Dark

SHEL20261218C90
SHEL Dec 18 2026 90.00 Call (SHEL261218C00090000)
option OPRA

EOD

Sep 29, 2026

7.61-16.374%(-1.49)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.6500	7.6500	7.6100	7.6100	-16.374%	5	881	0.000%
2026-09-28	9.1000	9.1000	9.1000	9.1000	+46.302%	1	886	-16.374%
2026-09-22	6.2200	6.2200	6.2200	6.2200	-20.256%	1	886	+22.347%
2026-09-18	7.6000	7.8000	7.6000	7.8000	-6.699%	12	886	-2.436%
2026-09-17	8.1000	8.4000	8.1000	8.3600	-21.869%	7	878	-8.971%
2026-09-15	9.7100	10.7000	9.7000	10.7000	+17.582%	9	873	-28.879%
2026-09-14	9.1000	9.1000	9.1000	9.1000	+1.111%	5	865	-16.374%
2026-09-11	9.0000	9.0000	9.0000	9.0000	+4.046%	45	865	-15.444%
2026-09-10	8.6500	8.6500	8.6500	8.6500	+4.217%	1	865	-12.023%
2026-09-09	8.4200	8.4500	8.2000	8.3000	+1.220%	41	866	-8.313%
2026-09-08	7.7400	8.2000	7.6100	8.2000	+33.333%	20	904	-7.195%
2026-09-04	6.3000	6.3000	6.1500	6.1500	+17.591%	45	868	+23.740%
2026-08-28	5.2300	5.2300	5.2300	5.2300	+6.085%	1	868	+45.507%
2026-08-27	4.9300	4.9300	4.9300	4.9300	-17.833%	5	868	+54.361%
2026-08-26	6.0500	6.0500	6.0000	6.0000	-7.692%	4	863	+26.833%
2026-08-25	6.5900	6.5900	6.5000	6.5000	-6.069%	3	867	+17.077%
2026-08-24	6.9200	6.9200	6.9200	6.9200	-8.101%	5	869	+9.971%
2026-08-21	7.5300	7.5300	7.5300	7.5300	-5.875%	3	864	+1.062%
2026-08-20	8.2000	8.2000	7.9000	8.0000	+13.636%	8	861	-4.875%
2026-08-19	6.9000	7.2500	6.8900	7.0400	+11.746%	49	861	+8.097%
2026-08-18	6.6000	6.6000	6.3000	6.3000	+10.526%	6	824	+20.794%
2026-08-17	5.5000	5.7000	5.5000	5.7000	+3.636%	52	824	+33.509%
2026-08-14	5.5000	5.5000	5.5000	5.5000	+13.169%	3	801	+38.364%
2026-08-12	4.9000	4.9700	4.8600	4.8600	-4.706%	13	801	+56.584%
2026-08-11	5.1200	5.1500	5.1000	5.1000	+3.030%	142	794	+49.216%
2026-08-10	4.6000	5.0000	4.6000	4.9500	+7.609%	35	652	+53.737%
2026-08-06	4.6000	4.6000	4.6000	4.6000	+9.524%	1	621	+65.435%
2026-08-05	4.2000	4.2000	4.2000	4.2000	-15.663%	15	621	+81.190%
2026-08-04	4.9800	4.9800	4.9800	4.9800	-14.286%	8	619	+52.811%
2026-08-03	5.7000	5.8100	5.7000	5.8100	-10.615%	30	623	+30.981%
2026-07-31	6.0400	6.5000	5.7700	6.5000	+27.451%	36	598	+17.077%
2026-07-30	5.4000	5.4000	5.1000	5.1000	+10.870%	11	590	+49.216%
2026-07-29	4.5000	4.6000	4.5000	4.6000	+24.324%	31	593	+65.435%
2026-07-28	3.6500	3.7000	3.6500	3.7000	-11.905%	2	589	+105.676%
2026-07-27	4.2000	4.2000	4.2000	4.2000	-11.017%	1	590	+81.190%
2026-07-24	5.0000	5.0000	4.7100	4.7200	-11.445%	48	590	+61.229%
2026-07-23	5.4000	5.4000	5.3300	5.3300	+8.114%	2	555	+42.777%
2026-07-22	4.8000	4.9400	4.8000	4.9300	+17.381%	49	553	+54.361%
2026-07-21	4.1200	4.2000	4.1000	4.2000	+2.439%	28	522	+81.190%
2026-07-17	4.1500	4.1600	4.0400	4.1000	+20.588%	27	545	+85.610%
2026-07-16	3.6000	3.6000	3.3600	3.4000	-6.593%	35	542	+123.824%
2026-07-15	3.6400	3.6400	3.6400	3.6400	+7.059%	10	540	+109.066%
2026-07-14	3.4000	3.4000	3.4000	3.4000	+30.268%	3	540	+123.824%
2026-07-08	2.6100	2.6100	2.6100	2.6100	+85.106%	2	537	+191.571%
2026-07-06	1.3500	1.4100	1.3500	1.4100	+4.444%	3	535	+439.716%
2026-07-02	1.3700	1.3700	1.3500	1.3500	-6.897%	8	534	+463.704%
2026-06-30	1.4500	1.4500	1.4500	1.4500	+16.000%	1	534	+424.828%
2026-06-29	1.2500	1.2600	1.2500	1.2500	-3.846%	31	534	+508.800%
2026-06-26	1.3000	1.3000	1.3000	1.3000	-7.143%	5	542	+485.385%
2026-06-25	1.4500	1.4500	1.4000	1.4000	-7.895%	120	541	+443.571%
2026-06-24	1.5200	1.5200	1.5200	1.5200	-22.843%	10	571	+400.658%
2026-06-23	1.9700	1.9700	1.9700	1.9700	+1.026%	2	574	+286.294%
2026-06-22	1.8700	2.1000	1.8700	1.9500	+14.706%	33	574	+290.256%
2026-06-18	1.8500	1.8500	1.7000	1.7000	-41.379%	4	541	+347.647%
2026-06-16	2.9000	2.9000	2.9000	2.9000	-7.937%	10	541	+162.414%
2026-06-15	2.9500	3.1500	2.9500	3.1500	-32.979%	50	522	+141.587%
2026-06-12	4.7000	4.7000	4.7000	4.7000	-12.963%	5	522	+61.915%
2026-06-11	5.4000	5.4000	5.4000	5.4000	+19.734%	2	522	+40.926%
2026-06-09	4.5100	4.5100	4.5100	4.5100	+4.884%	10	520	+68.736%
2026-05-28	4.3000	4.3000	4.3000	4.3000	+10.256%	2	515	+76.977%
2026-05-27	4.0000	4.0000	3.9000	3.9000	-23.529%	67	513	+95.128%
2026-05-22	5.1000	5.1000	5.1000	5.1000	-12.069%	15	512	+49.216%
2026-05-21	5.8000	5.8000	5.8000	5.8000	+2.113%	1	512	+31.207%
2026-05-20	5.6800	5.6800	5.6800	5.6800	+5.576%	5	512	+33.979%
2026-05-18	5.3800	5.3800	5.3800	5.3800	+22.831%	1	510	+41.450%
2026-05-15	4.4000	4.4000	4.3800	4.3800	-0.680%	2	510	+73.744%
2026-05-14	4.5000	4.5000	4.3800	4.4100	-5.161%	4	509	+72.562%
2026-05-12	4.5800	4.6500	4.5800	4.6500	+10.714%	10	512	+63.656%
2026-05-08	4.4700	4.4700	4.2000	4.2000	-28.814%	5	512	+81.190%
2026-05-06	5.7300	5.9000	5.7300	5.9000	-22.368%	43	507	+28.983%
2026-05-04	7.6000	7.6000	7.6000	7.6000	+16.923%	2	473	+0.132%
2026-04-29	6.5000	6.5000	6.5000	6.5000	+3.175%	6	473	+17.077%
2026-04-28	6.6500	6.6500	6.3000	6.3000	+7.143%	2	473	+20.794%
2026-04-27	5.9000	5.9000	5.8000	5.8800	-14.659%	23	473	+29.422%
2026-04-24	6.8900	6.8900	6.8900	6.8900	+0.584%	2	463	+10.450%
2026-04-23	6.8500	6.8500	6.8500	6.8500	-0.725%	2	463	+11.095%
2026-04-22	6.9000	6.9000	6.9000	6.9000	+6.977%	10	463	+10.290%
2026-04-20	6.6000	6.6000	6.4500	6.4500	+5.738%	25	453	+17.984%
2026-04-17	5.4000	6.1000	5.4000	6.1000	-28.235%	9	478	+24.754%
2026-04-15	8.5000	8.5000	8.5000	8.5000	+2.533%	1	471	-10.471%
2026-04-14	8.3900	8.3900	8.2900	8.2900	-8.398%	5	472	-8.203%
2026-04-10	9.0500	9.0500	9.0500	9.0500	+2.841%	2	470	-15.912%
2026-04-08	8.8000	8.8000	8.8000	8.8000	-12.871%	1	470	-13.523%
2026-04-06	10.4000	10.4000	9.8500	10.1000	-9.009%	7	470	-24.653%
2026-04-02	11.1000	11.1000	11.1000	11.1000	+17.089%	1	478	-31.441%
2026-04-01	9.4800	9.4800	9.4800	9.4800	-9.714%	2	478	-19.726%
2026-03-31	11.4400	11.4400	10.4000	10.5000	-5.235%	12	476	-27.524%
2026-03-30	11.0800	11.0800	11.0800	11.0800	+8.627%	12	466	-31.318%
2026-03-27	9.9000	10.2000	9.9000	10.2000	-0.391%	19	478	-25.392%
2026-03-24	10.2400	10.2400	10.2400	10.2400	+6.667%	3	482	-25.684%
2026-03-23	9.6000	9.6000	9.6000	9.6000	-5.882%	26	485	-20.729%
2026-03-20	10.2000	10.2000	10.2000	10.2000	+7.368%	3	485	-25.392%
2026-03-19	9.5000	9.5000	9.5000	9.5000	-5.000%	1	485	-19.895%
2026-03-18	10.0000	10.0000	10.0000	10.0000	+2.041%	2	485	-23.900%
2026-03-17	10.1800	10.3000	9.8000	9.8000	+8.287%	4	485	-22.347%
2026-03-16	9.0500	9.0500	8.8800	9.0500	+8.383%	12	487	-15.912%
2026-03-13	8.3700	8.3700	8.3500	8.3500	+10.596%	13	484	-8.862%
2026-03-12	7.5500	7.5500	7.5500	7.5500	+39.815%	1	473	+0.795%
2026-03-10	5.4000	5.4000	5.4000	5.4000	-12.903%	2	472	+40.926%
2026-03-09	5.7000	6.3000	5.7000	6.2000	+10.714%	19	472	+22.742%
2026-03-06	4.8000	5.6000	4.8000	5.6000	+25.000%	110	461	+35.893%
2026-03-05	4.9000	4.9000	4.4800	4.4800	-2.609%	32	390	+69.866%
2026-03-03	4.5000	4.6000	4.5000	4.6000	-9.804%	8	377	+65.435%
2026-03-02	4.9500	5.1000	4.9500	5.1000	+9.914%	13	369	+49.216%
2026-02-27	4.3000	4.6400	4.3000	4.6400	+40.606%	42	369	+64.009%
2026-02-23	3.3000	3.3000	3.3000	3.3000	+3.125%	3	329	+130.606%
2026-02-19	3.0000	3.2000	3.0000	3.2000	+6.667%	18	326	+137.813%
2026-02-11	2.5300	3.0000	2.5300	3.0000	+42.857%	4	318	+153.667%
2026-02-09	2.1000	2.1000	2.1000	2.1000	-14.286%	7	318	+262.381%
2026-02-04	2.4500	2.4500	2.4500	2.4500	+13.953%	4	320	+210.612%
2026-01-29	2.1500	2.1500	2.1500	2.1500	+48.276%	1	320	+253.953%
2026-01-27	1.4000	1.4500	1.4000	1.4500	+20.833%	2	320	+424.828%
2026-01-15	1.2000	1.2000	1.2000	1.2000	-11.765%	1	320	+534.167%
2026-01-14	1.3000	1.3600	1.3000	1.3600	+23.636%	2	320	+459.559%
2026-01-13	1.1000	1.1000	1.1000	1.1000	+57.143%	1	321	+591.818%
2026-01-12	0.8000	0.8000	0.7000	0.7000	+22.807%	2	321	+987.143%
2026-01-08	0.5700	0.5700	0.5700	0.5700	-50.862%	10	321	+1,235.088%
2026-01-05	1.1600	1.1600	1.1600	1.1600	+16.000%	3	321	+556.034%
2025-12-30	1.0000	1.0000	1.0000	1.0000	-44.444%	1	321	+661.000%
2025-11-17	1.8000	1.8000	1.8000	1.8000	-9.548%	2	321	+322.778%
2025-11-12	1.9900	1.9900	1.9900	1.9900	-9.545%	2	323	+282.412%
2025-11-11	2.2000	2.2000	2.2000	2.2000	+12.821%	11	316	+245.909%
2025-10-29	1.9500	1.9500	1.9500	1.9500	-3.465%	25	316	+290.256%
2025-10-23	2.0200	2.0200	2.0200	2.0200	+44.286%	1	316	+276.733%
2025-10-22	1.4000	1.4000	1.4000	1.4000	+12.000%	1	316	+443.571%
2025-10-10	1.2500	1.2500	1.2500	1.2500	-21.875%	1	316	+508.800%
2025-10-09	1.6000	1.6000	1.6000	1.6000	+3.226%	1	315	+375.625%
2025-10-06	1.3000	1.5500	1.3000	1.5500	+42.202%	4	315	+390.968%
2025-09-30	1.0900	1.0900	1.0900	1.0900	-14.173%	1	315	+598.165%
2025-09-29	1.2700	1.2700	1.2700	1.2700	+28.283%	1	315	+499.213%
2025-09-22	0.9900	0.9900	0.9900	0.9900	-36.129%	1	315	+668.687%
2025-07-31	1.5500	1.5500	1.5500	1.5500	-6.061%	10	315	+390.968%
2025-07-28	1.5500	1.6500	1.5500	1.6500	+22.222%	5	315	+361.212%
2025-07-22	1.3500	1.3500	1.3500	1.3500	+3.846%	5	315	+463.704%
2025-07-17	1.2100	1.3000	1.2100	1.3000	-13.907%	27	315	+485.385%
2025-07-07	1.5100	1.5100	1.5100	1.5100	-26.341%	10	315	+403.974%
2025-06-17	2.0500	2.0500	2.0500	2.0500	+17.143%	4	315	+271.220%
2025-06-16	1.7500	1.7500	1.7500	1.7500	+16.667%	4	315	+334.857%
2025-06-11	1.5000	1.5000	1.5000	1.5000	+30.435%	10	315	+407.333%
2025-05-01	1.1500	1.1500	1.1500	1.1500	+6.481%	20	315	+561.739%
2025-04-30	1.0800	1.0800	1.0800	1.0800	-10.744%	2	315	+604.630%
2025-04-23	1.1400	1.2300	1.1400	1.2100	+5.217%	4	315	+528.926%
2025-04-04	1.1500	1.1500	1.1500	1.1500	-55.769%	4	315	+561.739%
2025-03-28	2.6000	2.6000	2.6000	2.6000	+9.705%	2	315	+192.692%
2025-03-27	2.3700	2.3700	2.3700	2.3700	+13.942%	1	315	+221.097%
2025-03-26	2.0800	2.0800	2.0800	2.0800	+22.353%	1	315	+265.865%
2025-03-24	1.7000	1.7000	1.7000	1.7000	-12.821%	512	315	+347.647%
2025-03-19	1.8800	1.9500	1.8000	1.9500	+11.429%	833	534	+290.256%
2025-03-18	1.6900	1.7500	1.6900	1.7500	+5.422%	50	785	+334.857%
2025-03-17	1.6500	1.6700	1.6400	1.6600	+10.667%	201	827	+358.434%
2025-03-14	1.5000	1.5000	1.5000	1.5000	+20.000%	160	1,000	+407.333%
2025-02-26	1.2500	1.2500	1.2500	1.2500	+25.000%	2	1,080	+508.800%
2025-02-03	1.0000	1.0000	1.0000	1.0000	-10.714%	80	1,080	+661.000%
2025-01-30	1.1200	1.1200	1.1200	1.1200	+17.895%	1	1,000	+579.464%
2025-01-29	0.9500	0.9500	0.9500	0.9500	0.000%	1	1,000	+701.053%
2025-01-28	0.9500	0.9500	0.9500	0.9500	-29.630%	100	1,000	+701.053%
2024-11-13	1.3000	1.3500	1.3000	1.3500	-18.182%	2	900	+463.704%
2024-11-11	1.6500	1.6500	1.6500	1.6500	-2.941%	50	900	+361.212%
2024-11-08	1.7500	1.7500	1.7000	1.7000	-2.857%	200	850	+347.647%
2024-11-06	1.7500	1.7500	1.7500	1.7500	-5.405%	50	750	+334.857%
2024-11-01	1.8500	1.8500	1.8500	1.8500	+8.824%	100	700	+311.351%
2024-10-23	1.7000	1.7000	1.7000	1.7000	-5.556%	50	650	+347.647%
2024-10-22	1.7500	1.8000	1.7500	1.8000	-20.000%	200	600	+322.778%
2024-10-04	2.2500	2.2500	2.2500	2.2500	+73.077%	694	421	+238.222%
2024-09-26	1.3000	1.3000	1.3000	1.3000	-29.730%	150	400	+485.385%
2024-09-16	1.8500	1.8500	1.8500	1.8500	+15.625%	1	250	+311.351%
2024-09-10	1.5800	1.6000	1.5800	1.6000	-8.571%	50	250	+375.625%
2024-09-06	1.7500	1.7500	1.7500	1.7500	-5.405%	42	201	+334.857%
2024-09-05	1.9500	1.9500	1.8500	1.8500	-11.905%	69	180	+311.351%
2024-09-03	2.1500	2.1500	2.1000	2.1000	-17.647%	39	111	+262.381%
2024-08-30	2.5500	2.5500	2.5500	2.5500	-16.118%	142	3	+198.431%
2024-08-26	3.0400	3.0400	3.0400	3.0400	+26.667%	1	3	+150.329%
2024-08-06	2.4000	2.4000	2.4000	2.4000	-23.077%	1	2	+217.083%
2024-06-25	3.1200	3.1200	3.1200	3.1200	0.000%	1	1	+143.910%

.dark-mode .sWL2NP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sWL2NP{ color: #333333; background-color: white; border: 2px solid #333333; }SHEL20261218C90SHEL Dec 18 2026 90.00 Call (SHEL261218C00090000)option OPRA

SHEL20261218C90
SHEL Dec 18 2026 90.00 Call (SHEL261218C00090000)
option OPRA