Dark

SHEL20261218C75
SHEL Dec 18 2026 75.00 Call (SHEL261218C00075000)
option OPRA

EOD

Sep 28, 2026

22.00-6.977%(-1.65)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	22.0000	22.0000	22.0000	22.0000	-6.977%	48	618	0.000%
2026-09-16	23.6500	23.6500	23.6500	23.6500	+48.276%	1	575	-6.977%
2026-08-12	15.9000	15.9500	15.6700	15.9500	+5.489%	20	576	+37.931%
2026-07-23	15.1200	15.1200	15.1200	15.1200	+5.146%	2	571	+45.503%
2026-07-22	14.3800	14.3800	14.3800	14.3800	+20.840%	1	572	+52.990%
2026-07-16	12.0400	12.0400	11.9000	11.9000	+6.250%	5	573	+84.874%
2026-07-14	11.2000	11.2000	11.2000	11.2000	+89.831%	1	574	+96.429%
2026-07-01	5.9000	5.9000	5.9000	5.9000	-3.279%	2	575	+272.881%
2026-06-29	6.1000	6.1000	6.1000	6.1000	-4.688%	44	575	+260.656%
2026-06-25	6.4000	6.5000	6.2000	6.4000	-36.000%	116	572	+243.750%
2026-06-15	10.0000	10.0000	10.0000	10.0000	-28.315%	10	639	+120.000%
2026-05-20	13.9500	13.9500	13.9500	13.9500	+8.560%	1	639	+57.706%
2026-05-11	12.8500	12.8500	12.8500	12.8500	+7.983%	1	639	+71.206%
2026-05-08	11.9000	11.9000	11.9000	11.9000	-18.493%	125	639	+84.874%
2026-04-27	15.2000	15.2000	14.0000	14.6000	-7.006%	288	682	+50.685%
2026-04-21	15.8000	15.9500	15.7000	15.7000	-15.546%	22	767	+40.127%
2026-04-08	18.1500	18.5900	18.1500	18.5900	-10.625%	7	767	+18.343%
2026-04-06	20.8000	20.8000	20.8000	20.8000	+6.941%	1	767	+5.769%
2026-04-01	19.4500	19.4500	19.4500	19.4500	-11.187%	3	767	+13.111%
2026-03-31	22.2400	22.2400	21.9000	21.9000	+8.955%	4	767	+0.457%
2026-03-19	20.1000	20.1000	20.1000	20.1000	+17.270%	2	768	+9.453%
2026-03-13	17.3000	17.4400	17.1400	17.1400	+20.704%	8	768	+28.355%
2026-03-10	14.2000	14.2000	14.2000	14.2000	+19.328%	1	772	+54.930%
2026-03-05	11.9000	11.9000	11.9000	11.9000	-8.462%	5	772	+84.874%
2026-03-02	13.0000	13.0000	13.0000	13.0000	+5.863%	5	777	+69.231%
2026-02-27	12.2800	12.2800	12.2800	12.2800	+18.077%	1	782	+79.153%
2026-02-25	10.4000	10.4000	10.4000	10.4000	+6.996%	1	783	+111.538%
2026-02-23	9.7200	9.7200	9.7200	9.7200	+1.780%	2	783	+126.337%
2026-02-19	9.5500	9.5500	9.5500	9.5500	+23.226%	1	783	+130.366%
2026-02-17	7.7500	7.7500	7.7500	7.7500	-13.889%	1	784	+183.871%
2026-02-12	9.0000	9.0000	9.0000	9.0000	+20.000%	1	784	+144.444%
2026-02-10	7.5000	7.5000	7.5000	7.5000	+20.968%	2	784	+193.333%
2026-02-06	6.2000	6.2000	6.2000	6.2000	-23.457%	10	786	+254.839%
2026-02-04	8.1000	8.1000	8.1000	8.1000	+32.137%	1	776	+171.605%
2026-01-28	6.1300	6.1300	6.1300	6.1300	+22.600%	25	777	+258.891%
2026-01-23	5.0000	5.0000	5.0000	5.0000	+8.696%	5	777	+340.000%
2026-01-22	4.6000	4.6000	4.6000	4.6000	-12.548%	1	777	+378.261%
2026-01-21	5.3000	5.3000	5.2600	5.2600	+1.154%	41	777	+318.251%
2026-01-20	5.2000	5.2000	5.2000	5.2000	0.000%	28	757	+323.077%
2026-01-16	5.2000	5.2000	5.2000	5.2000	+0.971%	1	735	+323.077%
2026-01-15	5.1000	5.1500	5.1000	5.1500	+11.957%	20	735	+327.184%
2026-01-13	4.6000	4.6000	4.6000	4.6000	+35.294%	1	715	+378.261%
2026-01-08	3.2000	3.4000	3.0000	3.4000	-15.633%	40	715	+547.059%
2026-01-07	4.2000	4.2000	4.0300	4.0300	-17.755%	11	697	+445.906%
2026-01-06	4.9000	4.9000	4.9000	4.9000	-12.500%	1	689	+348.980%
2026-01-05	5.0000	5.6000	5.0000	5.6000	-1.754%	5	686	+292.857%
2026-01-02	5.7000	5.7000	5.7000	5.7000	+21.277%	2	686	+285.965%
2025-12-29	4.8000	4.8000	4.7000	4.7000	+2.845%	28	686	+368.085%
2025-12-26	4.5700	4.5700	4.5700	4.5700	+7.529%	5	665	+381.400%
2025-12-18	4.2500	4.2500	4.2500	4.2500	+8.974%	5	670	+417.647%
2025-12-16	3.9000	3.9000	3.9000	3.9000	-17.021%	1	665	+464.103%
2025-12-12	4.7000	4.7000	4.7000	4.7000	-9.091%	3	665	+368.085%
2025-12-10	5.1700	5.1700	5.1700	5.1700	-2.453%	1	665	+325.532%
2025-12-09	5.3000	5.3000	5.3000	5.3000	-6.195%	2	665	+315.094%
2025-12-05	5.6500	5.6500	5.6500	5.6500	-17.518%	5	666	+289.381%
2025-12-01	6.8500	6.8500	6.8500	6.8500	+16.102%	1	666	+221.168%
2025-11-19	5.9000	5.9000	5.9000	5.9000	-14.493%	1	665	+272.881%
2025-11-17	6.9000	6.9000	6.9000	6.9000	-3.090%	1	665	+218.841%
2025-11-12	7.1200	7.1200	7.1200	7.1200	-6.316%	1	666	+208.989%
2025-11-11	7.6000	7.6000	7.6000	7.6000	+24.590%	1	666	+189.474%
2025-11-05	6.1000	6.1000	6.1000	6.1000	+3.390%	2	665	+260.656%
2025-11-04	5.9000	5.9000	5.9000	5.9000	-11.544%	25	663	+272.881%
2025-10-28	6.6700	6.6700	6.6700	6.6700	-7.103%	2	639	+229.835%
2025-10-24	6.8500	7.1800	6.8500	7.1800	+1.844%	4	637	+206.407%
2025-10-23	7.0500	7.0500	7.0500	7.0500	+35.577%	2	637	+212.057%
2025-10-15	5.2000	5.2000	5.2000	5.2000	+4.000%	5	635	+323.077%
2025-10-13	5.0000	5.0000	5.0000	5.0000	-21.260%	1	634	+340.000%
2025-10-07	6.3500	6.3500	6.3500	6.3500	+29.328%	1	632	+246.457%
2025-10-02	4.9100	4.9100	4.9100	4.9100	-4.102%	10	632	+348.065%
2025-10-01	5.1400	5.1400	5.1200	5.1200	-1.538%	14	625	+329.688%
2025-09-25	5.2000	5.2000	5.2000	5.2000	+20.092%	1	618	+323.077%
2025-09-22	4.3000	4.3300	4.3000	4.3300	-5.870%	8	618	+408.083%
2025-09-18	4.6000	4.6000	4.6000	4.6000	-9.804%	1	615	+378.261%
2025-09-16	5.1000	5.1000	5.1000	5.1000	+6.250%	1	615	+331.373%
2025-09-15	4.8000	4.8000	4.8000	4.8000	-2.041%	3	615	+358.333%
2025-09-05	4.9600	4.9600	4.9000	4.9000	-20.968%	2	615	+348.980%
2025-08-29	6.2000	6.2000	6.2000	6.2000	-2.054%	4	615	+254.839%
2025-08-25	6.0500	6.3300	6.0500	6.3300	+4.628%	2	615	+247.551%
2025-08-22	6.2000	6.2000	6.0500	6.0500	+16.346%	3	617	+263.636%
2025-08-19	5.2000	5.2000	5.2000	5.2000	-4.936%	2	619	+323.077%
2025-08-15	5.4700	5.4700	5.4700	5.4700	+7.255%	1	619	+302.194%
2025-08-08	5.1000	5.1000	5.1000	5.1000	-1.923%	2	618	+331.373%
2025-08-07	5.2000	5.2000	5.2000	5.2000	-11.864%	3	618	+323.077%
2025-08-06	6.0900	6.0900	5.9000	5.9000	+9.259%	8	619	+272.881%
2025-08-05	5.4000	5.4000	5.4000	5.4000	+5.882%	3	620	+307.407%
2025-08-04	5.1000	5.1000	5.1000	5.1000	-12.069%	2	619	+331.373%
2025-07-29	5.8000	5.8000	5.8000	5.8000	+1.754%	1	619	+279.310%
2025-07-28	5.7000	5.7000	5.7000	5.7000	+5.556%	75	619	+285.965%
2025-07-08	5.3000	5.4000	5.3000	5.4000	+17.391%	2	694	+307.407%
2025-06-25	4.4000	4.6000	4.4000	4.6000	-9.449%	3	694	+378.261%
2025-06-24	5.1000	5.1000	5.0800	5.0800	-15.050%	3	694	+333.071%
2025-06-13	5.9800	5.9800	5.9800	5.9800	+39.070%	2	692	+267.893%
2025-06-09	4.1000	4.3000	4.1000	4.3000	+10.256%	8	692	+411.628%
2025-05-21	3.9000	3.9000	3.9000	3.9000	+0.257%	3	691	+464.103%
2025-05-20	3.9000	3.9000	3.8900	3.8900	+2.368%	3	691	+465.553%
2025-05-19	3.8000	3.8000	3.8000	3.8000	-3.061%	2	692	+478.947%
2025-05-15	3.5000	3.9200	3.5000	3.9200	+3.979%	17	692	+461.224%
2025-05-14	3.7700	3.7700	3.7700	3.7700	+2.725%	1	692	+483.554%
2025-05-12	3.6700	3.6700	3.6700	3.6700	-0.811%	16	693	+499.455%
2025-04-29	3.7000	3.7000	3.7000	3.7000	-6.329%	1	693	+494.595%
2025-04-22	3.8000	3.9500	3.8000	3.9500	+6.757%	3	693	+456.962%
2025-04-16	3.7000	3.7000	3.7000	3.7000	+12.121%	3	695	+494.595%
2025-04-15	3.3000	3.3000	3.3000	3.3000	+17.857%	2	698	+566.667%
2025-04-10	2.8000	2.8000	2.8000	2.8000	+12.450%	3	698	+685.714%
2025-04-08	2.9000	2.9000	2.4900	2.4900	-61.033%	352	695	+783.534%
2025-04-01	6.3900	6.5200	6.3900	6.3900	-1.843%	22	344	+244.288%
2025-03-28	6.5100	6.5100	6.5100	6.5100	+12.048%	30	360	+237.942%
2025-03-25	5.8100	5.8100	5.8100	5.8100	+23.617%	1	367	+278.657%
2025-03-14	4.7000	4.7000	4.7000	4.7000	0.000%	2	366	+368.085%
2025-03-13	4.7000	4.7000	4.7000	4.7000	+14.914%	2	364	+368.085%
2025-03-07	4.0900	4.0900	4.0900	4.0900	+7.632%	30	364	+437.897%
2025-01-22	3.8000	3.8000	3.8000	3.8000	-7.317%	2	349	+478.947%
2025-01-16	4.1000	4.1000	4.1000	4.1000	+2.244%	1	351	+436.585%
2025-01-15	4.0000	4.0400	4.0000	4.0100	+4.700%	23	351	+448.628%
2024-11-27	3.8300	3.8300	3.8300	3.8300	-8.810%	5	324	+474.413%
2024-11-22	4.2000	4.2000	4.2000	4.2000	-10.638%	52	324	+423.810%
2024-11-08	4.7000	4.7000	4.7000	4.7000	+1.512%	4	325	+368.085%
2024-11-06	4.9500	5.4800	4.5600	4.6300	+12.927%	46	327	+375.162%
2024-10-29	4.1000	4.1000	4.1000	4.1000	-26.786%	5	333	+436.585%
2024-10-10	5.6000	5.6000	5.6000	5.6000	+2.752%	2	333	+292.857%
2024-10-08	5.4500	5.4500	5.4500	5.4500	-16.154%	2	333	+303.670%
2024-10-07	6.5000	6.5000	6.5000	6.5000	+30.000%	2	333	+238.462%
2024-10-02	5.0000	5.0000	5.0000	5.0000	+19.048%	1	333	+340.000%
2024-09-30	4.1600	4.2000	4.1600	4.2000	-1.869%	4	332	+423.810%
2024-09-26	3.8000	4.2800	3.8000	4.2800	-22.182%	7	328	+414.019%
2024-09-24	5.5000	5.5000	5.5000	5.5000	+3.774%	8	328	+300.000%
2024-09-19	5.3000	5.3000	5.3000	5.3000	+3.922%	1	328	+315.094%
2024-09-17	5.1000	5.1000	5.1000	5.1000	+5.155%	2	328	+331.373%
2024-09-13	4.8500	4.8500	4.8500	4.8500	-3.000%	4	326	+353.608%
2024-09-12	4.6000	5.0000	4.6000	5.0000	+15.207%	192	324	+340.000%
2024-09-11	4.3400	4.3400	4.3400	4.3400	-9.015%	27	144	+406.912%
2024-09-09	4.7200	4.7700	4.7200	4.7700	-31.662%	58	144	+361.216%
2024-08-28	6.9800	6.9800	6.9800	6.9800	-0.852%	1	86	+215.186%
2024-08-20	7.0200	7.0400	7.0200	7.0400	-9.744%	2	86	+212.500%
2024-08-19	7.8000	7.8000	7.8000	7.8000	+16.766%	25	84	+182.051%
2024-08-08	6.6800	6.6800	6.6800	6.6800	-9.730%	1	59	+229.341%
2024-08-01	7.4000	7.4000	7.4000	7.4000	-5.128%	1	59	+197.297%
2024-07-31	7.8000	7.8000	7.8000	7.8000	+6.849%	26	60	+182.051%
2024-07-25	7.3000	7.3000	7.3000	7.3000	-2.013%	3	34	+201.370%
2024-07-22	7.4500	7.4500	7.4500	7.4500	+3.043%	1	31	+195.302%
2024-07-19	7.2300	7.2300	7.2300	7.2300	-9.738%	2	31	+204.288%
2024-07-18	8.0100	8.0100	8.0100	8.0100	-4.643%	1	29	+174.657%
2024-07-01	8.4000	8.4000	8.4000	8.4000	+12.000%	23	28	+161.905%
2024-06-24	7.3000	7.5000	7.3000	7.5000	+8.696%	4	5	+193.333%
2024-06-20	6.9000	6.9000	6.9000	6.9000	0.000%	1	1	+218.841%

.dark-mode .Jkl3Tv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jkl3Tv{ color: #333333; background-color: white; border: 2px solid #333333; }SHEL20261218C75SHEL Dec 18 2026 75.00 Call (SHEL261218C00075000)option OPRA

SHEL20261218C75
SHEL Dec 18 2026 75.00 Call (SHEL261218C00075000)
option OPRA