Dark

SHEL20261218C80
SHEL Dec 18 2026 80.00 Call (SHEL261218C00080000)
option OPRA

EOD

Sep 28, 2026

17.40+7.407%(+1.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	17.4000	17.4000	17.4000	17.4000	+7.407%	2	1,623	0.000%
2026-09-25	16.2000	16.2000	16.2000	16.2000	+11.724%	10	1,623	+7.407%
2026-09-21	14.5000	14.5000	14.5000	14.5000	-5.905%	7	1,623	+20.000%
2026-09-18	15.6800	15.6800	15.4100	15.4100	-7.169%	31	1,623	+12.914%
2026-09-17	16.6000	16.6000	16.6000	16.6000	-7.263%	10	1,633	+4.819%
2026-09-16	19.2500	19.2500	17.9000	17.9000	-7.637%	11	1,633	-2.793%
2026-09-15	19.3800	19.3800	19.3800	19.3800	+14.336%	1	1,634	-10.217%
2026-09-10	16.9500	16.9500	16.9500	16.9500	+14.527%	1	1,634	+2.655%
2026-09-04	14.8000	14.8000	14.8000	14.8000	0.000%	2	1,635	+17.568%
2026-09-01	14.6500	14.8000	14.6500	14.8000	+16.535%	2	1,635	+17.568%
2026-08-28	12.7000	12.7000	12.7000	12.7000	-2.905%	1	1,634	+37.008%
2026-08-17	12.5700	13.0800	12.5700	13.0800	+4.808%	2	1,634	+33.028%
2026-08-14	12.2300	12.4800	12.2300	12.4800	+5.139%	4	1,633	+39.423%
2026-08-11	11.8700	11.8700	11.8700	11.8700	+2.771%	3	1,632	+46.588%
2026-08-10	11.5500	11.5500	11.5500	11.5500	-9.269%	1	1,632	+50.649%
2026-08-03	12.7700	12.7700	12.5000	12.7300	-1.699%	8	1,631	+36.685%
2026-07-31	12.8000	12.9500	12.8000	12.9500	+17.727%	9	1,631	+34.363%
2026-07-30	11.0000	11.0000	11.0000	11.0000	+4.068%	5	1,631	+58.182%
2026-07-29	10.5700	10.5700	10.5700	10.5700	+11.263%	1	1,629	+64.617%
2026-07-28	9.1000	9.5000	9.1000	9.5000	-2.062%	6	1,630	+83.158%
2026-07-27	9.7000	9.7000	9.7000	9.7000	-11.009%	6	1,632	+79.381%
2026-07-23	10.9000	10.9000	10.9000	10.9000	+31.325%	16	1,638	+59.633%
2026-07-15	8.1000	8.3000	8.1000	8.3000	+30.709%	2	1,653	+109.639%
2026-07-08	6.3500	6.3500	6.3500	6.3500	+16.514%	1	1,655	+174.016%
2026-07-07	5.4500	5.4500	5.4300	5.4500	+32.927%	6	1,654	+219.266%
2026-07-02	4.1000	4.1000	4.1000	4.1000	+13.889%	2	1,650	+324.390%
2026-07-01	3.6000	3.6000	3.6000	3.6000	-5.263%	1	1,650	+383.333%
2026-06-29	3.8000	3.8000	3.8000	3.8000	+2.151%	50	1,649	+357.895%
2026-06-26	3.7700	3.8000	3.7200	3.7200	-9.268%	10	1,639	+367.742%
2026-06-25	3.9000	4.1000	3.9000	4.1000	-3.302%	275	1,636	+324.390%
2026-06-24	4.4000	4.4000	4.2000	4.2400	-19.697%	9	1,381	+310.377%
2026-06-22	5.4700	5.4700	5.2800	5.2800	+4.554%	3	1,375	+229.545%
2026-06-18	4.7000	5.0500	4.6000	5.0500	-19.841%	273	1,154	+244.554%
2026-06-17	6.6300	6.6300	6.3000	6.3000	-14.865%	29	1,154	+176.190%
2026-06-15	7.1000	7.4000	7.1000	7.4000	-10.843%	28	1,154	+135.135%
2026-05-29	8.3000	8.3000	8.3000	8.3000	-13.089%	1	1,154	+109.639%
2026-05-26	10.4000	10.4000	9.5500	9.5500	-13.182%	3	1,154	+82.199%
2026-05-21	11.2500	11.2500	11.0000	11.0000	-7.563%	11	1,155	+58.182%
2026-05-19	11.8000	11.9000	11.8000	11.9000	+19.000%	6	1,155	+46.218%
2026-05-18	10.0000	10.0000	10.0000	10.0000	+5.263%	1	1,148	+74.000%
2026-05-11	9.5000	9.5000	9.5000	9.5000	+7.955%	1	1,148	+83.158%
2026-05-08	9.1000	9.1000	8.8000	8.8000	+0.917%	6	1,148	+97.727%
2026-05-07	8.7200	8.7200	8.7200	8.7200	-34.189%	5	1,148	+99.541%
2026-05-04	13.2500	13.2500	13.2500	13.2500	+14.224%	2	1,146	+31.321%
2026-04-17	10.7000	11.6000	10.7000	11.6000	-18.310%	2	1,144	+50.000%
2026-04-15	14.2000	14.2000	14.2000	14.2000	-12.776%	1	1,144	+22.535%
2026-04-13	16.2800	16.2800	16.2800	16.2800	+6.545%	1	1,144	+6.880%
2026-04-09	15.2400	15.2800	15.2400	15.2800	+3.034%	6	1,144	+13.874%
2026-04-08	14.5500	14.8400	14.5500	14.8300	-2.945%	7	1,150	+17.330%
2026-04-01	15.6000	15.6000	15.2800	15.2800	-5.853%	7	1,157	+13.874%
2026-03-31	16.2300	16.2300	16.2300	16.2300	-0.429%	1	1,159	+7.209%
2026-03-26	16.3000	16.3000	16.3000	16.3000	+1.054%	1	1,160	+6.748%
2026-03-24	16.1300	16.1300	16.1300	16.1300	+6.118%	1	1,161	+7.874%
2026-03-20	15.7300	15.7300	15.2000	15.2000	-3.797%	6	1,161	+14.474%
2026-03-19	15.8000	15.8000	15.8000	15.8000	-3.951%	1	1,161	+10.127%
2026-03-18	16.4500	16.4500	16.4500	16.4500	-0.303%	1	1,161	+5.775%
2026-03-17	16.5000	16.5000	16.5000	16.5000	+10.000%	1	1,161	+5.455%
2026-03-16	15.0000	15.0000	15.0000	15.0000	+10.294%	1	1,162	+16.000%
2026-03-13	13.6000	13.6000	13.6000	13.6000	+1.493%	5	1,162	+27.941%
2026-03-12	13.4000	13.4000	13.4000	13.4000	+22.374%	1	1,162	+29.851%
2026-03-10	10.9500	10.9500	10.9500	10.9500	-6.410%	3	1,162	+58.904%
2026-03-09	11.1000	11.7000	11.1000	11.7000	+23.158%	2	1,162	+48.718%
2026-03-06	9.5000	9.5000	9.5000	9.5000	+10.209%	14	1,162	+83.158%
2026-03-04	8.6200	8.6200	8.6200	8.6200	+2.012%	2	1,162	+101.856%
2026-02-27	8.4500	8.4500	8.4500	8.4500	+16.552%	1	1,160	+105.917%
2026-02-26	8.0000	8.0000	7.2500	7.2500	-9.375%	13	1,161	+140.000%
2026-02-25	8.0000	8.0000	8.0000	8.0000	+8.696%	1	1,154	+117.500%
2026-02-24	7.3600	7.3600	7.3600	7.3600	+2.222%	2	1,154	+136.413%
2026-02-23	7.2000	7.2700	7.2000	7.2000	+8.434%	9	1,154	+141.667%
2026-02-19	6.6700	6.6700	6.6400	6.6400	+5.397%	3	1,153	+162.048%
2026-02-18	6.3000	6.3000	6.3000	6.3000	+4.651%	1	1,154	+176.190%
2026-02-12	5.9700	6.0200	5.9700	6.0200	-9.610%	6	1,154	+189.037%
2026-02-11	5.7000	6.6600	5.7000	6.6600	+30.588%	2	1,153	+161.261%
2026-02-09	4.9000	5.1000	4.9000	5.1000	+21.429%	9	1,152	+241.176%
2026-02-06	4.2000	4.2000	4.2000	4.2000	-4.545%	1	1,143	+314.286%
2026-02-05	4.2000	4.4000	4.2000	4.4000	-21.429%	8	1,144	+295.455%
2026-02-04	5.6000	5.6000	5.6000	5.6000	+30.233%	10	1,136	+210.714%
2026-02-02	4.3000	4.3000	4.3000	4.3000	-9.283%	12	1,136	+304.651%
2026-01-30	4.9000	4.9000	4.7400	4.7400	-8.846%	62	1,135	+267.089%
2026-01-29	5.2000	5.2000	5.2000	5.2000	+23.515%	1	1,133	+234.615%
2026-01-28	4.2000	4.2100	4.2000	4.2100	+2.683%	5	1,134	+313.302%
2026-01-27	3.6000	4.1000	3.6000	4.1000	+26.154%	74	1,132	+324.390%
2026-01-26	3.2500	3.2500	3.2500	3.2500	-4.412%	5	1,131	+435.385%
2026-01-23	3.4000	3.4000	3.4000	3.4000	+3.030%	1	1,131	+411.765%
2026-01-21	3.3000	3.3000	3.3000	3.3000	0.000%	7	1,130	+427.273%
2026-01-20	3.4000	3.4000	3.3000	3.3000	-2.941%	17	1,130	+427.273%
2026-01-16	3.4000	3.4000	3.4000	3.4000	+6.250%	20	1,095	+411.765%
2026-01-15	3.2000	3.2000	3.2000	3.2000	-8.571%	40	1,095	+443.750%
2026-01-14	3.3000	3.5000	3.3000	3.5000	+59.091%	7	1,084	+397.143%
2026-01-09	2.2000	2.2000	2.2000	2.2000	+24.294%	19	1,082	+690.909%
2026-01-08	1.8500	1.8500	1.7700	1.7700	-29.200%	2	1,073	+883.051%
2026-01-07	2.3300	2.5500	2.3300	2.5000	-26.471%	3	1,073	+596.000%
2026-01-02	3.4800	3.4800	3.4000	3.4000	+17.241%	7	1,075	+411.765%
2025-12-29	2.9000	2.9000	2.9000	2.9000	+3.571%	4	1,075	+500.000%
2025-12-26	2.8000	2.8000	2.8000	2.8000	+6.464%	1	1,075	+521.429%
2025-12-18	2.6300	2.6300	2.6300	2.6300	+1.154%	10	1,075	+561.597%
2025-12-17	2.6000	2.6000	2.6000	2.6000	-16.129%	1	1,065	+569.231%
2025-12-15	3.1000	3.1000	3.1000	3.1000	+8.772%	3	1,065	+461.290%
2025-12-12	2.8500	2.8500	2.8500	2.8500	-13.636%	2	1,068	+510.526%
2025-12-10	3.3000	3.3000	3.3000	3.3000	-2.941%	9	1,068	+427.273%
2025-12-09	3.4000	3.4000	3.4000	3.4000	0.000%	1	1,059	+411.765%
2025-12-08	3.4000	3.4000	3.4000	3.4000	-8.847%	4	1,059	+411.765%
2025-12-05	3.7300	3.7300	3.7300	3.7300	-13.256%	20	1,058	+366.488%
2025-12-04	4.3000	4.3000	4.3000	4.3000	+2.381%	20	1,078	+304.651%
2025-12-03	4.3000	4.3000	4.2000	4.2000	+13.514%	400	1,058	+314.286%
2025-12-02	3.7000	3.7000	3.7000	3.7000	+5.714%	80	725	+370.270%
2025-11-24	3.5000	3.5000	3.5000	3.5000	-23.414%	30	805	+397.143%
2025-11-17	4.5700	4.5700	4.5700	4.5700	-2.350%	2	775	+280.744%
2025-11-14	4.7600	4.7600	4.6800	4.6800	-2.500%	24	773	+271.795%
2025-11-13	4.8000	4.8000	4.8000	4.8000	-1.031%	1	773	+262.500%
2025-11-12	4.8500	4.8500	4.8500	4.8500	+11.494%	15	772	+258.763%
2025-11-07	4.3500	4.3500	4.3500	4.3500	+11.538%	2	757	+300.000%
2025-11-06	4.0800	4.0800	3.9000	3.9000	-1.515%	3	756	+346.154%
2025-11-04	3.7900	3.9600	3.7700	3.9600	-1.980%	28	756	+339.394%
2025-11-03	4.3000	4.3000	4.0400	4.0400	-4.038%	35	699	+330.693%
2025-10-31	4.2100	4.2400	4.2100	4.2100	-4.100%	40	699	+313.302%
2025-10-30	4.3900	4.3900	4.3900	4.3900	+13.144%	11	659	+296.355%
2025-10-22	3.8800	3.8800	3.8800	3.8800	+10.857%	17	670	+348.454%
2025-10-20	3.5000	3.5000	3.5000	3.5000	+9.375%	5	653	+397.143%
2025-10-16	3.2000	3.2000	3.2000	3.2000	+3.226%	2	653	+443.750%
2025-10-14	3.1800	3.1800	3.1000	3.1000	-19.481%	3	653	+461.290%
2025-10-08	4.0000	4.0000	3.8500	3.8500	-3.750%	12	653	+351.948%
2025-10-06	4.0000	4.0000	4.0000	4.0000	+17.647%	2	643	+335.000%
2025-10-01	3.4000	3.4000	3.3900	3.4000	+19.298%	48	643	+411.765%
2025-09-30	2.8300	2.9000	2.8300	2.8500	-13.374%	5	598	+510.526%
2025-09-29	3.2900	3.2900	3.2900	3.2900	+18.773%	1	598	+428.875%
2025-09-19	2.7700	2.7700	2.7700	2.7700	-16.061%	1	597	+528.159%
2025-09-05	3.3000	3.3000	3.3000	3.3000	-16.031%	1	597	+427.273%
2025-09-03	3.9300	3.9300	3.9300	3.9300	-4.146%	1	597	+342.748%
2025-08-22	4.1000	4.1000	4.1000	4.1000	+5.128%	1	597	+324.390%
2025-08-06	4.3000	4.3000	3.9000	3.9000	+8.333%	32	597	+346.154%
2025-08-01	3.7000	3.7000	3.6000	3.6000	-2.703%	5	597	+383.333%
2025-07-28	3.7000	3.7000	3.7000	3.7000	-6.329%	1	597	+370.270%
2025-07-23	3.9500	3.9500	3.9500	3.9500	+18.263%	1	597	+340.506%
2025-07-22	3.3400	3.3400	3.3400	3.3400	-12.105%	5	597	+420.958%
2025-07-03	3.8000	3.8000	3.8000	3.8000	+11.765%	2	597	+357.895%
2025-07-01	3.4000	3.4000	3.4000	3.4000	0.000%	4	597	+411.765%
2025-06-24	3.4000	3.4000	3.4000	3.4000	-24.444%	1	601	+411.765%
2025-06-17	4.5000	4.5000	4.5000	4.5000	+9.756%	2	600	+286.667%
2025-06-16	4.1000	4.2000	4.1000	4.1000	-6.818%	5	600	+324.390%
2025-06-13	4.2000	4.4000	4.2000	4.4000	+7.317%	16	600	+295.455%
2025-06-12	4.1000	4.1000	4.1000	4.1000	+17.143%	1	601	+324.390%
2025-06-11	3.5000	3.5000	3.5000	3.5000	+40.000%	3	601	+397.143%
2025-06-05	2.5000	2.5000	2.5000	2.5000	-10.394%	2	601	+596.000%
2025-06-03	2.7900	2.7900	2.7900	2.7900	+5.283%	2	601	+523.656%
2025-06-02	2.5500	2.6500	2.5500	2.6500	+10.417%	7	601	+556.604%
2025-04-11	2.4000	2.4000	2.4000	2.4000	+37.143%	2	601	+625.000%
2025-04-08	1.7500	1.7500	1.7500	1.7500	-41.667%	11	601	+894.286%
2025-04-04	3.0000	3.0000	3.0000	3.0000	-34.783%	2	590	+480.000%
2025-03-31	4.6000	4.6000	4.5600	4.6000	+21.053%	3	590	+278.261%
2025-03-28	3.8000	3.8000	3.8000	3.8000	-24.152%	2	590	+357.895%
2025-03-27	5.0100	5.0100	5.0100	5.0100	+19.286%	1	589	+247.305%
2025-03-25	4.5000	4.5000	4.2000	4.2000	+1.449%	3	588	+314.286%
2025-03-20	4.1400	4.1400	4.1400	4.1400	+11.892%	1	588	+320.290%
2025-03-18	3.8000	3.8000	3.7000	3.7000	0.000%	150	587	+370.270%
2025-03-17	3.6000	3.7000	3.5600	3.7000	+27.586%	750	597	+370.270%
2025-02-19	2.9000	2.9000	2.9000	2.9000	+9.848%	1	903	+500.000%
2025-02-13	2.6400	2.6400	2.6400	2.6400	+10.000%	1	903	+559.091%
2025-02-06	2.4000	2.4000	2.4000	2.4000	-3.226%	23	903	+625.000%
2025-02-05	2.4800	2.4800	2.4800	2.4800	-0.800%	4	903	+601.613%
2024-12-04	2.5000	2.5000	2.5000	2.5000	-15.254%	50	903	+596.000%
2024-11-22	2.9500	2.9500	2.9500	2.9500	+11.321%	2	853	+489.831%
2024-11-13	2.6500	2.6500	2.6500	2.6500	-5.357%	30	854	+556.604%
2024-11-12	2.8000	2.8000	2.8000	2.8000	-12.500%	20	824	+521.429%
2024-11-11	3.2000	3.2000	3.2000	3.2000	-5.882%	50	804	+443.750%
2024-11-08	3.5000	3.5000	3.3400	3.4000	+9.677%	302	754	+411.765%
2024-10-15	3.1000	3.1000	3.1000	3.1000	+10.714%	60	616	+461.290%
2024-09-26	2.7500	2.8000	2.7000	2.8000	-30.000%	80	556	+521.429%
2024-09-19	4.0000	4.0000	4.0000	4.0000	+33.333%	3	476	+335.000%
2024-09-10	3.2000	3.2000	2.6000	3.0000	-11.765%	106	476	+480.000%
2024-09-06	3.7000	3.7000	3.4000	3.4000	-12.821%	230	371	+411.765%
2024-09-05	3.9000	3.9000	3.8000	3.9000	-2.500%	25	256	+346.154%
2024-09-04	4.1000	4.1000	4.0000	4.0000	-4.762%	80	231	+335.000%
2024-09-03	4.3000	4.3000	4.2000	4.2000	-16.000%	115	160	+314.286%
2024-08-30	4.9000	5.0000	4.9000	5.0000	-10.714%	40	33	+248.000%
2024-08-26	5.6000	5.6000	5.6000	5.6000	+3.512%	1	33	+210.714%
2024-08-23	5.4100	5.4100	5.4100	5.4100	-3.393%	6	32	+221.627%
2024-08-16	5.6000	5.6000	5.6000	5.6000	+3.704%	2	29	+210.714%
2024-08-01	5.8000	5.8000	5.4000	5.4000	-6.897%	4	29	+222.222%
2024-07-31	5.8000	5.8000	5.8000	5.8000	+13.725%	3	28	+200.000%
2024-07-25	5.1000	5.1000	5.1000	5.1000	-8.929%	12	25	+241.176%
2024-07-22	5.6000	5.6000	5.6000	5.6000	-14.242%	3	15	+210.714%
2024-07-05	6.5300	6.5300	6.5300	6.5300	+5.323%	6	18	+166.462%
2024-07-02	6.2000	6.2000	6.2000	6.2000	0.000%	3	17	+180.645%
2024-07-01	6.2000	6.2000	6.2000	6.2000	+12.727%	5	14	+180.645%
2024-06-24	5.5000	5.5000	5.5000	5.5000	+19.565%	6	9	+216.364%
2024-06-17	4.6000	4.6000	4.6000	4.6000	0.000%	3	3	+278.261%

.dark-mode .fk89Dq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fk89Dq{ color: #333333; background-color: white; border: 2px solid #333333; }SHEL20261218C80SHEL Dec 18 2026 80.00 Call (SHEL261218C00080000)option OPRA

SHEL20261218C80
SHEL Dec 18 2026 80.00 Call (SHEL261218C00080000)
option OPRA