000	5.3000	5.3000	5.3000	+1.923%	16	1,074	+1.887%
2026-06-11	6.3500	6.3500	5.2000	5.2000	-7.143%	7	1,074	+3.846%
2026-06-10	5.9000	5.9000	5.6000	5.6000	+14.286%	3	1,074	-3.571%
2026-06-09	5.0000	5.0000	4.9000	4.9000	-16.949%	11	1,074	+10.204%
2026-06-08	5.9000	5.9000	5.9000	5.9000	+18.000%	2	1,071	-8.475%
2026-06-05	5.2100	5.2700	5.0000	5.0000	-12.281%	21	1,069	+8.000%
2026-06-04	5.4000	5.9000	5.4000	5.7000	-12.308%	52	1,056	-5.263%
2026-06-03	6.5000	6.6000	6.5000	6.5000	+14.035%	26	1,053	-16.923%
2026-06-02	5.7500	5.7500	5.6600	5.7000	+9.195%	102	1,077	-5.263%
2026-06-01	5.2800	5.2800	5.2200	5.2200	+13.478%	140	1,076	+3.448%
2026-05-28	4.7200	4.7200	4.6000	4.6000	+4.545%	10	1,076	+17.391%
2026-05-27	4.3000	4.4000	4.2000	4.4000	-20.000%	15	1,073	+22.727%
2026-05-26	5.6100	5.6100	5.5000	5.5000	-1.786%	11	1,070	-1.818%
2026-05-22	5.9000	5.9000	5.6000	5.6000	-8.046%	384	1,063	-3.571%
2026-05-21	6.6000	6.7000	6.0900	6.0900	+0.995%	20	706	-11.330%
2026-05-20	6.0300	6.0300	6.0300	6.0300	-12.609%	56	706	-10.448%
2026-05-19	6.6200	6.9000	6.6200	6.9000	-2.817%	23	747	-21.739%
2026-05-18	5.8000	7.1000	5.7900	7.1000	+45.791%	12	747	-23.944%
2026-05-15	4.8000	4.8700	4.8000	4.8700	+3.617%	6	747	+10.883%
2026-05-14	4.7000	4.7000	4.7000	4.7000	-3.093%	8	722	+14.894%
2026-05-13	4.9000	5.0000	4.8500	4.8500	-4.902%	11	701	+11.340%
2026-05-12	5.1000	5.1000	5.1000	5.1000	-1.544%	5	701	+5.882%
2026-05-11	5.2000	5.3000	5.1300	5.1800	+12.609%	51	701	+4.247%
2026-05-08	4.9100	4.9100	4.6000	4.6000	-8.000%	5	658	+17.391%
2026-05-07	5.2000	5.2000	5.0000	5.0000	-39.759%	9	655	+8.000%
2026-05-05	8.2000	8.3000	8.2000	8.3000	+8.924%	2	660	-34.940%
2026-04-29	7.6200	7.6200	7.6200	7.6200	+19.063%	7	658	-29.134%
2026-04-27	7.4000	7.4000	6.3000	6.4000	-17.949%	61	654	-15.625%
2026-04-21	7.7000	7.8100	7.7000	7.8000	+7.290%	112	624	-30.769%
2026-04-20	7.2700	7.2700	7.2700	7.2700	+13.594%	1	624	-25.722%
2026-04-17	7.0500	7.0500	6.2000	6.4000	-28.889%	45	624	-15.625%
2026-04-15	9.0000	9.0000	9.0000	9.0000	-17.431%	4	596	-40.000%
2026-04-13	10.9000	10.9000	10.9000	10.9000	+7.073%	2	598	-50.459%
2026-04-09	10.3600	10.3600	10.1800	10.1800	-9.107%	14	600	-46.955%
2026-04-01	11.2000	11.2000	11.2000	11.2000	-16.105%	2	592	-51.786%
2026-03-31	13.3500	13.3500	13.3500	13.3500	+10.788%	2	592	-59.551%
2026-03-30	12.0500	12.0500	12.0500	12.0500	+6.637%	7	591	-55.187%
2026-03-27	11.3000	11.3000	11.3000	11.3000	-3.419%	1	598	-52.212%
2026-03-25	11.7000	11.7000	11.7000	11.7000	+19.388%	1	597	-53.846%
2026-03-23	9.8000	9.8000	9.8000	9.8000	-13.884%	1	596	-44.898%
2026-03-20	11.3800	11.3800	11.3800	11.3800	+1.426%	1	597	-52.548%
2026-03-19	11.2200	11.2200	11.2200	11.2200	-4.103%	8	597	-51.872%
2026-03-18	11.4000	11.7000	11.4000	11.7000	-4.098%	9	605	-53.846%
2026-03-17	11.5100	12.2000	11.5100	12.2000	+17.083%	12	606	-55.738%
2026-03-16	10.8000	10.8000	10.4200	10.4200	+5.146%	32	610	-48.177%
2026-03-13	9.9100	9.9100	9.9100	9.9100	+8.901%	8	628	-45.510%
2026-03-12	8.4000	9.2000	8.4000	9.1000	+20.530%	21	624	-40.659%
2026-03-11	7.5500	7.5500	7.5500	7.5500	+13.193%	40	623	-28.477%
2026-03-10	7.0500	7.0500	6.6700	6.6700	-15.032%	24	583	-19.040%
2026-03-09	6.9000	7.9300	6.9000	7.8500	+33.051%	95	576	-31.210%
2026-03-06	5.5700	5.9000	5.5700	5.9000	+9.259%	16	552	-8.475%
2026-03-05	5.4000	5.4000	5.4000	5.4000	-0.917%	30	536	0.000%
2026-03-04	5.4500	5.4500	5.4500	5.4500	-8.710%	21	536	-0.917%
2026-03-02	6.0400	6.0400	5.9500	5.9700	+39.486%	30	536	-9.548%
2026-02-26	4.2800	4.2800	4.2800	4.2800	-2.727%	6	506	+26.168%
2026-02-25	4.3500	4.4000	4.3500	4.4000	+7.579%	6	497	+22.727%
2026-02-24	4.0900	4.0900	4.0900	4.0900	+6.234%	4	497	+32.029%
2026-02-20	3.8500	3.8500	3.8500	3.8500	+7.242%	1	495	+40.260%
2026-02-19	3.6000	3.6000	3.5900	3.5900	+5.588%	2	495	+50.418%
2026-02-18	3.2000	3.4000	3.2000	3.4000	+19.298%	60	494	+58.824%
2026-02-13	2.8500	2.8500	2.8500	2.8500	-5.000%	2	430	+89.474%
2026-02-11	3.0000	3.0000	3.0000	3.0000	+57.895%	1	430	+80.000%
2026-02-06	1.9000	1.9000	1.9000	1.9000	+1.604%	1	431	+184.211%
2026-02-05	1.8700	1.8700	1.8700	1.8700	-36.610%	5	430	+188.770%
2026-02-04	2.8500	2.9500	2.8500	2.9500	+37.209%	5	430	+83.051%
2026-02-03	2.1000	2.1500	2.1000	2.1500	+22.857%	3	425	+151.163%
2026-02-02	1.7500	1.7500	1.7500	1.7500	-23.913%	21	422	+208.571%
2026-01-30	2.3000	2.3000	2.3000	2.3000	-6.122%	5	422	+134.783%
2026-01-29	2.6500	2.6600	2.4500	2.4500	+32.432%	12	422	+120.408%
2026-01-28	1.8500	1.8500	1.8500	1.8500	+8.187%	2	410	+191.892%
2026-01-27	1.6400	1.7100	1.6400	1.7100	+29.545%	19	410	+215.789%
2026-01-23	1.3000	1.3200	1.3000	1.3200	-2.222%	2	391	+309.091%
2026-01-21	1.3500	1.3600	1.3500	1.3500	+3.846%	63	390	+300.000%
2026-01-20	1.3000	1.3000	1.3000	1.3000	-22.619%	10	327	+315.385%
2026-01-14	1.4800	1.6800	1.4800	1.6800	+34.400%	13	317	+221.429%
2026-01-13	1.2500	1.2500	1.2500	1.2500	+38.889%	1	306	+332.000%
2026-01-12	0.9000	0.9000	0.9000	0.9000	-36.620%	342	305	+500.000%
2026-01-05	1.4200	1.4200	1.4200	1.4200	+35.238%	1	359	+280.282%
2025-12-22	1.1400	1.1400	1.0500	1.0500	-22.794%	2	359	+414.286%
2025-12-11	1.3500	1.3600	1.3500	1.3600	-28.421%	125	357	+297.059%
2025-12-03	1.9000	1.9000	1.9000	1.9000	+15.152%	374	357	+184.211%
2025-12-02	1.6500	1.6500	1.6500	1.6500	+8.553%	3	688	+227.273%
2025-11-24	1.5200	1.5200	1.5200	1.5200	-35.319%	1	688	+255.263%
2025-11-17	2.3500	2.3500	2.3500	2.3500	+20.513%	10	687	+129.787%
2025-11-06	2.0000	2.0000	1.9500	1.9500	-20.408%	5	677	+176.923%
2025-10-23	2.4500	2.4500	2.4000	2.4500	+48.485%	137	672	+120.408%
2025-10-20	1.6500	1.6500	1.6500	1.6500	+7.843%	305	671	+227.273%
2025-10-10	1.5300	1.5300	1.5300	1.5300	-21.538%	1	366	+252.941%
2025-10-08	1.9500	1.9500	1.9500	1.9500	+30.000%	1	367	+176.923%
2025-09-25	1.5000	1.5000	1.5000	1.5000	+20.000%	308	368	+260.000%
2025-09-22	1.2500	1.2500	1.2500	1.2500	+3.306%	3	61	+332.000%
2025-09-19	1.2100	1.2100	1.2100	1.2100	-8.333%	5	61	+346.281%
2025-09-18	1.3000	1.3200	1.3000	1.3200	-2.222%	6	56	+309.091%
2025-09-17	1.3500	1.3500	1.3500	1.3500	-3.571%	2	56	+300.000%
2025-09-12	1.4000	1.4000	1.4000	1.4000	-12.500%	1	54	+285.714%
2025-09-08	1.6000	1.6000	1.6000	1.6000	+7.383%	2	54	+237.500%
2025-09-05	1.5100	1.5100	1.4900	1.4900	-25.500%	43	54	+262.416%
2025-08-22	2.0000	2.0000	2.0000	2.0000	+17.647%	1	15	+170.000%
2025-08-08	1.7000	1.7000	1.7000	1.7000	-17.073%	1	14	+217.647%
2025-08-06	2.0500	2.0500	2.0500	2.0500	+4.061%	7	14	+163.415%
2025-07-29	1.9100	1.9700	1.9100	1.9700	+3.141%	6	11	+174.112%
2025-07-28	1.8100	1.9200	1.8100	1.9100	+23.226%	4	10	+182.723%
2025-07-07	1.5500	1.5500	1.5500	1.5500	-21.320%	1	11	+248.387%
2025-07-02	1.9700	1.9700	1.9700	1.9700	+3.684%	1	10	+174.112%
2025-07-01	1.9000	1.9000	1.9000	1.9000	-4.040%	1	10	+184.211%
2025-06-24	1.9800	1.9800	1.9800	1.9800	-25.283%	10	10	+172.727%
2025-06-23	2.6500	2.6500	2.6500	2.6500	0.000%	10	10	+103.774%

.dark-mode .RyKbr7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RyKbr7{ color: #333333; background-color: white; border: 2px solid #333333; }SHEL20260918C85SHEL Sep 18 2026 85.00 Call (SHEL260918C00085000)option OPRA

SHEL20260918C85
SHEL Sep 18 2026 85.00 Call (SHEL260918C00085000)
option OPRA