Dark

SHEL20261218C100
SHEL Dec 18 2026 100.00 Call (SHEL261218C00100000)
option OPRA

EOD

Sep 29, 2026

2.45-20.968%(-0.65)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.4900	2.7000	2.2000	2.4500	-20.968%	27	4,043	0.000%
2026-09-28	3.2000	3.5000	3.0000	3.1000	+10.320%	151	4,028	-20.968%
2026-09-25	2.7500	2.9000	2.7000	2.8100	+0.357%	80	3,997	-12.811%
2026-09-24	2.9500	3.3000	2.8000	2.8000	+12.000%	524	3,942	-12.500%
2026-09-23	2.4000	2.5500	2.3500	2.5000	+17.925%	202	3,508	-2.000%
2026-09-22	2.0000	2.2300	2.0000	2.1200	+1.923%	31	3,348	+15.566%
2026-09-21	2.3500	2.3500	2.0800	2.0800	-16.466%	42	3,323	+17.788%
2026-09-18	2.6500	2.6500	2.4900	2.4900	-18.092%	8	3,285	-1.606%
2026-09-17	2.9900	3.0400	2.9900	3.0400	-13.390%	2	3,278	-19.408%
2026-09-16	3.8000	3.8000	3.5100	3.5100	-23.696%	8	3,278	-30.199%
2026-09-15	4.0000	4.7000	4.0000	4.6000	+43.750%	983	3,282	-46.739%
2026-09-14	3.6800	3.7000	3.2000	3.2000	-6.433%	20	2,883	-23.438%
2026-09-11	3.4000	3.4200	3.2000	3.4200	+3.636%	111	2,885	-28.363%
2026-09-10	3.2500	3.3000	3.2500	3.3000	+7.143%	13	2,894	-25.758%
2026-09-09	3.0800	3.0800	3.0800	3.0800	+0.984%	1	2,886	-20.455%
2026-09-08	3.0000	3.1000	2.7000	3.0500	+38.636%	366	2,886	-19.672%
2026-09-04	2.1100	2.2500	2.1100	2.2000	+4.762%	65	2,516	+11.364%
2026-09-03	2.1500	2.1500	2.1000	2.1000	-12.500%	45	2,516	+16.667%
2026-09-02	2.2500	2.5000	2.2500	2.4000	-4.382%	250	2,476	+2.083%
2026-09-01	2.2700	2.6000	2.2700	2.5100	+35.676%	317	2,241	-2.390%
2026-08-31	2.0000	2.0000	1.7500	1.8500	+8.824%	3	2,253	+32.432%
2026-08-28	1.7000	1.7000	1.6000	1.7000	-2.857%	341	2,252	+44.118%
2026-08-27	1.6000	1.8000	1.6000	1.7500	-5.405%	150	2,191	+40.000%
2026-08-26	1.9200	1.9200	1.8400	1.8500	-18.142%	115	2,103	+32.432%
2026-08-25	2.2100	2.3000	2.2100	2.2600	-10.317%	44	2,017	+8.407%
2026-08-24	2.5200	2.5200	2.5200	2.5200	-8.364%	1	2,041	-2.778%
2026-08-21	2.9500	2.9500	2.7500	2.7500	-6.780%	242	2,043	-10.909%
2026-08-20	3.1000	3.3000	2.9500	2.9500	+7.273%	1,069	1,805	-16.949%
2026-08-19	2.5700	2.7500	2.5700	2.7500	+19.565%	10	1,061	-10.909%
2026-08-18	2.3500	2.3500	2.2200	2.3000	+17.949%	66	1,069	+6.522%
2026-08-17	1.9500	1.9500	1.9500	1.9500	+8.333%	13	1,045	+25.641%
2026-08-14	1.8000	1.8000	1.8000	1.8000	+20.000%	1	1,049	+36.111%
2026-08-13	1.5000	1.5000	1.4500	1.5000	-14.286%	6	1,050	+63.333%
2026-08-12	1.7500	1.7500	1.7500	1.7500	-2.235%	8	1,047	+40.000%
2026-08-11	1.8500	1.8500	1.7500	1.7900	+5.294%	6	1,047	+36.872%
2026-08-10	1.7000	1.7500	1.7000	1.7000	+17.241%	10	1,043	+44.118%
2026-08-07	1.4500	1.4500	1.4500	1.4500	-14.706%	13	1,038	+68.966%
2026-08-06	1.5000	1.7000	1.5000	1.7000	+13.333%	33	1,041	+44.118%
2026-08-05	1.6000	1.6000	1.5000	1.5000	-23.077%	7	1,047	+63.333%
2026-08-04	1.9000	1.9500	1.7500	1.9500	-22.619%	25	1,045	+25.641%
2026-07-31	2.3000	2.5300	2.2500	2.5200	+32.632%	42	1,037	-2.778%
2026-07-30	1.9000	1.9000	1.9000	1.9000	+8.571%	4	1,013	+28.947%
2026-07-29	1.7500	1.7500	1.7500	1.7500	+20.690%	3	1,014	+40.000%
2026-07-27	1.5500	1.5500	1.4500	1.4500	-19.444%	54	1,014	+68.966%
2026-07-24	1.9500	1.9500	1.8000	1.8000	-15.493%	3	980	+36.111%
2026-07-23	2.1500	2.1500	2.1200	2.1300	+21.714%	51	978	+15.023%
2026-07-22	1.9000	1.9000	1.7500	1.7500	+9.375%	22	968	+40.000%
2026-07-21	1.5500	1.6000	1.5500	1.6000	+3.226%	16	966	+53.125%
2026-07-20	1.4500	1.5500	1.4500	1.5500	-1.899%	48	950	+58.065%
2026-07-17	1.5800	1.5800	1.5800	1.5800	+24.409%	20	935	+55.063%
2026-07-16	1.2300	1.3000	1.2300	1.2700	+5.833%	34	955	+92.913%
2026-07-15	1.2000	1.2000	1.2000	1.2000	-4.000%	1	935	+104.167%
2026-07-14	1.2500	1.2500	1.2500	1.2500	+30.208%	6	935	+96.000%
2026-07-13	0.9600	0.9600	0.9600	0.9600	+20.000%	1	929	+155.208%
2026-07-10	0.8000	0.8000	0.8000	0.8000	+12.676%	7	928	+206.250%
2026-07-07	0.7100	0.7100	0.7100	0.7100	+42.000%	13	921	+245.070%
2026-07-02	0.5100	0.5100	0.5000	0.5000	-3.846%	2	911	+390.000%
2026-06-26	0.5200	0.5200	0.5200	0.5200	-5.455%	20	911	+371.154%
2026-06-24	0.6700	0.6700	0.5500	0.5500	-21.429%	4	911	+345.455%
2026-06-22	0.7500	0.7500	0.7000	0.7000	+4.478%	2	909	+250.000%
2026-06-18	0.6700	0.6700	0.6700	0.6700	-33.000%	2	910	+265.672%
2026-06-17	1.0000	1.0000	1.0000	1.0000	-9.091%	1	910	+145.000%
2026-06-16	1.1200	1.1200	1.1000	1.1000	-8.333%	23	910	+122.727%
2026-06-15	1.2500	1.2500	1.2000	1.2000	-42.857%	13	920	+104.167%
2026-06-11	2.5500	2.6000	2.1000	2.1000	-10.638%	20	920	+16.667%
2026-06-10	2.1500	2.3500	2.1500	2.3500	+30.556%	6	900	+4.255%
2026-06-09	1.9000	1.9000	1.7500	1.8000	-16.279%	7	900	+36.111%
2026-06-08	2.1500	2.1700	2.1500	2.1500	+4.878%	68	900	+13.953%
2026-06-05	2.3500	2.3500	2.0500	2.0500	-6.393%	2	952	+19.512%
2026-06-04	2.1900	2.1900	2.1900	2.1900	-4.783%	2	951	+11.872%
2026-06-02	2.3000	2.3000	2.3000	2.3000	+6.977%	1	951	+6.522%
2026-06-01	2.1500	2.1500	2.1500	2.1500	+25.731%	5	951	+13.953%
2026-05-29	1.7100	1.7100	1.7100	1.7100	-2.286%	13	951	+43.275%
2026-05-27	1.7500	1.7500	1.7500	1.7500	-14.634%	20	951	+40.000%
2026-05-26	2.0500	2.0500	2.0500	2.0500	-10.870%	2	971	+19.512%
2026-05-22	2.3000	2.3000	2.3000	2.3000	-11.538%	8	973	+6.522%
2026-05-21	2.6000	2.6000	2.6000	2.6000	-7.143%	197	968	-5.769%
2026-05-20	2.8000	2.8000	2.8000	2.8000	0.000%	138	968	-12.500%
2026-05-19	2.8000	2.8000	2.8000	2.8000	-5.085%	1	375	-12.500%
2026-05-18	2.9000	3.0000	2.8500	2.9500	+52.062%	369	375	-16.949%
2026-05-13	1.9000	2.0700	1.8900	1.9400	-2.020%	34	375	+26.289%
2026-05-07	1.9800	1.9800	1.9800	1.9800	-36.129%	20	375	+23.737%
2026-04-20	3.1000	3.1000	3.0800	3.1000	-19.060%	26	374	-20.968%
2026-04-15	4.1000	4.1000	3.8300	3.8300	-10.514%	6	348	-36.031%
2026-04-14	4.2000	4.2800	4.2000	4.2800	-10.084%	24	344	-42.757%
2026-04-08	4.7600	4.7600	4.7600	4.7600	-23.226%	5	328	-48.529%
2026-04-07	6.2000	6.2000	6.2000	6.2000	+24.000%	1	333	-60.484%
2026-04-01	5.0000	5.0000	5.0000	5.0000	-13.793%	13	332	-51.000%
2026-03-31	5.8000	5.8000	5.8000	5.8000	0.000%	1	326	-57.759%
2026-03-24	5.8000	5.8000	5.8000	5.8000	+11.538%	1	326	-57.759%
2026-03-23	5.2000	5.2000	5.2000	5.2000	-5.455%	1	325	-52.885%
2026-03-19	5.5000	5.5000	5.5000	5.5000	-5.172%	1	325	-55.455%
2026-03-18	5.8000	5.8000	5.8000	5.8000	-2.521%	5	324	-57.759%
2026-03-17	5.3000	5.9500	5.3000	5.9500	+16.667%	20	319	-58.824%
2026-03-16	5.2000	5.2000	5.1000	5.1000	+8.511%	30	320	-51.961%
2026-03-13	4.7000	4.7000	4.7000	4.7000	+8.796%	1	290	-47.872%
2026-03-12	4.3200	4.3200	4.3200	4.3200	+20.334%	2	289	-43.287%
2026-03-11	3.3000	3.5900	3.3000	3.5900	+23.793%	56	290	-31.755%
2026-03-10	2.9000	2.9000	2.9000	2.9000	-12.387%	5	234	-15.517%
2026-03-09	3.3800	3.5000	3.3100	3.3100	+18.214%	60	239	-25.982%
2026-03-06	2.7900	2.9000	2.7500	2.8000	+43.590%	239	218	-12.500%
2026-03-04	2.0900	2.1100	1.9500	1.9500	+72.566%	23	97	+25.641%
2026-02-12	1.1300	1.1300	1.1300	1.1300	-9.600%	2	86	+116.814%
2026-02-11	1.2500	1.2500	1.2500	1.2500	+4.167%	1	85	+96.000%
2026-02-04	0.9200	1.2000	0.9200	1.2000	+166.667%	16	84	+104.167%
2026-01-21	0.4500	0.4500	0.4500	0.4500	+66.667%	26	83	+444.444%
2025-12-31	0.2600	0.2700	0.2600	0.2700	-46.000%	80	105	+807.407%
2025-09-29	0.5000	0.5000	0.5000	0.5000	-36.709%	40	105	+390.000%
2025-07-02	0.7300	0.7900	0.7300	0.7900	+11.268%	10	65	+210.127%
2025-06-27	0.7300	0.7300	0.7100	0.7100	+9.231%	10	55	+245.070%
2025-04-09	0.6500	0.6500	0.6500	0.6500	-48.000%	1	45	+276.923%
2025-03-28	1.2500	1.2500	1.2500	1.2500	+19.048%	4	46	+96.000%
2025-03-27	1.0500	1.0500	1.0500	1.0500	+90.909%	2	44	+133.333%
2025-02-24	0.5500	0.5500	0.5500	0.5500	-11.290%	2	42	+345.455%
2024-11-22	0.6200	0.6200	0.6200	0.6200	-11.429%	2	42	+295.161%
2024-11-19	0.7000	0.7000	0.7000	0.7000	+16.667%	1	41	+250.000%
2024-09-10	0.6000	0.6000	0.6000	0.6000	-40.000%	30	40	+308.333%
2024-09-03	1.0000	1.0000	1.0000	1.0000	+44.928%	10	11	+145.000%
2024-06-25	0.6900	0.6900	0.6900	0.6900	0.000%	1	1	+255.072%

.dark-mode .vq2BjX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vq2BjX{ color: #333333; background-color: white; border: 2px solid #333333; }SHEL20261218C100SHEL Dec 18 2026 100.00 Call (SHEL261218C00100000)option OPRA

SHEL20261218C100
SHEL Dec 18 2026 100.00 Call (SHEL261218C00100000)
option OPRA