Dark

SHEL20261218C105
SHEL Dec 18 2026 105.00 Call (SHEL261218C00105000)
option OPRA

EOD

Sep 29, 2026

1.25-26.471%(-0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2500	1.2500	1.2500	1.2500	-26.471%	2	1,289	0.000%
2026-09-28	1.8000	1.8500	1.6500	1.7000	+14.094%	31	1,289	-26.471%
2026-09-25	1.4500	1.5000	1.4500	1.4900	-0.667%	38	1,276	-16.107%
2026-09-24	1.7500	1.8000	1.5000	1.5000	+11.111%	40	1,258	-16.667%
2026-09-23	1.2500	1.3500	1.2500	1.3500	+22.727%	73	1,238	-7.407%
2026-09-22	1.1100	1.1100	1.1000	1.1000	-4.348%	15	1,185	+13.636%
2026-09-21	1.2000	1.2000	1.1000	1.1500	-14.815%	192	1,181	+8.696%
2026-09-18	1.4000	1.4000	1.3500	1.3500	-18.182%	59	1,021	-7.407%
2026-09-17	1.6500	1.7100	1.6000	1.6500	0.000%	74	965	-24.242%
2026-09-16	2.4000	2.4000	1.6200	1.6500	-41.071%	512	919	-24.242%
2026-09-15	2.3300	2.8000	2.3300	2.8000	+51.351%	15	1,298	-55.357%
2026-09-14	2.1000	2.1100	1.8000	1.8500	-3.141%	77	1,288	-32.432%
2026-09-11	2.0000	2.0000	1.8500	1.9100	-4.500%	18	1,226	-34.555%
2026-09-10	2.0500	2.0500	1.9500	2.0000	+14.286%	9	1,212	-37.500%
2026-09-09	1.8500	1.8500	1.7400	1.7500	+4.167%	53	1,208	-28.571%
2026-09-08	1.7000	1.7000	1.5000	1.6800	+30.233%	82	1,160	-25.595%
2026-09-02	1.3000	1.3500	1.2900	1.2900	-7.194%	144	1,119	-3.101%
2026-09-01	1.3900	1.3900	1.3900	1.3900	+39.000%	4	988	-10.072%
2026-08-31	1.0000	1.0000	1.0000	1.0000	+17.647%	1	984	+25.000%
2026-08-28	0.9000	0.9000	0.8500	0.8500	-6.593%	422	983	+47.059%
2026-08-27	0.9100	0.9100	0.9100	0.9100	-17.273%	6	1,101	+37.363%
2026-08-26	1.0500	1.1000	1.0500	1.1000	-29.032%	65	1,099	+13.636%
2026-08-24	1.4300	1.5500	1.4300	1.5500	-6.061%	76	1,038	-19.355%
2026-08-21	1.6500	1.6500	1.6500	1.6500	-13.158%	8	990	-24.242%
2026-08-20	2.0000	2.0000	1.9000	1.9000	+31.034%	1,103	987	-34.211%
2026-08-19	1.5900	1.5900	1.4500	1.4500	+14.173%	98	298	-13.793%
2026-08-18	1.3000	1.3000	1.2700	1.2700	+5.833%	11	204	-1.575%
2026-08-17	1.2000	1.2000	1.2000	1.2000	+26.316%	12	193	+4.167%
2026-08-12	0.9500	0.9500	0.9500	0.9500	-5.000%	3	193	+31.579%
2026-08-11	1.0000	1.0000	1.0000	1.0000	+9.890%	7	196	+25.000%
2026-08-10	0.9100	0.9100	0.9100	0.9100	-4.211%	1	202	+37.363%
2026-08-05	0.9500	0.9500	0.9500	0.9500	-15.929%	2	201	+31.579%
2026-08-04	1.1300	1.1300	1.1300	1.1300	-9.600%	3	203	+10.619%
2026-08-03	1.2500	1.2500	1.2500	1.2500	-7.407%	1	200	0.000%
2026-07-31	1.5000	1.5000	1.3200	1.3500	+8.000%	56	199	-7.407%
2026-07-30	1.1000	1.2500	1.1000	1.2500	+13.636%	6	157	0.000%
2026-07-24	1.1500	1.1500	1.1000	1.1000	-18.519%	3	151	+13.636%
2026-07-23	1.3500	1.3500	1.3500	1.3500	+42.105%	5	149	-7.407%
2026-07-21	0.9500	0.9500	0.9500	0.9500	0.000%	1	144	+31.579%
2026-07-20	0.9500	0.9500	0.9500	0.9500	+23.377%	10	143	+31.579%
2026-07-16	0.8500	0.8500	0.7500	0.7700	+18.462%	16	143	+62.338%
2026-07-13	0.6500	0.6500	0.6500	0.6500	+85.714%	3	141	+92.308%
2026-07-08	0.3500	0.3500	0.3500	0.3500	-12.500%	1	141	+257.143%
2026-06-24	0.4000	0.4000	0.4000	0.4000	-75.000%	5	140	+212.500%
2026-06-11	1.6000	1.6000	1.6000	1.6000	+3.226%	1	145	-21.875%
2026-06-10	1.4000	1.5500	1.4000	1.5500	+24.000%	10	144	-19.355%
2026-06-09	1.2500	1.2500	1.2500	1.2500	-14.384%	4	134	0.000%
2026-06-08	1.5000	1.5000	1.4400	1.4600	+8.148%	31	130	-14.384%
2026-06-05	1.3500	1.3500	1.3500	1.3500	-3.571%	1	136	-7.407%
2026-05-26	1.4000	1.4000	1.4000	1.4000	-9.677%	1	136	-10.714%
2026-05-22	1.5500	1.5500	1.4500	1.5500	-16.216%	5	137	-19.355%
2026-05-19	1.8500	1.8500	1.8500	1.8500	-5.128%	7	134	-32.432%
2026-05-18	1.9500	1.9500	1.9500	1.9500	+51.163%	29	104	-35.897%
2026-05-13	1.2500	1.4000	1.2500	1.2900	-32.105%	26	104	-3.101%
2026-05-06	1.9000	1.9000	1.9000	1.9000	-19.149%	1	104	-34.211%
2026-05-01	2.3500	2.3500	2.3500	2.3500	-4.082%	15	105	-46.809%
2026-04-22	2.4500	2.4500	2.4500	2.4500	+8.889%	7	105	-48.980%
2026-04-20	2.1500	2.2500	2.1500	2.2500	-34.783%	4	105	-44.444%
2026-04-13	3.4500	3.4500	3.4500	3.4500	+1.471%	2	104	-63.768%
2026-04-09	3.4000	3.4000	3.4000	3.4000	0.000%	7	104	-63.235%
2026-04-08	3.0900	3.4000	3.0900	3.4000	-24.444%	8	104	-63.235%
2026-04-02	4.5000	4.5000	4.5000	4.5000	-2.174%	2	96	-72.222%
2026-03-30	4.6000	4.6000	4.6000	4.6000	+6.729%	1	96	-72.826%
2026-03-19	4.3000	4.3300	4.3000	4.3100	+0.233%	40	95	-70.998%
2026-03-17	4.3000	4.3000	4.3000	4.3000	+16.216%	2	95	-70.930%
2026-03-16	3.7000	3.7000	3.7000	3.7000	+12.121%	8	94	-66.216%
2026-03-13	3.3000	3.3000	3.3000	3.3000	+17.857%	1	86	-62.121%
2026-03-12	2.8000	2.8000	2.8000	2.8000	+4.478%	5	85	-55.357%
2026-03-11	2.6800	2.6800	2.6800	2.6800	+378.571%	16	80	-53.358%
2026-02-10	0.5600	0.5600	0.5600	0.5600	+3.704%	1	72	+123.214%
2026-02-09	0.5400	0.5400	0.5400	0.5400	+8.000%	41	72	+131.481%
2026-02-06	0.5000	0.5000	0.5000	0.5000	+19.048%	1	32	+150.000%
2026-02-05	0.4200	0.4200	0.4200	0.4200	-35.385%	1	32	+197.619%
2026-02-04	0.6500	0.6500	0.6500	0.6500	+25.000%	1	32	+92.308%
2026-02-03	0.5200	0.5200	0.5200	0.5200	+4.000%	10	33	+140.385%
2026-02-02	0.4700	0.5000	0.4000	0.5000	0.000%	4	38	+150.000%
2026-01-30	0.5000	0.5000	0.5000	0.5000	-12.281%	1	42	+150.000%
2026-01-29	0.5700	0.5700	0.5700	0.5700	+128.000%	1	43	+119.298%
2026-01-07	0.2500	0.2500	0.2500	0.2500	+13.636%	1	43	+400.000%
2025-12-30	0.2200	0.2200	0.2200	0.2200	-56.000%	1	42	+468.182%
2025-11-20	0.5000	0.5000	0.5000	0.5000	+25.000%	1	42	+150.000%
2025-11-17	0.4000	0.4000	0.4000	0.4000	0.000%	3	41	+212.500%
2025-11-10	0.4000	0.4000	0.4000	0.4000	-14.894%	1	44	+212.500%
2025-10-30	0.5000	0.5000	0.4700	0.4700	+20.513%	6	45	+165.957%
2025-10-15	0.3000	0.3900	0.3000	0.3900	-22.000%	2	44	+220.513%
2025-07-29	0.5000	0.5000	0.5000	0.5000	-28.571%	2	44	+150.000%
2025-06-18	0.7000	0.7000	0.7000	0.7000	+55.556%	1	43	+78.571%
2025-03-13	0.4500	0.4500	0.4500	0.4500	+32.353%	2	45	+177.778%
2025-03-06	0.3400	0.3400	0.3400	0.3400	-22.727%	1	46	+267.647%
2025-02-18	0.4400	0.4400	0.4400	0.4400	+25.714%	2	46	+184.091%
2025-02-06	0.3500	0.3500	0.3500	0.3500	-12.500%	3	48	+257.143%
2025-01-23	0.4000	0.4000	0.4000	0.4000	-11.111%	2	48	+212.500%
2025-01-13	0.4700	0.4700	0.4500	0.4500	+9.756%	8	48	+177.778%
2024-12-11	0.4000	0.4100	0.3600	0.4100	+2.500%	11	42	+204.878%
2024-12-02	0.4000	0.4000	0.4000	0.4000	-20.000%	10	32	+212.500%
2024-10-28	0.5000	0.5000	0.5000	0.5000	-9.091%	4	32	+150.000%
2024-09-25	0.5500	0.5500	0.5500	0.5500	-21.429%	1	28	+127.273%
2024-09-06	0.7000	0.7000	0.7000	0.7000	-30.000%	20	27	+78.571%
2024-08-30	1.0000	1.0000	1.0000	1.0000	-4.762%	6	18	+25.000%
2024-08-12	1.0500	1.0500	1.0500	1.0500	-16.667%	10	18	+19.048%
2024-07-12	1.3500	1.3500	1.2600	1.2600	-16.000%	10	10	-0.794%
2024-07-10	1.5000	1.5000	1.5000	1.5000	+42.857%	5	5	-16.667%
2024-06-25	1.0500	1.0500	1.0500	1.0500	0.000%	1	1	+19.048%

.dark-mode .LW3bfZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LW3bfZ{ color: #333333; background-color: white; border: 2px solid #333333; }SHEL20261218C105SHEL Dec 18 2026 105.00 Call (SHEL261218C00105000)option OPRA

SHEL20261218C105
SHEL Dec 18 2026 105.00 Call (SHEL261218C00105000)
option OPRA