Dark

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

EOD

Aug 13, 2026

7.50-2.597%(-0.20)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.0500	7.5000	7.0500	7.5000	-2.597%	9	2,775	0.000%
2026-08-12	7.6500	7.7000	7.6500	7.7000	0.000%	2	2,775	-2.597%
2026-08-10	7.3900	7.7000	7.3900	7.7000	+2.530%	2	2,773	-2.597%
2026-08-04	8.3300	8.3300	7.4000	7.5100	-17.473%	5	2,772	-0.133%
2026-07-31	9.1000	9.1000	9.1000	9.1000	+16.967%	7	2,775	-17.582%
2026-07-30	8.2600	8.2600	7.7800	7.7800	+11.143%	31	2,782	-3.599%
2026-07-29	7.0000	7.0000	7.0000	7.0000	+12.360%	1	2,812	+7.143%
2026-07-27	6.4000	6.4000	6.2300	6.2300	-13.831%	85	2,811	+20.385%
2026-07-24	7.2300	7.2300	7.2300	7.2300	-6.589%	5	2,759	+3.734%
2026-07-23	7.7400	7.7400	7.7400	7.7400	+22.857%	10	2,759	-3.101%
2026-07-21	6.3000	6.3000	6.3000	6.3000	+1.449%	2	2,769	+19.048%
2026-07-20	6.2000	6.2100	6.1800	6.2100	-0.161%	21	2,769	+20.773%
2026-07-17	6.4000	6.7500	6.2200	6.2200	+13.091%	19	2,760	+20.579%
2026-07-16	5.6000	5.6000	5.5000	5.5000	+0.733%	2	2,757	+36.364%
2026-07-15	5.6000	5.6000	5.4600	5.4600	+0.552%	11	2,756	+37.363%
2026-07-14	5.4300	5.4300	5.4300	5.4300	+10.816%	1	2,749	+38.122%
2026-07-13	4.9500	4.9500	4.9000	4.9000	+28.947%	22	2,748	+53.061%
2026-07-10	3.8000	3.8000	3.8000	3.8000	-11.628%	7	2,728	+97.368%
2026-07-08	4.3000	4.3000	4.3000	4.3000	+22.857%	2	2,731	+74.419%
2026-07-07	3.3000	3.5000	3.3000	3.5000	+43.443%	5	2,731	+114.286%
2026-07-06	2.3500	2.4700	2.3500	2.4400	+3.830%	37	2,730	+207.377%
2026-07-02	2.3500	2.3500	2.3500	2.3500	-2.083%	8	2,694	+219.149%
2026-06-30	2.3000	2.4000	2.3000	2.4000	+9.091%	18	2,694	+212.500%
2026-06-29	2.2500	2.2500	2.2000	2.2000	-3.509%	14	2,689	+240.909%
2026-06-26	2.2500	2.3000	2.2500	2.2800	-6.939%	7	2,686	+228.947%
2026-06-25	2.4600	2.4600	2.4500	2.4500	-23.438%	11	2,687	+206.122%
2026-06-23	3.2300	3.2600	3.2000	3.2000	-3.030%	41	2,686	+134.375%
2026-06-22	3.1000	3.3000	3.1000	3.3000	+6.452%	86	2,645	+127.273%
2026-06-18	2.8900	3.1000	2.8000	3.1000	-19.481%	22	2,634	+141.935%
2026-06-17	3.9000	3.9000	3.8500	3.8500	-14.823%	15	2,634	+94.805%
2026-06-16	4.5500	4.5500	4.4900	4.5200	-7.755%	13	2,634	+65.929%
2026-06-15	4.8000	4.9000	4.8000	4.9000	-33.784%	9	2,621	+53.061%
2026-06-10	7.4000	7.4000	7.4000	7.4000	+8.824%	1	2,621	+1.351%
2026-06-09	6.8000	6.8000	6.8000	6.8000	-10.526%	750	2,621	+10.294%
2026-06-04	7.6000	7.6000	7.6000	7.6000	-7.767%	1	2,639	-1.316%
2026-06-03	8.2400	8.2400	8.2400	8.2400	+12.877%	10	2,640	-8.981%
2026-06-02	7.4000	7.4000	7.3000	7.3000	+5.797%	7	2,630	+2.740%
2026-06-01	6.9000	6.9000	6.9000	6.9000	+16.949%	5	2,630	+8.696%
2026-05-29	5.9500	5.9500	5.9000	5.9000	0.000%	2	2,630	+27.119%
2026-05-28	5.9000	5.9000	5.9000	5.9000	-1.667%	1	2,630	+27.119%
2026-05-27	5.8600	6.1000	5.8600	6.0000	-16.898%	45	2,629	+25.000%
2026-05-26	7.1000	7.2200	7.1000	7.2200	-6.234%	34	2,627	+3.878%
2026-05-21	7.5600	7.7000	7.5600	7.7000	+1.316%	8	2,625	-2.597%
2026-05-20	8.5000	8.5000	7.5000	7.6000	-10.588%	14	2,625	-1.316%
2026-05-19	8.2900	8.5000	8.2900	8.5000	-1.163%	3	2,619	-11.765%
2026-05-18	7.0000	8.6000	6.9500	8.6000	+38.264%	19	2,619	-12.791%
2026-05-15	6.1000	6.3000	6.1000	6.2200	-1.270%	12	2,619	+20.579%
2026-05-14	6.5000	6.5000	6.3000	6.3000	-4.545%	2	2,623	+19.048%
2026-05-13	6.5100	6.6000	6.4200	6.6000	-2.798%	357	2,308	+13.636%
2026-05-12	6.7900	6.7900	6.7900	6.7900	+2.723%	3	2,308	+10.457%
2026-05-11	6.8200	6.8200	6.6000	6.6100	+8.361%	16	2,308	+13.464%
2026-05-08	6.4000	6.5600	6.1000	6.1000	-4.688%	2,139	2,306	+22.951%
2026-05-07	7.1000	7.1000	6.3000	6.4000	-28.492%	8	1,012	+17.188%
2026-04-28	8.9500	8.9500	8.9500	8.9500	-6.771%	1	1,010	-16.201%
2026-04-24	9.6000	9.6000	9.6000	9.6000	-1.840%	1	1,011	-21.875%
2026-04-22	9.8000	9.8000	9.7800	9.7800	+22.250%	5	1,010	-23.313%
2026-04-17	8.0000	8.0000	8.0000	8.0000	-26.740%	1	1,015	-6.250%
2026-04-16	10.9200	10.9200	10.9200	10.9200	-1.622%	7	1,015	-31.319%
2026-04-14	11.2000	11.2000	11.1000	11.1000	-13.281%	25	1,022	-32.432%
2026-04-09	12.8000	12.8000	12.8000	12.8000	+8.936%	2	997	-41.406%
2026-04-08	11.6000	11.7500	11.6000	11.7500	-9.962%	5	995	-36.170%
2026-04-06	13.0500	13.0500	13.0500	13.0500	+0.385%	5	990	-42.529%
2026-03-26	13.0000	13.0000	13.0000	13.0000	+13.043%	1	995	-42.308%
2026-03-23	11.5000	11.5000	11.5000	11.5000	-8.367%	7	995	-34.783%
2026-03-19	12.5500	12.5500	12.5500	12.5500	+1.210%	2	988	-40.239%
2026-03-17	13.0000	13.0000	12.4000	12.4000	+16.871%	4	986	-39.516%
2026-03-13	10.6100	10.6100	10.6100	10.6100	+17.238%	1	989	-29.312%
2026-03-11	8.3000	9.0500	8.3000	9.0500	+13.980%	11	990	-17.127%
2026-03-10	8.6000	8.6000	7.8300	7.9400	+1.146%	18	980	-5.542%
2026-03-09	8.0000	8.0000	7.8500	7.8500	+4.667%	6	996	-4.459%
2026-03-06	7.5000	7.5000	7.5000	7.5000	+15.741%	11	1,000	0.000%
2026-03-05	6.4800	6.4800	6.4800	6.4800	+2.857%	1	1,009	+15.741%
2026-03-03	7.5000	7.5000	6.1500	6.3000	-13.699%	12	1,010	+19.048%
2026-03-02	7.0000	7.3000	7.0000	7.3000	+12.308%	12	1,009	+2.740%
2026-02-27	6.5000	6.5000	6.5000	6.5000	+17.541%	2	997	+15.385%
2026-02-25	5.5300	5.5300	5.5300	5.5300	+15.208%	2	994	+35.624%
2026-02-20	4.8000	4.8000	4.8000	4.8000	+2.128%	2	994	+56.250%
2026-02-19	4.7000	4.7000	4.7000	4.7000	+6.818%	3	994	+59.574%
2026-02-18	4.1000	4.4000	4.1000	4.4000	+15.789%	4	994	+70.455%
2026-02-13	3.8000	3.8000	3.8000	3.8000	+2.703%	3	987	+97.368%
2026-02-12	4.0000	4.0000	3.7000	3.7000	-16.479%	5	987	+102.703%
2026-02-11	3.8000	4.4400	3.8000	4.4300	+30.294%	7	985	+69.300%
2026-02-10	3.6000	3.6000	3.4000	3.4000	0.000%	10	989	+120.588%
2026-02-09	3.2000	3.4000	3.2000	3.4000	+28.302%	6	986	+120.588%
2026-02-06	2.6500	2.6500	2.6500	2.6500	-5.357%	1	986	+183.019%
2026-02-05	2.8000	2.8000	2.8000	2.8000	-29.114%	5	985	+167.857%
2026-02-04	3.9000	3.9500	3.9000	3.9500	+23.438%	6	980	+89.873%
2026-01-30	3.2000	3.2000	3.2000	3.2000	-5.605%	1	979	+134.375%
2026-01-29	3.2000	3.4300	3.2000	3.3900	+29.389%	784	979	+121.239%
2026-01-28	2.6200	2.6200	2.6200	2.6200	+31.000%	1	224	+186.260%
2026-01-26	1.9700	2.0000	1.9700	2.0000	-2.439%	21	224	+275.000%
2026-01-23	2.0500	2.0500	2.0500	2.0500	-2.381%	1	223	+265.854%
2026-01-21	2.0500	2.1000	2.0500	2.1000	+2.439%	6	222	+257.143%
2026-01-20	2.0600	2.0600	2.0500	2.0500	-14.583%	9	216	+265.854%
2026-01-14	2.1000	2.4000	2.1000	2.4000	+124.299%	40	207	+212.500%
2026-01-08	1.0900	1.0900	1.0700	1.0700	-51.802%	10	174	+600.935%
2026-01-02	1.8500	2.2200	1.8500	2.2200	+38.750%	53	164	+237.838%
2025-12-19	1.6000	1.6000	1.6000	1.6000	-38.462%	1	111	+368.750%
2025-12-03	2.6000	2.6000	2.6000	2.6000	-16.129%	12	111	+188.462%
2025-11-14	3.1000	3.1000	3.1000	3.1000	0.000%	8	99	+141.935%
2025-11-10	3.1000	3.1000	3.1000	3.1000	0.000%	6	91	+141.935%
2025-10-30	3.1000	3.1000	3.1000	3.1000	+3.679%	1	85	+141.935%
2025-10-29	3.0700	3.1000	2.9900	2.9900	-4.777%	6	84	+150.836%
2025-10-24	3.1400	3.1400	3.1400	3.1400	+57.000%	21	79	+138.854%
2025-10-14	2.0000	2.0000	2.0000	2.0000	-6.103%	4	58	+275.000%
2025-10-13	2.1300	2.1300	2.1300	2.1300	-7.391%	2	62	+252.113%
2025-10-03	2.0500	2.3000	2.0500	2.3000	+25.000%	5	63	+226.087%
2025-09-30	1.8400	1.8400	1.8400	1.8400	-8.000%	2	62	+307.609%
2025-09-29	2.0000	2.0000	2.0000	2.0000	0.000%	2	64	+275.000%
2025-09-23	2.0000	2.0000	2.0000	2.0000	+19.760%	3	64	+275.000%
2025-09-19	1.6700	1.6700	1.6700	1.6700	-7.222%	2	67	+349.102%
2025-09-17	1.8000	1.8000	1.8000	1.8000	-5.263%	2	67	+316.667%
2025-09-15	1.9000	1.9000	1.9000	1.9000	+5.556%	3	67	+294.737%
2025-09-12	1.9000	1.9000	1.8000	1.8000	-21.739%	5	70	+316.667%
2025-09-04	2.3000	2.3000	2.3000	2.3000	-4.167%	4	65	+226.087%
2025-09-03	2.5300	2.5300	2.4000	2.4000	-7.692%	3	65	+212.500%
2025-08-28	2.6000	2.6000	2.6000	2.6000	-3.704%	2	62	+188.462%
2025-08-25	2.7000	2.7000	2.7000	2.7000	+14.894%	2	60	+177.778%
2025-08-21	2.3500	2.3500	2.3500	2.3500	+2.174%	2	60	+219.149%
2025-08-20	2.3000	2.3000	2.3000	2.3000	+2.222%	17	58	+226.087%
2025-08-08	2.2500	2.2500	2.2500	2.2500	-15.094%	3	43	+233.333%
2025-08-06	2.6500	2.6500	2.6500	2.6500	+20.455%	2	40	+183.019%
2025-08-05	2.2000	2.2000	2.2000	2.2000	-12.000%	3	38	+240.909%
2025-07-31	2.5000	2.5000	2.5000	2.5000	0.000%	2	35	+200.000%
2025-07-28	2.5000	2.5000	2.5000	2.5000	+2.041%	5	33	+200.000%
2025-07-03	2.4500	2.4500	2.4500	2.4500	+9.865%	2	31	+206.122%
2025-07-01	2.2300	2.2300	2.2300	2.2300	-10.800%	1	31	+236.323%
2025-06-24	2.5000	2.5000	2.5000	2.5000	-1.961%	1	31	+200.000%
2025-06-23	2.5500	2.5500	2.5500	2.5500	-12.969%	2	30	+194.118%
2025-06-18	2.8600	2.9300	2.8600	2.9300	+2.807%	5	27	+155.973%
2025-06-16	2.8500	2.8500	2.8500	2.8500	-3.390%	4	27	+163.158%
2025-06-13	2.9000	2.9500	2.9000	2.9500	+75.595%	8	27	+154.237%
2025-05-19	1.6800	1.6800	1.6800	1.6800	+1.818%	3	23	+346.429%
2025-05-14	1.6500	1.6500	1.6500	1.6500	-5.172%	2	20	+354.545%
2025-05-13	1.7400	1.7400	1.7400	1.7400	+8.750%	1	18	+331.034%
2025-05-12	1.6000	1.6000	1.6000	1.6000	-13.514%	1	18	+368.750%
2025-05-02	1.8500	1.8500	1.8500	1.8500	-9.756%	2	19	+305.405%
2025-03-12	2.0500	2.0500	2.0500	2.0500	+7.895%	1	19	+265.854%
2025-01-21	1.9000	1.9000	1.9000	1.9000	+18.750%	1	18	+294.737%
2025-01-08	1.6000	1.6000	1.6000	1.6000	+46.789%	1	18	+368.750%
2024-12-23	1.0600	1.0900	1.0600	1.0900	-12.800%	6	18	+588.073%
2024-12-19	1.2500	1.2500	1.2500	1.2500	-35.233%	5	22	+500.000%
2024-11-27	1.9300	1.9300	1.9300	1.9300	-8.531%	5	22	+288.601%
2024-11-22	2.1100	2.1100	2.1100	2.1100	-14.575%	2	22	+255.450%
2024-09-20	2.4700	2.4700	2.4700	2.4700	+10.268%	2	22	+203.644%
2024-09-06	2.2000	2.2600	2.2000	2.2400	-45.098%	12	21	+234.821%
2024-08-14	4.0500	4.0800	4.0500	4.0800	+6.527%	10	16	+83.824%
2024-08-02	3.8300	3.8300	3.8300	3.8300	-10.930%	2	6	+95.822%
2024-07-11	4.3000	4.3000	4.3000	4.3000	0.000%	5	5	+74.419%

.dark-mode .lf5Q4G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lf5Q4G{ 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