Dark

SHEL20260918C95
SHEL Sep 18 2026 95.00 Call (SHEL260918C00095000)
option OPRA

EOD

Aug 13, 2026

0.6600-12.000%(-0.0900)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.5500	0.6600	0.5300	0.6600	-12.000%	5	1,867	0.000%
2026-08-12	0.7500	0.8500	0.7500	0.7500	-18.478%	66	1,865	-12.000%
2026-08-11	0.8800	1.0000	0.8800	0.9200	+8.235%	10	1,868	-28.261%
2026-08-10	0.7500	0.9000	0.7200	0.8500	+6.250%	552	1,863	-22.353%
2026-08-07	0.7000	0.8000	0.7000	0.8000	-13.043%	69	1,675	-17.500%
2026-08-06	0.8000	0.9200	0.7900	0.9200	+17.949%	8	1,611	-28.261%
2026-08-05	1.2300	1.2300	0.7800	0.7800	-29.091%	15	1,615	-15.385%
2026-08-04	0.9700	1.2000	0.9700	1.1000	-24.138%	45	1,614	-40.000%
2026-08-03	1.3500	1.4500	1.3500	1.4500	-20.765%	147	1,594	-54.483%
2026-07-31	1.7000	1.8300	1.6500	1.8300	+26.207%	39	1,550	-63.934%
2026-07-30	1.4500	1.4500	1.4500	1.4500	+20.833%	4	1,544	-54.483%
2026-07-29	1.1300	1.2000	1.1300	1.2000	+27.660%	3	1,540	-45.000%
2026-07-27	0.9400	0.9400	0.9400	0.9400	-24.800%	1	1,540	-29.787%
2026-07-24	1.3500	1.3500	1.1500	1.2500	-7.407%	38	1,536	-47.200%
2026-07-23	1.6000	1.6000	1.3500	1.3500	+17.391%	118	1,530	-51.111%
2026-07-22	1.1000	1.3600	1.1000	1.1500	+15.000%	79	1,566	-42.609%
2026-07-21	0.9500	1.0000	0.9500	1.0000	0.000%	77	1,512	-34.000%
2026-07-20	0.9500	1.0000	0.9500	1.0000	-9.091%	21	1,459	-34.000%
2026-07-17	1.0500	1.1000	1.0000	1.1000	+46.667%	110	1,438	-40.000%
2026-07-16	0.7800	0.7800	0.7500	0.7500	0.000%	11	1,439	-12.000%
2026-07-15	0.7500	0.7500	0.6600	0.7500	0.000%	27	1,449	-12.000%
2026-07-14	0.8000	0.8000	0.7500	0.7500	+17.188%	191	1,465	-12.000%
2026-07-13	0.6000	0.6400	0.6000	0.6400	+16.364%	13	1,311	+3.125%
2026-07-08	0.5500	0.5500	0.5500	0.5500	+37.500%	2	1,298	+20.000%
2026-07-07	0.3500	0.4000	0.3500	0.4000	+100.000%	20	1,298	+65.000%
2026-06-30	0.2000	0.2000	0.2000	0.2000	0.000%	3	1,298	+230.000%
2026-06-29	0.2000	0.2200	0.2000	0.2000	-13.043%	10	1,295	+230.000%
2026-06-25	0.2300	0.2300	0.2300	0.2300	0.000%	2	1,292	+186.957%
2026-06-24	0.2900	0.2900	0.2300	0.2300	-43.902%	129	1,294	+186.957%
2026-06-22	0.4100	0.4100	0.4100	0.4100	+17.143%	1	1,344	+60.976%
2026-06-18	0.3500	0.3500	0.3500	0.3500	-36.364%	11	1,286	+88.571%
2026-06-17	0.5500	0.5500	0.5500	0.5500	-36.047%	6	1,286	+20.000%
2026-06-15	0.8500	0.8700	0.8500	0.8600	-49.412%	5	1,286	-23.256%
2026-06-12	1.6500	1.7000	1.6500	1.7000	-2.857%	91	1,286	-61.176%
2026-06-11	2.2400	2.2400	1.7500	1.7500	-2.778%	22	1,286	-62.286%
2026-06-10	1.8500	1.8500	1.8000	1.8000	+14.650%	3	1,275	-63.333%
2026-06-09	1.7000	1.7000	1.4000	1.5700	-17.801%	148	1,273	-57.962%
2026-06-08	1.9100	1.9100	1.9100	1.9100	+14.371%	1	1,330	-65.445%
2026-06-05	1.6700	1.6700	1.6700	1.6700	-18.537%	4	1,329	-60.479%
2026-06-04	2.0000	2.0500	1.9900	2.0500	-7.658%	505	1,329	-67.805%
2026-06-03	2.4500	2.4900	2.2200	2.2200	+0.909%	24	1,162	-70.270%
2026-06-02	2.0000	2.2000	1.9600	2.2000	+22.222%	113	1,157	-70.000%
2026-06-01	1.8600	1.8600	1.8000	1.8000	+28.571%	110	1,145	-63.333%
2026-05-29	1.4000	1.4000	1.4000	1.4000	0.000%	1	1,145	-52.857%
2026-05-28	1.4000	1.4000	1.4000	1.4000	-28.205%	8	1,145	-52.857%
2026-05-26	2.0500	2.0500	1.9500	1.9500	-4.878%	9	1,153	-66.154%
2026-05-22	2.0500	2.1200	2.0000	2.0500	-8.889%	65	1,149	-67.805%
2026-05-21	2.4500	2.4500	2.1900	2.2500	+4.651%	64	1,109	-70.667%
2026-05-20	2.7000	2.7000	2.1000	2.1500	-20.370%	185	1,109	-69.302%
2026-05-19	2.6000	2.7000	2.4900	2.7000	+3.846%	3	1,141	-75.556%
2026-05-18	2.0500	2.6000	2.0500	2.6000	+48.571%	22	1,141	-74.615%
2026-05-15	1.5500	1.7500	1.5000	1.7500	+2.941%	295	1,141	-62.286%
2026-05-14	1.7000	1.7000	1.7000	1.7000	0.000%	11	885	-61.176%
2026-05-13	1.8000	1.8000	1.7000	1.7000	-8.108%	30	863	-61.176%
2026-05-12	1.8500	1.8700	1.8000	1.8500	-5.128%	126	863	-64.324%
2026-05-11	1.8500	1.9500	1.8500	1.9500	+14.706%	86	863	-66.154%
2026-05-08	1.6800	1.7000	1.6800	1.7000	-2.857%	26	703	-61.176%
2026-05-07	2.0500	2.0500	1.7500	1.7500	-31.373%	100	702	-62.286%
2026-05-06	2.8000	2.8000	2.5500	2.5500	-32.895%	20	664	-74.118%
2026-05-05	3.6000	3.8000	3.6000	3.8000	+5.556%	6	679	-82.632%
2026-05-04	3.7000	4.0000	3.6000	3.6000	+4.956%	28	680	-81.667%
2026-05-01	3.9000	3.9000	3.4300	3.4300	-16.341%	23	679	-80.758%
2026-04-30	3.9300	4.1000	3.9300	4.1000	+32.258%	8	679	-83.902%
2026-04-29	3.2000	3.2000	3.1000	3.1000	+5.085%	74	671	-78.710%
2026-04-28	3.0000	3.1000	2.8500	2.9500	-4.839%	59	723	-77.627%
2026-04-27	3.1000	3.1000	3.1000	3.1000	-10.145%	4	701	-78.710%
2026-04-24	3.4800	3.5000	3.4000	3.4500	+1.471%	20	701	-80.870%
2026-04-23	3.4000	3.4000	3.4000	3.4000	-2.857%	1	700	-80.588%
2026-04-22	3.4000	3.5000	3.4000	3.5000	+9.375%	4	701	-81.143%
2026-04-21	3.2000	3.2000	3.2000	3.2000	+1.266%	7	699	-79.375%
2026-04-20	3.1500	3.3000	3.1500	3.1600	+8.966%	18	699	-79.114%
2026-04-17	2.9500	2.9500	2.5400	2.9000	-36.957%	62	681	-77.241%
2026-04-16	4.5000	4.6000	4.5000	4.6000	0.000%	10	647	-85.652%
2026-04-14	4.4800	4.6000	4.4800	4.6000	-14.019%	26	642	-85.652%
2026-04-13	5.5900	5.7000	5.2600	5.3500	+4.902%	28	642	-87.664%
2026-04-10	5.1500	5.1600	5.1000	5.1000	-8.438%	23	632	-87.059%
2026-04-09	5.5700	5.5700	5.5700	5.5700	+31.678%	1	642	-88.151%
2026-04-08	4.2300	4.2300	4.2300	4.2300	-34.923%	1	641	-84.397%
2026-04-07	6.9000	6.9000	6.5000	6.5000	+3.834%	3	641	-89.846%
2026-04-06	6.2300	6.2600	6.2300	6.2600	-6.567%	8	639	-89.457%
2026-04-02	6.7000	6.7000	6.7000	6.7000	+14.530%	10	641	-90.149%
2026-04-01	5.8000	5.8500	5.7000	5.8500	-7.143%	15	641	-88.718%
2026-03-31	7.4000	7.5000	5.7000	6.3000	-4.110%	82	647	-89.524%
2026-03-30	7.1500	7.3800	6.5500	6.5700	+4.286%	38	616	-89.954%
2026-03-27	6.4500	6.4500	6.3000	6.3000	0.000%	54	591	-89.524%
2026-03-26	6.3500	6.3500	6.3000	6.3000	+1.777%	18	538	-89.524%
2026-03-25	6.1000	6.1900	6.1000	6.1900	+5.272%	6	520	-89.338%
2026-03-24	6.0000	6.0000	5.8800	5.8800	-0.339%	11	520	-88.776%
2026-03-20	6.3700	6.4000	5.9000	5.9000	-3.279%	41	521	-88.814%
2026-03-19	6.1000	6.1000	6.1000	6.1000	-8.955%	1	489	-89.180%
2026-03-18	6.6000	6.7000	6.6000	6.7000	+4.688%	41	489	-90.149%
2026-03-17	6.4500	6.5200	6.4000	6.4000	+20.755%	3	483	-89.688%
2026-03-16	5.3000	5.3000	5.3000	5.3000	-1.852%	2	483	-87.547%
2026-03-13	5.4000	5.4000	5.4000	5.4000	+18.943%	1	481	-87.778%
2026-03-12	4.5400	4.5400	4.5400	4.5400	+22.703%	6	480	-85.463%
2026-03-11	3.7000	3.7000	3.7000	3.7000	+12.121%	1	476	-82.162%
2026-03-10	3.3000	3.4000	3.3000	3.3000	-5.714%	28	476	-80.000%
2026-03-09	3.1000	3.7000	3.1000	3.5000	+13.269%	83	473	-81.143%
2026-03-06	2.5500	3.0900	2.5500	3.0900	+23.600%	17	438	-78.641%
2026-03-05	2.4900	2.5000	2.4900	2.5000	+11.111%	26	421	-73.600%
2026-03-04	2.1500	2.2500	2.1500	2.2500	+2.273%	7	410	-70.667%
2026-03-03	2.5000	2.5000	2.2000	2.2000	+31.737%	5	407	-70.000%
2026-02-26	1.7100	1.7100	1.6300	1.6700	-9.730%	34	403	-60.479%
2026-02-25	1.7500	1.8500	1.7500	1.8500	+32.143%	19	350	-64.324%
2026-02-20	1.4000	1.4000	1.4000	1.4000	+17.647%	1	350	-52.857%
2026-02-18	1.1900	1.1900	1.1900	1.1900	+25.263%	4	349	-44.538%
2026-02-12	1.0000	1.0000	0.9500	0.9500	-17.391%	8	345	-30.526%
2026-02-11	1.1500	1.1500	1.1500	1.1500	+9.524%	2	341	-42.609%
2026-02-04	1.0500	1.0500	1.0500	1.0500	+337.500%	11	339	-37.143%
2025-12-23	0.2400	0.2400	0.2400	0.2400	-70.000%	4	328	+175.000%
2025-10-30	0.8000	0.8000	0.8000	0.8000	+100.000%	298	324	-17.500%
2025-09-18	0.3700	0.4000	0.3700	0.4000	-33.333%	5	26	+65.000%
2025-08-12	0.6000	0.6000	0.6000	0.6000	+9.091%	20	29	+10.000%
2025-08-05	0.5500	0.5500	0.5500	0.5500	0.000%	1	10	+20.000%
2025-07-17	0.5500	0.5500	0.5500	0.5500	-11.290%	3	9	+20.000%
2025-07-15	0.6100	0.6200	0.6100	0.6200	-11.429%	5	9	+6.452%
2025-07-07	0.6800	0.7800	0.6800	0.7000	-36.364%	3	4	-5.714%
2025-06-23	1.1000	1.1000	1.1000	1.1000	0.000%	1	1	-40.000%

.dark-mode .h8lrNg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h8lrNg{ color: #333333; background-color: white; border: 2px solid #333333; }SHEL20260918C95SHEL Sep 18 2026 95.00 Call (SHEL260918C00095000)option OPRA

SHEL20260918C95
SHEL Sep 18 2026 95.00 Call (SHEL260918C00095000)
option OPRA