Dark

SHEL20261218C95
SHEL Dec 18 2026 95.00 Call (SHEL261218C00095000)
option OPRA

EOD

Sep 29, 2026

4.80-5.882%(-0.30)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.6000	4.9000	4.5000	4.8000	-5.882%	12	1,731	0.000%
2026-09-28	5.9500	5.9500	5.1000	5.1000	+3.448%	2	1,727	-5.882%
2026-09-24	5.5000	5.6000	4.9300	4.9300	+2.708%	143	1,727	-2.637%
2026-09-23	4.4000	4.8000	4.1800	4.8000	+19.701%	5	1,746	0.000%
2026-09-22	3.9900	4.0100	3.9800	4.0100	-10.690%	9	1,747	+19.701%
2026-09-18	4.4900	4.4900	4.4900	4.4900	-15.283%	1	1,747	+6.904%
2026-09-17	5.3000	5.3000	5.3000	5.3000	+2.317%	6	1,746	-9.434%
2026-09-16	6.1500	6.1500	5.1800	5.1800	-26.525%	77	1,741	-7.336%
2026-09-15	6.7500	7.2100	6.7500	7.0500	+28.415%	18	1,669	-31.915%
2026-09-14	6.2000	6.2000	5.4900	5.4900	-3.684%	19	1,666	-12.568%
2026-09-11	5.7000	5.7000	5.7000	5.7000	+5.556%	1	1,649	-15.789%
2026-09-10	5.8000	5.9300	5.4000	5.4000	+5.882%	24	1,649	-11.111%
2026-09-09	5.6000	5.6000	5.1000	5.1000	-0.778%	27	1,645	-5.882%
2026-09-08	5.2900	5.2900	4.7000	5.1400	+28.500%	39	1,642	-6.615%
2026-09-04	4.0100	4.0100	4.0000	4.0000	+2.564%	3	1,635	+20.000%
2026-09-03	4.0000	4.0000	3.9000	3.9000	-4.878%	6	1,635	+23.077%
2026-09-02	3.9000	4.3400	3.9000	4.1000	-5.312%	31	1,632	+17.073%
2026-09-01	3.8000	4.3300	3.8000	4.3300	+29.641%	21	1,624	+10.855%
2026-08-31	3.8000	3.8000	3.3400	3.3400	+11.333%	5	1,608	+43.713%
2026-08-28	3.0500	3.0700	2.9900	3.0000	-5.063%	144	1,612	+60.000%
2026-08-27	3.0000	3.1600	3.0000	3.1600	-13.187%	8	1,601	+51.899%
2026-08-26	3.6400	3.6400	3.6400	3.6400	-5.699%	1	1,600	+31.868%
2026-08-25	4.0000	4.0000	3.8600	3.8600	-10.233%	51	1,600	+24.352%
2026-08-24	4.4400	4.5000	4.2600	4.3000	-6.318%	32	1,600	+11.628%
2026-08-21	4.8300	4.8300	4.5900	4.5900	-6.327%	11	1,600	+4.575%
2026-08-20	5.0000	5.4000	4.9000	4.9000	+6.291%	589	1,600	-2.041%
2026-08-19	4.6000	4.6500	4.5100	4.6100	+21.316%	7	1,488	+4.121%
2026-08-18	4.0000	4.0000	3.8000	3.8000	+4.110%	172	1,482	+26.316%
2026-08-17	3.6500	3.6500	3.6500	3.6500	+8.955%	2	1,355	+31.507%
2026-08-14	3.3000	3.3500	3.3000	3.3500	+24.074%	4	1,353	+43.284%
2026-08-13	2.6700	2.7000	2.6700	2.7000	-6.250%	4	1,351	+77.778%
2026-08-12	2.8800	2.8800	2.8800	2.8800	-4.000%	1	1,352	+66.667%
2026-08-10	2.7300	3.0000	2.7300	3.0000	+17.647%	25	1,351	+60.000%
2026-08-07	2.5500	2.5500	2.5500	2.5500	+0.394%	3	1,351	+88.235%
2026-08-05	2.8500	2.8500	2.5000	2.5400	-20.625%	102	1,351	+88.976%
2026-08-04	3.0000	3.2000	2.9500	3.2000	-11.111%	30	1,267	+50.000%
2026-08-03	3.5000	3.6000	3.5000	3.6000	-12.195%	9	1,281	+33.333%
2026-07-31	4.1000	4.1000	3.5700	4.1000	+24.242%	83	1,281	+17.073%
2026-07-30	3.3000	3.3000	3.3000	3.3000	+20.000%	3	1,209	+45.455%
2026-07-29	2.7500	2.7500	2.7500	2.7500	+22.222%	1	1,206	+74.545%
2026-07-28	2.1300	2.2500	2.1000	2.2500	-6.250%	13	1,205	+113.333%
2026-07-27	2.4000	2.4000	2.4000	2.4000	-18.644%	21	1,193	+100.000%
2026-07-24	3.1000	3.1500	2.9100	2.9500	-10.061%	26	1,181	+62.712%
2026-07-23	3.4000	3.4000	3.2800	3.2800	+12.715%	110	1,158	+46.341%
2026-07-22	3.1000	3.1000	2.9100	2.9100	+13.230%	5	1,049	+64.948%
2026-07-21	2.5700	2.5700	2.5700	2.5700	+9.829%	4	1,049	+86.770%
2026-07-20	2.3400	2.3400	2.3400	2.3400	-8.235%	7	1,046	+105.128%
2026-07-17	2.5500	2.5500	2.5500	2.5500	+23.188%	14	1,039	+88.235%
2026-07-16	2.0600	2.1400	2.0600	2.0700	+0.976%	14	1,039	+131.884%
2026-07-15	2.1500	2.1500	2.0500	2.0500	+4.061%	32	1,040	+134.146%
2026-07-14	1.9700	1.9700	1.9700	1.9700	+9.444%	2	1,040	+143.655%
2026-07-13	1.6500	1.8000	1.6500	1.8000	+24.138%	6	1,038	+166.667%
2026-07-08	1.4500	1.4500	1.4500	1.4500	+16.000%	1	1,031	+231.034%
2026-07-07	1.2000	1.2500	1.2000	1.2500	+56.250%	9	1,031	+284.000%
2026-07-06	0.8000	0.8000	0.8000	0.8000	+19.403%	254	1,022	+500.000%
2026-07-01	0.6700	0.6700	0.6700	0.6700	-21.176%	4	1,170	+616.418%
2026-06-25	0.8000	0.8500	0.8000	0.8500	-3.409%	6	1,166	+464.706%
2026-06-24	0.8800	0.8800	0.8800	0.8800	-21.429%	1	1,166	+445.455%
2026-06-23	1.1200	1.1200	1.1200	1.1200	-13.178%	2	1,166	+328.571%
2026-06-22	1.2900	1.2900	1.2900	1.2900	+17.273%	1	1,166	+272.093%
2026-06-18	1.1000	1.1000	1.1000	1.1000	-40.541%	1	1,167	+336.364%
2026-06-16	1.8000	1.8500	1.8000	1.8500	-5.128%	11	1,167	+159.459%
2026-06-15	1.8800	1.9500	1.8600	1.9500	-39.063%	63	1,166	+146.154%
2026-06-12	3.2000	3.2000	3.2000	3.2000	-13.747%	4	1,166	+50.000%
2026-06-11	3.8000	3.8000	3.7100	3.7100	+6.000%	2	1,166	+29.380%
2026-06-10	3.3000	3.5000	3.3000	3.5000	+20.690%	4	1,168	+37.143%
2026-06-09	3.1100	3.1100	2.9000	2.9000	-13.947%	2	1,166	+65.517%
2026-06-08	3.3700	3.3700	3.3700	3.3700	+8.710%	1	1,165	+42.433%
2026-06-05	3.1000	3.1000	3.1000	3.1000	-1.274%	2	1,165	+54.839%
2026-06-01	3.1400	3.1400	3.1400	3.1400	+13.357%	2	1,163	+52.866%
2026-05-27	2.7700	2.7700	2.7700	2.7700	-20.857%	50	1,163	+73.285%
2026-05-22	3.5000	3.5100	3.5000	3.5000	-12.500%	75	1,163	+37.143%
2026-05-21	4.0000	4.0000	4.0000	4.0000	+2.564%	1	1,234	+20.000%
2026-05-20	4.1000	4.1300	3.9000	3.9000	-9.302%	783	1,234	+23.077%
2026-05-18	4.1000	4.3000	4.1000	4.3000	+56.364%	138	910	+11.628%
2026-05-15	2.7500	2.7500	2.7500	2.7500	-6.463%	1	910	+74.545%
2026-05-14	3.0000	3.0000	2.9400	2.9400	+3.887%	181	777	+63.265%
2026-05-13	3.0200	3.1000	2.8300	2.8300	-5.667%	39	778	+69.611%
2026-05-11	3.0000	3.0000	3.0000	3.0000	-24.051%	2	778	+60.000%
2026-05-06	3.9500	3.9500	3.9500	3.9500	-25.472%	3	776	+21.519%
2026-05-04	5.3000	5.3000	5.3000	5.3000	+23.256%	10	773	-9.434%
2026-04-28	4.4000	4.4000	4.3000	4.3000	+6.436%	8	773	+11.628%
2026-04-27	4.0400	4.0400	4.0400	4.0400	-15.481%	3	774	+18.812%
2026-04-24	4.9500	4.9500	4.7800	4.7800	-5.534%	3	777	+0.418%
2026-04-22	5.0600	5.0600	5.0600	5.0600	+10.000%	2	774	-5.138%
2026-04-20	4.6000	4.6000	4.6000	4.6000	+6.977%	1	772	+4.348%
2026-04-17	3.7000	4.3000	3.7000	4.3000	-19.926%	52	771	+11.628%
2026-04-15	6.2000	6.2000	5.3700	5.3700	-12.255%	3	729	-10.615%
2026-04-14	6.1200	6.1200	6.1200	6.1200	-5.846%	2	729	-21.569%
2026-04-08	6.0500	6.5000	6.0500	6.5000	-10.714%	5	727	-26.154%
2026-04-06	7.8000	7.8000	7.2800	7.2800	-7.614%	8	730	-34.066%
2026-04-02	8.0500	8.2800	7.8800	7.8800	-5.516%	13	731	-39.086%
2026-03-31	8.9000	8.9300	8.3400	8.3400	+4.906%	5	731	-42.446%
2026-03-30	8.5300	8.5300	7.9500	7.9500	+6.000%	16	726	-39.623%
2026-03-27	7.2800	7.5000	7.2800	7.5000	-1.316%	4	716	-36.000%
2026-03-25	7.6000	7.6000	7.6000	7.6000	+2.013%	1	716	-36.842%
2026-03-24	7.7200	7.7500	7.4500	7.4500	-1.715%	34	715	-35.570%
2026-03-18	7.7000	7.7400	7.5800	7.5800	+1.473%	6	685	-36.675%
2026-03-17	7.8800	7.9000	7.4700	7.4700	+9.370%	15	690	-35.743%
2026-03-16	7.0700	7.0700	6.8100	6.8300	+11.784%	63	704	-29.722%
2026-03-13	6.1100	6.1100	6.1100	6.1100	+5.527%	5	767	-21.440%
2026-03-12	5.3500	5.7900	5.3500	5.7900	+13.529%	4	762	-17.098%
2026-03-11	4.6500	5.1000	4.6500	5.1000	+4.082%	26	758	-5.882%
2026-03-09	4.0500	4.9000	4.0500	4.9000	+28.947%	67	732	-2.041%
2026-03-06	3.5500	3.8000	3.5500	3.8000	+14.114%	198	665	+26.316%
2026-03-03	3.3300	3.3300	3.3300	3.3300	-7.500%	20	485	+44.144%
2026-03-02	3.6000	3.6000	3.6000	3.6000	+26.316%	3	465	+33.333%
2026-02-27	3.0000	3.0000	2.8500	2.8500	+18.750%	4	465	+68.421%
2026-02-26	2.5200	2.5200	2.3700	2.4000	0.000%	10	463	+100.000%
2026-02-25	2.4000	2.4000	2.4000	2.4000	+11.628%	1	456	+100.000%
2026-02-23	2.3100	2.3100	2.1100	2.1500	+2.381%	62	456	+123.256%
2026-02-19	2.1000	2.1000	2.1000	2.1000	+50.000%	1	394	+128.571%
2026-02-17	1.4000	1.4000	1.4000	1.4000	-28.205%	1	393	+242.857%
2026-02-11	1.9500	1.9500	1.9500	1.9500	+38.298%	1	393	+146.154%
2026-02-10	1.3500	1.4100	1.3500	1.4100	+34.286%	4	392	+240.426%
2026-02-06	1.0500	1.0500	1.0500	1.0500	-34.375%	3	391	+357.143%
2026-02-04	1.5000	1.6000	1.5000	1.6000	+39.130%	2	388	+200.000%
2026-02-03	1.1500	1.1500	1.1500	1.1500	-6.504%	1	386	+317.391%
2026-01-30	1.2900	1.2900	1.2300	1.2300	-12.143%	9	386	+290.244%
2026-01-29	1.4000	1.4000	1.4000	1.4000	+100.000%	3	378	+242.857%
2026-01-23	0.7000	0.7000	0.7000	0.7000	+34.615%	15	378	+585.714%
2025-12-23	0.5200	0.5200	0.5200	0.5200	-60.000%	2	363	+823.077%
2025-11-11	1.3000	1.3000	1.3000	1.3000	+13.043%	1	360	+269.231%
2025-10-30	1.1500	1.1500	1.1500	1.1500	+9.524%	1	360	+317.391%
2025-10-07	1.0500	1.0500	1.0500	1.0500	+23.529%	7	352	+357.143%
2025-08-08	0.8500	0.8500	0.8500	0.8500	+1.190%	1	352	+464.706%
2025-07-30	0.8400	0.8400	0.8400	0.8400	-16.000%	1	352	+471.429%
2025-06-26	1.0000	1.0000	1.0000	1.0000	-25.926%	1	353	+380.000%
2025-06-20	1.3500	1.3500	1.3500	1.3500	-15.625%	2	352	+255.556%
2025-06-17	1.6000	1.6000	1.6000	1.6000	+28.000%	1	352	+200.000%
2025-06-11	1.2500	1.2500	1.2500	1.2500	+47.059%	1	351	+284.000%
2025-04-16	0.8500	0.8500	0.8500	0.8500	-19.048%	1	351	+464.706%
2025-03-28	1.0500	1.0500	1.0500	1.0500	-33.121%	4	351	+357.143%
2025-03-27	1.5700	1.5700	1.5700	1.5700	+161.667%	2	349	+205.732%
2024-12-26	0.6000	0.6000	0.6000	0.6000	-20.000%	1	347	+700.000%
2024-12-11	0.8500	0.8500	0.7500	0.7500	-25.000%	3	347	+540.000%
2024-11-15	1.0000	1.0000	1.0000	1.0000	-37.500%	2	347	+380.000%
2024-10-04	1.6000	1.6000	1.6000	1.6000	-6.977%	694	348	+200.000%
2024-08-21	1.7200	1.7200	1.7200	1.7200	0.000%	1	1	+179.070%

.dark-mode .MJKzWM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MJKzWM{ color: #333333; background-color: white; border: 2px solid #333333; }SHEL20261218C95SHEL Dec 18 2026 95.00 Call (SHEL261218C00095000)option OPRA

SHEL20261218C95
SHEL Dec 18 2026 95.00 Call (SHEL261218C00095000)
option OPRA