Dark

SHEL20261218C85
SHEL Dec 18 2026 85.00 Call (SHEL261218C00085000)
option OPRA

EOD

Sep 23, 2026

11.60+13.725%(+1.40)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	11.4000	11.6000	11.4000	11.6000	+13.725%	18	2,742	0.000%
2026-09-22	10.2000	10.2000	10.2000	10.2000	-1.829%	1	2,742	+13.725%
2026-09-21	10.4000	10.4000	10.3900	10.3900	-9.652%	20	2,742	+11.646%
2026-09-18	11.5000	11.5000	11.5000	11.5000	-11.538%	5	2,756	+0.870%
2026-09-16	12.9000	13.1000	12.9000	13.0000	-14.754%	29	2,751	-10.769%
2026-09-15	14.3600	15.2500	14.3500	15.2500	+19.141%	12	2,760	-23.934%
2026-09-11	12.8000	12.8000	12.8000	12.8000	+7.563%	1	2,755	-9.375%
2026-09-08	11.9000	11.9000	11.9000	11.9000	+17.473%	1	2,755	-2.521%
2026-09-04	10.1300	10.1300	10.1300	10.1300	-1.171%	1	2,757	+14.511%
2026-09-02	10.2500	10.2500	10.2500	10.2500	-3.302%	1	2,757	+13.171%
2026-09-01	10.5000	10.6000	10.5000	10.6000	+19.101%	2	2,758	+9.434%
2026-08-31	8.8000	8.9000	8.8000	8.9000	+9.606%	5	2,757	+30.337%
2026-08-27	7.9300	8.1200	7.9300	8.1200	-17.563%	21	2,762	+42.857%
2026-08-25	9.5000	9.8700	9.5000	9.8500	-5.922%	3	2,762	+17.766%
2026-08-24	10.7000	10.7000	10.4500	10.4700	-4.558%	4	2,763	+10.793%
2026-08-21	10.9700	10.9700	10.9700	10.9700	+14.271%	4	2,764	+5.743%
2026-08-18	9.5700	9.6000	9.5700	9.6000	+3.784%	2	2,768	+20.833%
2026-08-17	8.7000	9.3000	8.7000	9.2500	+7.060%	34	2,768	+25.405%
2026-08-14	8.6600	8.6900	8.6400	8.6400	+15.200%	42	2,769	+34.259%
2026-08-13	7.0500	7.5000	7.0500	7.5000	-2.597%	9	2,775	+54.667%
2026-08-12	7.6500	7.7000	7.6500	7.7000	0.000%	2	2,775	+50.649%
2026-08-10	7.3900	7.7000	7.3900	7.7000	+2.530%	2	2,773	+50.649%
2026-08-04	8.3300	8.3300	7.4000	7.5100	-17.473%	5	2,772	+54.461%
2026-07-31	9.1000	9.1000	9.1000	9.1000	+16.967%	7	2,775	+27.473%
2026-07-30	8.2600	8.2600	7.7800	7.7800	+11.143%	31	2,782	+49.100%
2026-07-29	7.0000	7.0000	7.0000	7.0000	+12.360%	1	2,812	+65.714%
2026-07-27	6.4000	6.4000	6.2300	6.2300	-13.831%	85	2,811	+86.196%
2026-07-24	7.2300	7.2300	7.2300	7.2300	-6.589%	5	2,759	+60.443%
2026-07-23	7.7400	7.7400	7.7400	7.7400	+22.857%	10	2,759	+49.871%
2026-07-21	6.3000	6.3000	6.3000	6.3000	+1.449%	2	2,769	+84.127%
2026-07-20	6.2000	6.2100	6.1800	6.2100	-0.161%	21	2,769	+86.795%
2026-07-17	6.4000	6.7500	6.2200	6.2200	+13.091%	19	2,760	+86.495%
2026-07-16	5.6000	5.6000	5.5000	5.5000	+0.733%	2	2,757	+110.909%
2026-07-15	5.6000	5.6000	5.4600	5.4600	+0.552%	11	2,756	+112.454%
2026-07-14	5.4300	5.4300	5.4300	5.4300	+10.816%	1	2,749	+113.628%
2026-07-13	4.9500	4.9500	4.9000	4.9000	+28.947%	22	2,748	+136.735%
2026-07-10	3.8000	3.8000	3.8000	3.8000	-11.628%	7	2,728	+205.263%
2026-07-08	4.3000	4.3000	4.3000	4.3000	+22.857%	2	2,731	+169.767%
2026-07-07	3.3000	3.5000	3.3000	3.5000	+43.443%	5	2,731	+231.429%
2026-07-06	2.3500	2.4700	2.3500	2.4400	+3.830%	37	2,730	+375.410%
2026-07-02	2.3500	2.3500	2.3500	2.3500	-2.083%	8	2,694	+393.617%
2026-06-30	2.3000	2.4000	2.3000	2.4000	+9.091%	18	2,694	+383.333%
2026-06-29	2.2500	2.2500	2.2000	2.2000	-3.509%	14	2,689	+427.273%
2026-06-26	2.2500	2.3000	2.2500	2.2800	-6.939%	7	2,686	+408.772%
2026-06-25	2.4600	2.4600	2.4500	2.4500	-23.438%	11	2,687	+373.469%
2026-06-23	3.2300	3.2600	3.2000	3.2000	-3.030%	41	2,686	+262.500%
2026-06-22	3.1000	3.3000	3.1000	3.3000	+6.452%	86	2,645	+251.515%
2026-06-18	2.8900	3.1000	2.8000	3.1000	-19.481%	22	2,634	+274.194%
2026-06-17	3.9000	3.9000	3.8500	3.8500	-14.823%	15	2,634	+201.299%
2026-06-16	4.5500	4.5500	4.4900	4.5200	-7.755%	13	2,634	+156.637%
2026-06-15	4.8000	4.9000	4.8000	4.9000	-33.784%	9	2,621	+136.735%
2026-06-10	7.4000	7.4000	7.4000	7.4000	+8.824%	1	2,621	+56.757%
2026-06-09	6.8000	6.8000	6.8000	6.8000	-10.526%	750	2,621	+70.588%
2026-06-04	7.6000	7.6000	7.6000	7.6000	-7.767%	1	2,639	+52.632%
2026-06-03	8.2400	8.2400	8.2400	8.2400	+12.877%	10	2,640	+40.777%
2026-06-02	7.4000	7.4000	7.3000	7.3000	+5.797%	7	2,630	+58.904%
2026-06-01	6.9000	6.9000	6.9000	6.9000	+16.949%	5	2,630	+68.116%
2026-05-29	5.9500	5.9500	5.9000	5.9000	0.000%	2	2,630	+96.610%
2026-05-28	5.9000	5.9000	5.9000	5.9000	-1.667%	1	2,630	+96.610%
2026-05-27	5.8600	6.1000	5.8600	6.0000	-16.898%	45	2,629	+93.333%
2026-05-26	7.1000	7.2200	7.1000	7.2200	-6.234%	34	2,627	+60.665%
2026-05-21	7.5600	7.7000	7.5600	7.7000	+1.316%	8	2,625	+50.649%
2026-05-20	8.5000	8.5000	7.5000	7.6000	-10.588%	14	2,625	+52.632%
2026-05-19	8.2900	8.5000	8.2900	8.5000	-1.163%	3	2,619	+36.471%
2026-05-18	7.0000	8.6000	6.9500	8.6000	+38.264%	19	2,619	+34.884%
2026-05-15	6.1000	6.3000	6.1000	6.2200	-1.270%	12	2,619	+86.495%
2026-05-14	6.5000	6.5000	6.3000	6.3000	-4.545%	2	2,623	+84.127%
2026-05-13	6.5100	6.6000	6.4200	6.6000	-2.798%	357	2,308	+75.758%
2026-05-12	6.7900	6.7900	6.7900	6.7900	+2.723%	3	2,308	+70.839%
2026-05-11	6.8200	6.8200	6.6000	6.6100	+8.361%	16	2,308	+75.492%
2026-05-08	6.4000	6.5600	6.1000	6.1000	-4.688%	2,139	2,306	+90.164%
2026-05-07	7.1000	7.1000	6.3000	6.4000	-28.492%	8	1,012	+81.250%
2026-04-28	8.9500	8.9500	8.9500	8.9500	-6.771%	1	1,010	+29.609%
2026-04-24	9.6000	9.6000	9.6000	9.6000	-1.840%	1	1,011	+20.833%
2026-04-22	9.8000	9.8000	9.7800	9.7800	+22.250%	5	1,010	+18.609%
2026-04-17	8.0000	8.0000	8.0000	8.0000	-26.740%	1	1,015	+45.000%
2026-04-16	10.9200	10.9200	10.9200	10.9200	-1.622%	7	1,015	+6.227%
2026-04-14	11.2000	11.2000	11.1000	11.1000	-13.281%	25	1,022	+4.505%
2026-04-09	12.8000	12.8000	12.8000	12.8000	+8.936%	2	997	-9.375%
2026-04-08	11.6000	11.7500	11.6000	11.7500	-9.962%	5	995	-1.277%
2026-04-06	13.0500	13.0500	13.0500	13.0500	+0.385%	5	990	-11.111%
2026-03-26	13.0000	13.0000	13.0000	13.0000	+13.043%	1	995	-10.769%
2026-03-23	11.5000	11.5000	11.5000	11.5000	-8.367%	7	995	+0.870%
2026-03-19	12.5500	12.5500	12.5500	12.5500	+1.210%	2	988	-7.570%
2026-03-17	13.0000	13.0000	12.4000	12.4000	+16.871%	4	986	-6.452%
2026-03-13	10.6100	10.6100	10.6100	10.6100	+17.238%	1	989	+9.331%
2026-03-11	8.3000	9.0500	8.3000	9.0500	+13.980%	11	990	+28.177%
2026-03-10	8.6000	8.6000	7.8300	7.9400	+1.146%	18	980	+46.096%
2026-03-09	8.0000	8.0000	7.8500	7.8500	+4.667%	6	996	+47.771%
2026-03-06	7.5000	7.5000	7.5000	7.5000	+15.741%	11	1,000	+54.667%
2026-03-05	6.4800	6.4800	6.4800	6.4800	+2.857%	1	1,009	+79.012%
2026-03-03	7.5000	7.5000	6.1500	6.3000	-13.699%	12	1,010	+84.127%
2026-03-02	7.0000	7.3000	7.0000	7.3000	+12.308%	12	1,009	+58.904%
2026-02-27	6.5000	6.5000	6.5000	6.5000	+17.541%	2	997	+78.462%
2026-02-25	5.5300	5.5300	5.5300	5.5300	+15.208%	2	994	+109.765%
2026-02-20	4.8000	4.8000	4.8000	4.8000	+2.128%	2	994	+141.667%
2026-02-19	4.7000	4.7000	4.7000	4.7000	+6.818%	3	994	+146.809%
2026-02-18	4.1000	4.4000	4.1000	4.4000	+15.789%	4	994	+163.636%
2026-02-13	3.8000	3.8000	3.8000	3.8000	+2.703%	3	987	+205.263%
2026-02-12	4.0000	4.0000	3.7000	3.7000	-16.479%	5	987	+213.514%
2026-02-11	3.8000	4.4400	3.8000	4.4300	+30.294%	7	985	+161.851%
2026-02-10	3.6000	3.6000	3.4000	3.4000	0.000%	10	989	+241.176%
2026-02-09	3.2000	3.4000	3.2000	3.4000	+28.302%	6	986	+241.176%
2026-02-06	2.6500	2.6500	2.6500	2.6500	-5.357%	1	986	+337.736%
2026-02-05	2.8000	2.8000	2.8000	2.8000	-29.114%	5	985	+314.286%
2026-02-04	3.9000	3.9500	3.9000	3.9500	+23.438%	6	980	+193.671%
2026-01-30	3.2000	3.2000	3.2000	3.2000	-5.605%	1	979	+262.500%
2026-01-29	3.2000	3.4300	3.2000	3.3900	+29.389%	784	979	+242.183%
2026-01-28	2.6200	2.6200	2.6200	2.6200	+31.000%	1	224	+342.748%
2026-01-26	1.9700	2.0000	1.9700	2.0000	-2.439%	21	224	+480.000%
2026-01-23	2.0500	2.0500	2.0500	2.0500	-2.381%	1	223	+465.854%
2026-01-21	2.0500	2.1000	2.0500	2.1000	+2.439%	6	222	+452.381%
2026-01-20	2.0600	2.0600	2.0500	2.0500	-14.583%	9	216	+465.854%
2026-01-14	2.1000	2.4000	2.1000	2.4000	+124.299%	40	207	+383.333%
2026-01-08	1.0900	1.0900	1.0700	1.0700	-51.802%	10	174	+984.112%
2026-01-02	1.8500	2.2200	1.8500	2.2200	+38.750%	53	164	+422.523%
2025-12-19	1.6000	1.6000	1.6000	1.6000	-38.462%	1	111	+625.000%
2025-12-03	2.6000	2.6000	2.6000	2.6000	-16.129%	12	111	+346.154%
2025-11-14	3.1000	3.1000	3.1000	3.1000	0.000%	8	99	+274.194%
2025-11-10	3.1000	3.1000	3.1000	3.1000	0.000%	6	91	+274.194%
2025-10-30	3.1000	3.1000	3.1000	3.1000	+3.679%	1	85	+274.194%
2025-10-29	3.0700	3.1000	2.9900	2.9900	-4.777%	6	84	+287.960%
2025-10-24	3.1400	3.1400	3.1400	3.1400	+57.000%	21	79	+269.427%
2025-10-14	2.0000	2.0000	2.0000	2.0000	-6.103%	4	58	+480.000%
2025-10-13	2.1300	2.1300	2.1300	2.1300	-7.391%	2	62	+444.601%
2025-10-03	2.0500	2.3000	2.0500	2.3000	+25.000%	5	63	+404.348%
2025-09-30	1.8400	1.8400	1.8400	1.8400	-8.000%	2	62	+530.435%
2025-09-29	2.0000	2.0000	2.0000	2.0000	0.000%	2	64	+480.000%
2025-09-23	2.0000	2.0000	2.0000	2.0000	+19.760%	3	64	+480.000%
2025-09-19	1.6700	1.6700	1.6700	1.6700	-7.222%	2	67	+594.611%
2025-09-17	1.8000	1.8000	1.8000	1.8000	-5.263%	2	67	+544.444%
2025-09-15	1.9000	1.9000	1.9000	1.9000	+5.556%	3	67	+510.526%
2025-09-12	1.9000	1.9000	1.8000	1.8000	-21.739%	5	70	+544.444%
2025-09-04	2.3000	2.3000	2.3000	2.3000	-4.167%	4	65	+404.348%
2025-09-03	2.5300	2.5300	2.4000	2.4000	-7.692%	3	65	+383.333%
2025-08-28	2.6000	2.6000	2.6000	2.6000	-3.704%	2	62	+346.154%
2025-08-25	2.7000	2.7000	2.7000	2.7000	+14.894%	2	60	+329.630%
2025-08-21	2.3500	2.3500	2.3500	2.3500	+2.174%	2	60	+393.617%
2025-08-20	2.3000	2.3000	2.3000	2.3000	+2.222%	17	58	+404.348%
2025-08-08	2.2500	2.2500	2.2500	2.2500	-15.094%	3	43	+415.556%
2025-08-06	2.6500	2.6500	2.6500	2.6500	+20.455%	2	40	+337.736%
2025-08-05	2.2000	2.2000	2.2000	2.2000	-12.000%	3	38	+427.273%
2025-07-31	2.5000	2.5000	2.5000	2.5000	0.000%	2	35	+364.000%
2025-07-28	2.5000	2.5000	2.5000	2.5000	+2.041%	5	33	+364.000%
2025-07-03	2.4500	2.4500	2.4500	2.4500	+9.865%	2	31	+373.469%
2025-07-01	2.2300	2.2300	2.2300	2.2300	-10.800%	1	31	+420.179%
2025-06-24	2.5000	2.5000	2.5000	2.5000	-1.961%	1	31	+364.000%
2025-06-23	2.5500	2.5500	2.5500	2.5500	-12.969%	2	30	+354.902%
2025-06-18	2.8600	2.9300	2.8600	2.9300	+2.807%	5	27	+295.904%
2025-06-16	2.8500	2.8500	2.8500	2.8500	-3.390%	4	27	+307.018%
2025-06-13	2.9000	2.9500	2.9000	2.9500	+75.595%	8	27	+293.220%
2025-05-19	1.6800	1.6800	1.6800	1.6800	+1.818%	3	23	+590.476%
2025-05-14	1.6500	1.6500	1.6500	1.6500	-5.172%	2	20	+603.030%
2025-05-13	1.7400	1.7400	1.7400	1.7400	+8.750%	1	18	+566.667%
2025-05-12	1.6000	1.6000	1.6000	1.6000	-13.514%	1	18	+625.000%
2025-05-02	1.8500	1.8500	1.8500	1.8500	-9.756%	2	19	+527.027%
2025-03-12	2.0500	2.0500	2.0500	2.0500	+7.895%	1	19	+465.854%
2025-01-21	1.9000	1.9000	1.9000	1.9000	+18.750%	1	18	+510.526%
2025-01-08	1.6000	1.6000	1.6000	1.6000	+46.789%	1	18	+625.000%
2024-12-23	1.0600	1.0900	1.0600	1.0900	-12.800%	6	18	+964.220%
2024-12-19	1.2500	1.2500	1.2500	1.2500	-35.233%	5	22	+828.000%
2024-11-27	1.9300	1.9300	1.9300	1.9300	-8.531%	5	22	+501.036%
2024-11-22	2.1100	2.1100	2.1100	2.1100	-14.575%	2	22	+449.763%
2024-09-20	2.4700	2.4700	2.4700	2.4700	+10.268%	2	22	+369.636%
2024-09-06	2.2000	2.2600	2.2000	2.2400	-45.098%	12	21	+417.857%
2024-08-14	4.0500	4.0800	4.0500	4.0800	+6.527%	10	16	+184.314%
2024-08-02	3.8300	3.8300	3.8300	3.8300	-10.930%	2	6	+202.872%
2024-07-11	4.3000	4.3000	4.3000	4.3000	0.000%	5	5	+169.767%

.dark-mode .n0cllR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n0cllR{ color: #333333; background-color: white; border: 2px solid #333333; }SHEL20261218C85SHEL Dec 18 2026 85.00 Call (SHEL261218C00085000)option OPRA

SHEL20261218C85
SHEL Dec 18 2026 85.00 Call (SHEL261218C00085000)
option OPRA