Dark

SHEL20260918P80
SHEL Sep 18 2026 80.00 Put (SHEL260918P00080000)
option OPRA

EOD

Aug 13, 2026

0.2800-20.000%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2800	0.2800	0.2800	0.2800	-20.000%	1	1,812	0.000%
2026-08-03	0.3500	0.3500	0.3500	0.3500	-22.222%	70	1,811	-20.000%
2026-07-31	0.4500	0.4500	0.4500	0.4500	-43.750%	1	1,881	-37.778%
2026-07-24	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,882	-65.000%
2026-07-23	0.7900	0.8000	0.7900	0.8000	-36.000%	2	1,881	-65.000%
2026-07-20	1.2500	1.2500	1.2500	1.2500	+4.167%	13	1,881	-77.600%
2026-07-17	1.1000	1.2000	1.1000	1.2000	-34.066%	101	1,881	-76.667%
2026-07-15	1.8000	1.8200	1.7300	1.8200	-1.622%	11	1,780	-84.615%
2026-07-14	1.7600	1.8500	1.7600	1.8500	+3.352%	16	1,781	-84.865%
2026-07-13	1.8600	1.8800	1.7700	1.7900	-31.154%	6	1,797	-84.358%
2026-07-10	2.6500	2.6500	2.6000	2.6000	-6.137%	4	1,797	-89.231%
2026-07-09	2.7500	2.7900	2.7500	2.7700	+2.593%	6	1,797	-89.892%
2026-07-08	2.7500	2.7600	2.7000	2.7000	-15.625%	662	1,797	-89.630%
2026-07-07	3.6000	3.6000	3.2000	3.2000	-28.889%	12	1,139	-91.250%
2026-07-06	4.7000	4.7000	4.5000	4.5000	-6.250%	8	1,137	-93.778%
2026-07-02	4.5600	4.8000	4.5600	4.8000	+0.418%	6	1,123	-94.167%
2026-06-30	4.7800	4.7800	4.7800	4.7800	-11.481%	2	1,123	-94.142%
2026-06-29	5.3000	5.4000	5.3000	5.4000	+3.846%	14	1,125	-94.815%
2026-06-25	5.1000	5.2000	5.1000	5.2000	+7.884%	44	1,115	-94.615%
2026-06-24	5.0000	5.0000	4.8200	4.8200	+17.561%	10	1,142	-94.191%
2026-06-23	4.1000	4.1000	4.1000	4.1000	+5.128%	1	1,150	-93.171%
2026-06-22	3.9000	3.9000	3.9000	3.9000	-14.286%	10	1,150	-92.821%
2026-06-18	4.5000	4.9000	4.5000	4.5500	+30.000%	57	1,129	-93.846%
2026-06-17	3.2000	3.5000	3.2000	3.5000	+20.690%	27	1,129	-92.000%
2026-06-15	3.1000	3.1600	2.9000	2.9000	+38.095%	7	1,129	-90.345%
2026-06-12	2.1000	2.1000	2.1000	2.1000	+11.111%	59	1,129	-86.667%
2026-06-11	1.8900	1.8900	1.8900	1.8900	-3.077%	3	1,129	-85.185%
2026-06-10	1.9500	1.9500	1.9500	1.9500	-18.750%	10	1,126	-85.641%
2026-06-09	2.3500	2.5500	2.3500	2.4000	+6.667%	76	1,159	-88.333%
2026-06-05	2.2100	2.2500	2.2100	2.2500	+2.740%	14	1,159	-87.556%
2026-06-02	2.2000	2.2000	2.1800	2.1900	-27.000%	52	1,145	-87.215%
2026-05-27	3.1300	3.1300	3.0000	3.0000	+25.000%	2	1,096	-90.667%
2026-05-22	2.4000	2.4000	2.4000	2.4000	+4.348%	16	1,095	-88.333%
2026-05-21	2.3000	2.3000	2.3000	2.3000	-8.000%	2	1,087	-87.826%
2026-05-20	2.2000	2.5000	2.2000	2.5000	+11.111%	60	1,087	-88.800%
2026-05-19	2.2500	2.2500	2.2000	2.2500	+7.143%	62	1,065	-87.556%
2026-05-18	2.6000	2.6000	2.1000	2.1000	-27.586%	152	1,065	-86.667%
2026-05-15	3.1000	3.1100	2.9000	2.9000	-9.375%	191	1,065	-90.345%
2026-05-14	3.1000	3.2000	3.1000	3.2000	0.000%	97	898	-91.250%
2026-05-13	3.0000	3.2000	3.0000	3.2000	+6.667%	69	940	-91.250%
2026-05-12	3.1000	3.1000	3.0000	3.0000	-3.226%	2	940	-90.667%
2026-05-11	3.1000	3.2000	3.1000	3.1000	-11.429%	130	940	-90.968%
2026-05-08	3.4000	3.5000	3.4000	3.5000	0.000%	106	975	-92.000%
2026-05-07	3.4000	3.5000	3.4000	3.5000	+18.644%	18	1,046	-92.000%
2026-05-06	2.9000	3.0000	2.9000	2.9500	+28.261%	55	1,055	-90.508%
2026-05-05	2.3000	2.3000	2.2500	2.3000	-9.804%	62	1,009	-87.826%
2026-05-04	2.2500	2.5500	2.2500	2.5500	+6.250%	57	958	-89.020%
2026-05-01	2.4000	2.5000	2.3500	2.4000	+9.091%	40	985	-88.333%
2026-04-30	2.3100	2.3500	2.2000	2.2000	-15.385%	178	985	-87.273%
2026-04-29	2.6000	2.7000	2.5500	2.6000	0.000%	136	911	-89.231%
2026-04-28	2.7500	2.7500	2.6000	2.6000	-16.129%	3	792	-89.231%
2026-04-27	2.7500	3.1000	2.7500	3.1000	+21.569%	49	795	-90.968%
2026-04-24	2.4500	2.5500	2.4500	2.5500	+4.082%	57	751	-89.020%
2026-04-23	2.4000	2.4500	2.4000	2.4500	0.000%	51	719	-88.571%
2026-04-22	2.5000	2.5000	2.3900	2.4500	-3.543%	54	706	-88.571%
2026-04-21	2.5500	2.6500	2.5000	2.5400	-2.308%	259	540	-88.976%
2026-04-20	2.6000	2.6000	2.6000	2.6000	0.000%	1	540	-89.231%
2026-04-17	3.0400	3.1000	2.6000	2.6000	+30.000%	133	539	-89.231%
2026-04-16	2.1000	2.1500	2.0000	2.0000	-13.043%	85	530	-86.000%
2026-04-15	2.3000	2.3000	2.3000	2.3000	-2.128%	5	529	-87.826%
2026-04-14	2.2500	2.3500	2.2500	2.3500	+11.905%	13	529	-88.085%
2026-04-13	2.1000	2.1000	2.1000	2.1000	-10.638%	2	527	-86.667%
2026-04-10	2.3500	2.3500	2.3500	2.3500	-6.000%	10	527	-88.085%
2026-04-08	2.6500	2.6500	2.5000	2.5000	0.000%	4	527	-88.800%
2026-04-06	2.5000	2.5000	2.5000	2.5000	-12.281%	1	526	-88.800%
2026-04-01	2.7000	2.8500	2.7000	2.8500	+16.327%	30	525	-90.175%
2026-03-31	2.4500	2.4500	2.4500	2.4500	-12.500%	2	518	-88.571%
2026-03-27	2.8000	2.8000	2.8000	2.8000	+1.818%	8	518	-90.000%
2026-03-26	2.8500	2.8500	2.7000	2.7500	-3.509%	38	510	-89.818%
2026-03-25	2.8500	2.9000	2.8500	2.8500	-5.000%	23	493	-90.175%
2026-03-24	2.9000	3.0000	2.9000	3.0000	-3.226%	20	474	-90.667%
2026-03-23	3.3000	3.3000	3.1000	3.1000	+3.333%	68	461	-90.968%
2026-03-20	3.0000	3.0000	3.0000	3.0000	+5.634%	2	416	-90.667%
2026-03-19	2.9500	2.9500	2.8200	2.8400	+7.170%	211	416	-90.141%
2026-03-17	2.6500	2.6500	2.6500	2.6500	-11.667%	5	205	-89.434%
2026-03-16	3.0000	3.0000	2.9500	3.0000	-11.765%	15	205	-90.667%
2026-03-13	3.3000	3.4000	3.3000	3.4000	+1.493%	2	204	-91.765%
2026-03-12	3.3500	3.3500	3.3500	3.3500	-18.293%	30	205	-91.642%
2026-03-09	4.2000	4.2000	4.1000	4.1000	-12.766%	21	175	-93.171%
2026-03-03	4.7000	4.7000	4.7000	4.7000	-12.963%	1	155	-94.043%
2026-02-24	5.4000	5.4000	5.4000	5.4000	-10.000%	28	154	-94.815%
2026-02-18	6.1000	6.1000	6.0000	6.0000	-14.286%	78	126	-95.333%
2026-02-17	7.0000	7.0000	7.0000	7.0000	+20.690%	2	48	-96.000%
2026-02-11	6.1000	6.1000	5.8000	5.8000	-38.947%	7	46	-95.172%
2026-01-22	9.5000	9.5000	9.5000	9.5000	-15.179%	1	42	-97.053%
2025-12-16	11.2000	11.2000	11.2000	11.2000	+12.000%	1	41	-97.500%
2025-12-15	10.0000	10.0000	10.0000	10.0000	0.000%	2	41	-97.200%
2025-12-12	10.0000	10.0000	10.0000	10.0000	+20.482%	1	40	-97.200%
2025-11-10	8.3000	8.3000	8.3000	8.3000	+2.469%	3	40	-96.627%
2025-10-24	8.1000	8.1000	8.1000	8.1000	-19.802%	5	37	-96.543%
2025-10-20	10.1000	10.1000	10.1000	10.1000	-5.607%	23	32	-97.228%
2025-10-17	10.7000	10.7000	10.7000	10.7000	-22.125%	10	9	-97.383%
2025-06-04	13.5300	13.7400	13.5300	13.7400	+0.292%	2	1	-97.962%
2025-06-03	13.5100	13.7400	13.5100	13.7000	0.000%	4	1	-97.956%

.dark-mode .RtyRkR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RtyRkR{ color: #333333; background-color: white; border: 2px solid #333333; }SHEL20260918P80SHEL Sep 18 2026 80.00 Put (SHEL260918P00080000)option OPRA

SHEL20260918P80
SHEL Sep 18 2026 80.00 Put (SHEL260918P00080000)
option OPRA