Dark

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

EOD

Jun 29, 2026

2.20-3.509%(-0.08)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.2500	2.2500	2.2000	2.2000	-3.509%	14	2,689	0.000%
2026-06-26	2.2500	2.3000	2.2500	2.2800	-6.939%	7	2,686	-3.509%
2026-06-25	2.4600	2.4600	2.4500	2.4500	-23.438%	11	2,687	-10.204%
2026-06-23	3.2300	3.2600	3.2000	3.2000	-3.030%	41	2,686	-31.250%
2026-06-22	3.1000	3.3000	3.1000	3.3000	+6.452%	86	2,645	-33.333%
2026-06-18	2.8900	3.1000	2.8000	3.1000	-19.481%	22	2,634	-29.032%
2026-06-17	3.9000	3.9000	3.8500	3.8500	-14.823%	15	2,634	-42.857%
2026-06-16	4.5500	4.5500	4.4900	4.5200	-7.755%	13	2,634	-51.327%
2026-06-15	4.8000	4.9000	4.8000	4.9000	-33.784%	9	2,621	-55.102%
2026-06-10	7.4000	7.4000	7.4000	7.4000	+8.824%	1	2,621	-70.270%
2026-06-09	6.8000	6.8000	6.8000	6.8000	-10.526%	750	2,621	-67.647%
2026-06-04	7.6000	7.6000	7.6000	7.6000	-7.767%	1	2,639	-71.053%
2026-06-03	8.2400	8.2400	8.2400	8.2400	+12.877%	10	2,640	-73.301%
2026-06-02	7.4000	7.4000	7.3000	7.3000	+5.797%	7	2,630	-69.863%
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	-62.712%
2026-05-28	5.9000	5.9000	5.9000	5.9000	-1.667%	1	2,630	-62.712%
2026-05-27	5.8600	6.1000	5.8600	6.0000	-16.898%	45	2,629	-63.333%
2026-05-26	7.1000	7.2200	7.1000	7.2200	-6.234%	34	2,627	-69.529%
2026-05-21	7.5600	7.7000	7.5600	7.7000	+1.316%	8	2,625	-71.429%
2026-05-20	8.5000	8.5000	7.5000	7.6000	-10.588%	14	2,625	-71.053%
2026-05-19	8.2900	8.5000	8.2900	8.5000	-1.163%	3	2,619	-74.118%
2026-05-18	7.0000	8.6000	6.9500	8.6000	+38.264%	19	2,619	-74.419%
2026-05-15	6.1000	6.3000	6.1000	6.2200	-1.270%	12	2,619	-64.630%
2026-05-14	6.5000	6.5000	6.3000	6.3000	-4.545%	2	2,623	-65.079%
2026-05-13	6.5100	6.6000	6.4200	6.6000	-2.798%	357	2,308	-66.667%
2026-05-12	6.7900	6.7900	6.7900	6.7900	+2.723%	3	2,308	-67.599%
2026-05-11	6.8200	6.8200	6.6000	6.6100	+8.361%	16	2,308	-66.717%
2026-05-08	6.4000	6.5600	6.1000	6.1000	-4.688%	2,139	2,306	-63.934%
2026-05-07	7.1000	7.1000	6.3000	6.4000	-28.492%	8	1,012	-65.625%
2026-04-28	8.9500	8.9500	8.9500	8.9500	-6.771%	1	1,010	-75.419%
2026-04-24	9.6000	9.6000	9.6000	9.6000	-1.840%	1	1,011	-77.083%
2026-04-22	9.8000	9.8000	9.7800	9.7800	+22.250%	5	1,010	-77.505%
2026-04-17	8.0000	8.0000	8.0000	8.0000	-26.740%	1	1,015	-72.500%
2026-04-16	10.9200	10.9200	10.9200	10.9200	-1.622%	7	1,015	-79.853%
2026-04-14	11.2000	11.2000	11.1000	11.1000	-13.281%	25	1,022	-80.180%
2026-04-09	12.8000	12.8000	12.8000	12.8000	+8.936%	2	997	-82.813%
2026-04-08	11.6000	11.7500	11.6000	11.7500	-9.962%	5	995	-81.277%
2026-04-06	13.0500	13.0500	13.0500	13.0500	+0.385%	5	990	-83.142%
2026-03-26	13.0000	13.0000	13.0000	13.0000	+13.043%	1	995	-83.077%
2026-03-23	11.5000	11.5000	11.5000	11.5000	-8.367%	7	995	-80.870%
2026-03-19	12.5500	12.5500	12.5500	12.5500	+1.210%	2	988	-82.470%
2026-03-17	13.0000	13.0000	12.4000	12.4000	+16.871%	4	986	-82.258%
2026-03-13	10.6100	10.6100	10.6100	10.6100	+17.238%	1	989	-79.265%
2026-03-11	8.3000	9.0500	8.3000	9.0500	+13.980%	11	990	-75.691%
2026-03-10	8.6000	8.6000	7.8300	7.9400	+1.146%	18	980	-72.292%
2026-03-09	8.0000	8.0000	7.8500	7.8500	+4.667%	6	996	-71.975%
2026-03-06	7.5000	7.5000	7.5000	7.5000	+15.741%	11	1,000	-70.667%
2026-03-05	6.4800	6.4800	6.4800	6.4800	+2.857%	1	1,009	-66.049%
2026-03-03	7.5000	7.5000	6.1500	6.3000	-13.699%	12	1,010	-65.079%
2026-03-02	7.0000	7.3000	7.0000	7.3000	+12.308%	12	1,009	-69.863%
2026-02-27	6.5000	6.5000	6.5000	6.5000	+17.541%	2	997	-66.154%
2026-02-25	5.5300	5.5300	5.5300	5.5300	+15.208%	2	994	-60.217%
2026-02-20	4.8000	4.8000	4.8000	4.8000	+2.128%	2	994	-54.167%
2026-02-19	4.7000	4.7000	4.7000	4.7000	+6.818%	3	994	-53.191%
2026-02-18	4.1000	4.4000	4.1000	4.4000	+15.789%	4	994	-50.000%
2026-02-13	3.8000	3.8000	3.8000	3.8000	+2.703%	3	987	-42.105%
2026-02-12	4.0000	4.0000	3.7000	3.7000	-16.479%	5	987	-40.541%
2026-02-11	3.8000	4.4400	3.8000	4.4300	+30.294%	7	985	-50.339%
2026-02-10	3.6000	3.6000	3.4000	3.4000	0.000%	10	989	-35.294%
2026-02-09	3.2000	3.4000	3.2000	3.4000	+28.302%	6	986	-35.294%
2026-02-06	2.6500	2.6500	2.6500	2.6500	-5.357%	1	986	-16.981%
2026-02-05	2.8000	2.8000	2.8000	2.8000	-29.114%	5	985	-21.429%
2026-02-04	3.9000	3.9500	3.9000	3.9500	+23.438%	6	980	-44.304%
2026-01-30	3.2000	3.2000	3.2000	3.2000	-5.605%	1	979	-31.250%
2026-01-29	3.2000	3.4300	3.2000	3.3900	+29.389%	784	979	-35.103%
2026-01-28	2.6200	2.6200	2.6200	2.6200	+31.000%	1	224	-16.031%
2026-01-26	1.9700	2.0000	1.9700	2.0000	-2.439%	21	224	+10.000%
2026-01-23	2.0500	2.0500	2.0500	2.0500	-2.381%	1	223	+7.317%
2026-01-21	2.0500	2.1000	2.0500	2.1000	+2.439%	6	222	+4.762%
2026-01-20	2.0600	2.0600	2.0500	2.0500	-14.583%	9	216	+7.317%
2026-01-14	2.1000	2.4000	2.1000	2.4000	+124.299%	40	207	-8.333%
2026-01-08	1.0900	1.0900	1.0700	1.0700	-51.802%	10	174	+105.607%
2026-01-02	1.8500	2.2200	1.8500	2.2200	+38.750%	53	164	-0.901%
2025-12-19	1.6000	1.6000	1.6000	1.6000	-38.462%	1	111	+37.500%
2025-12-03	2.6000	2.6000	2.6000	2.6000	-16.129%	12	111	-15.385%
2025-11-14	3.1000	3.1000	3.1000	3.1000	0.000%	8	99	-29.032%
2025-11-10	3.1000	3.1000	3.1000	3.1000	0.000%	6	91	-29.032%
2025-10-30	3.1000	3.1000	3.1000	3.1000	+3.679%	1	85	-29.032%
2025-10-29	3.0700	3.1000	2.9900	2.9900	-4.777%	6	84	-26.421%
2025-10-24	3.1400	3.1400	3.1400	3.1400	+57.000%	21	79	-29.936%
2025-10-14	2.0000	2.0000	2.0000	2.0000	-6.103%	4	58	+10.000%
2025-10-13	2.1300	2.1300	2.1300	2.1300	-7.391%	2	62	+3.286%
2025-10-03	2.0500	2.3000	2.0500	2.3000	+25.000%	5	63	-4.348%
2025-09-30	1.8400	1.8400	1.8400	1.8400	-8.000%	2	62	+19.565%
2025-09-29	2.0000	2.0000	2.0000	2.0000	0.000%	2	64	+10.000%
2025-09-23	2.0000	2.0000	2.0000	2.0000	+19.760%	3	64	+10.000%
2025-09-19	1.6700	1.6700	1.6700	1.6700	-7.222%	2	67	+31.737%
2025-09-17	1.8000	1.8000	1.8000	1.8000	-5.263%	2	67	+22.222%
2025-09-15	1.9000	1.9000	1.9000	1.9000	+5.556%	3	67	+15.789%
2025-09-12	1.9000	1.9000	1.8000	1.8000	-21.739%	5	70	+22.222%
2025-09-04	2.3000	2.3000	2.3000	2.3000	-4.167%	4	65	-4.348%
2025-09-03	2.5300	2.5300	2.4000	2.4000	-7.692%	3	65	-8.333%
2025-08-28	2.6000	2.6000	2.6000	2.6000	-3.704%	2	62	-15.385%
2025-08-25	2.7000	2.7000	2.7000	2.7000	+14.894%	2	60	-18.519%
2025-08-21	2.3500	2.3500	2.3500	2.3500	+2.174%	2	60	-6.383%
2025-08-20	2.3000	2.3000	2.3000	2.3000	+2.222%	17	58	-4.348%
2025-08-08	2.2500	2.2500	2.2500	2.2500	-15.094%	3	43	-2.222%
2025-08-06	2.6500	2.6500	2.6500	2.6500	+20.455%	2	40	-16.981%
2025-08-05	2.2000	2.2000	2.2000	2.2000	-12.000%	3	38	0.000%
2025-07-31	2.5000	2.5000	2.5000	2.5000	0.000%	2	35	-12.000%
2025-07-28	2.5000	2.5000	2.5000	2.5000	+2.041%	5	33	-12.000%
2025-07-03	2.4500	2.4500	2.4500	2.4500	+9.865%	2	31	-10.204%
2025-07-01	2.2300	2.2300	2.2300	2.2300	-10.800%	1	31	-1.345%
2025-06-24	2.5000	2.5000	2.5000	2.5000	-1.961%	1	31	-12.000%
2025-06-23	2.5500	2.5500	2.5500	2.5500	-12.969%	2	30	-13.725%
2025-06-18	2.8600	2.9300	2.8600	2.9300	+2.807%	5	27	-24.915%
2025-06-16	2.8500	2.8500	2.8500	2.8500	-3.390%	4	27	-22.807%
2025-06-13	2.9000	2.9500	2.9000	2.9500	+75.595%	8	27	-25.424%
2025-05-19	1.6800	1.6800	1.6800	1.6800	+1.818%	3	23	+30.952%
2025-05-14	1.6500	1.6500	1.6500	1.6500	-5.172%	2	20	+33.333%
2025-05-13	1.7400	1.7400	1.7400	1.7400	+8.750%	1	18	+26.437%
2025-05-12	1.6000	1.6000	1.6000	1.6000	-13.514%	1	18	+37.500%
2025-05-02	1.8500	1.8500	1.8500	1.8500	-9.756%	2	19	+18.919%
2025-03-12	2.0500	2.0500	2.0500	2.0500	+7.895%	1	19	+7.317%
2025-01-21	1.9000	1.9000	1.9000	1.9000	+18.750%	1	18	+15.789%
2025-01-08	1.6000	1.6000	1.6000	1.6000	+46.789%	1	18	+37.500%
2024-12-23	1.0600	1.0900	1.0600	1.0900	-12.800%	6	18	+101.835%
2024-12-19	1.2500	1.2500	1.2500	1.2500	-35.233%	5	22	+76.000%
2024-11-27	1.9300	1.9300	1.9300	1.9300	-8.531%	5	22	+13.990%
2024-11-22	2.1100	2.1100	2.1100	2.1100	-14.575%	2	22	+4.265%
2024-09-20	2.4700	2.4700	2.4700	2.4700	+10.268%	2	22	-10.931%
2024-09-06	2.2000	2.2600	2.2000	2.2400	-45.098%	12	21	-1.786%
2024-08-14	4.0500	4.0800	4.0500	4.0800	+6.527%	10	16	-46.078%
2024-08-02	3.8300	3.8300	3.8300	3.8300	-10.930%	2	6	-42.559%
2024-07-11	4.3000	4.3000	4.3000	4.3000	0.000%	5	5	-48.837%

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