Dark

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

EOD

Aug 13, 2026

2.70-6.250%(-0.18)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.6700	2.7000	2.6700	2.7000	-6.250%	4	1,351	0.000%
2026-08-12	2.8800	2.8800	2.8800	2.8800	-4.000%	1	1,352	-6.250%
2026-08-10	2.7300	3.0000	2.7300	3.0000	+17.647%	25	1,351	-10.000%
2026-08-07	2.5500	2.5500	2.5500	2.5500	+0.394%	3	1,351	+5.882%
2026-08-05	2.8500	2.8500	2.5000	2.5400	-20.625%	102	1,351	+6.299%
2026-08-04	3.0000	3.2000	2.9500	3.2000	-11.111%	30	1,267	-15.625%
2026-08-03	3.5000	3.6000	3.5000	3.6000	-12.195%	9	1,281	-25.000%
2026-07-31	4.1000	4.1000	3.5700	4.1000	+24.242%	83	1,281	-34.146%
2026-07-30	3.3000	3.3000	3.3000	3.3000	+20.000%	3	1,209	-18.182%
2026-07-29	2.7500	2.7500	2.7500	2.7500	+22.222%	1	1,206	-1.818%
2026-07-28	2.1300	2.2500	2.1000	2.2500	-6.250%	13	1,205	+20.000%
2026-07-27	2.4000	2.4000	2.4000	2.4000	-18.644%	21	1,193	+12.500%
2026-07-24	3.1000	3.1500	2.9100	2.9500	-10.061%	26	1,181	-8.475%
2026-07-23	3.4000	3.4000	3.2800	3.2800	+12.715%	110	1,158	-17.683%
2026-07-22	3.1000	3.1000	2.9100	2.9100	+13.230%	5	1,049	-7.216%
2026-07-21	2.5700	2.5700	2.5700	2.5700	+9.829%	4	1,049	+5.058%
2026-07-20	2.3400	2.3400	2.3400	2.3400	-8.235%	7	1,046	+15.385%
2026-07-17	2.5500	2.5500	2.5500	2.5500	+23.188%	14	1,039	+5.882%
2026-07-16	2.0600	2.1400	2.0600	2.0700	+0.976%	14	1,039	+30.435%
2026-07-15	2.1500	2.1500	2.0500	2.0500	+4.061%	32	1,040	+31.707%
2026-07-14	1.9700	1.9700	1.9700	1.9700	+9.444%	2	1,040	+37.056%
2026-07-13	1.6500	1.8000	1.6500	1.8000	+24.138%	6	1,038	+50.000%
2026-07-08	1.4500	1.4500	1.4500	1.4500	+16.000%	1	1,031	+86.207%
2026-07-07	1.2000	1.2500	1.2000	1.2500	+56.250%	9	1,031	+116.000%
2026-07-06	0.8000	0.8000	0.8000	0.8000	+19.403%	254	1,022	+237.500%
2026-07-01	0.6700	0.6700	0.6700	0.6700	-21.176%	4	1,170	+302.985%
2026-06-25	0.8000	0.8500	0.8000	0.8500	-3.409%	6	1,166	+217.647%
2026-06-24	0.8800	0.8800	0.8800	0.8800	-21.429%	1	1,166	+206.818%
2026-06-23	1.1200	1.1200	1.1200	1.1200	-13.178%	2	1,166	+141.071%
2026-06-22	1.2900	1.2900	1.2900	1.2900	+17.273%	1	1,166	+109.302%
2026-06-18	1.1000	1.1000	1.1000	1.1000	-40.541%	1	1,167	+145.455%
2026-06-16	1.8000	1.8500	1.8000	1.8500	-5.128%	11	1,167	+45.946%
2026-06-15	1.8800	1.9500	1.8600	1.9500	-39.063%	63	1,166	+38.462%
2026-06-12	3.2000	3.2000	3.2000	3.2000	-13.747%	4	1,166	-15.625%
2026-06-11	3.8000	3.8000	3.7100	3.7100	+6.000%	2	1,166	-27.224%
2026-06-10	3.3000	3.5000	3.3000	3.5000	+20.690%	4	1,168	-22.857%
2026-06-09	3.1100	3.1100	2.9000	2.9000	-13.947%	2	1,166	-6.897%
2026-06-08	3.3700	3.3700	3.3700	3.3700	+8.710%	1	1,165	-19.881%
2026-06-05	3.1000	3.1000	3.1000	3.1000	-1.274%	2	1,165	-12.903%
2026-06-01	3.1400	3.1400	3.1400	3.1400	+13.357%	2	1,163	-14.013%
2026-05-27	2.7700	2.7700	2.7700	2.7700	-20.857%	50	1,163	-2.527%
2026-05-22	3.5000	3.5100	3.5000	3.5000	-12.500%	75	1,163	-22.857%
2026-05-21	4.0000	4.0000	4.0000	4.0000	+2.564%	1	1,234	-32.500%
2026-05-20	4.1000	4.1300	3.9000	3.9000	-9.302%	783	1,234	-30.769%
2026-05-18	4.1000	4.3000	4.1000	4.3000	+56.364%	138	910	-37.209%
2026-05-15	2.7500	2.7500	2.7500	2.7500	-6.463%	1	910	-1.818%
2026-05-14	3.0000	3.0000	2.9400	2.9400	+3.887%	181	777	-8.163%
2026-05-13	3.0200	3.1000	2.8300	2.8300	-5.667%	39	778	-4.594%
2026-05-11	3.0000	3.0000	3.0000	3.0000	-24.051%	2	778	-10.000%
2026-05-06	3.9500	3.9500	3.9500	3.9500	-25.472%	3	776	-31.646%
2026-05-04	5.3000	5.3000	5.3000	5.3000	+23.256%	10	773	-49.057%
2026-04-28	4.4000	4.4000	4.3000	4.3000	+6.436%	8	773	-37.209%
2026-04-27	4.0400	4.0400	4.0400	4.0400	-15.481%	3	774	-33.168%
2026-04-24	4.9500	4.9500	4.7800	4.7800	-5.534%	3	777	-43.515%
2026-04-22	5.0600	5.0600	5.0600	5.0600	+10.000%	2	774	-46.640%
2026-04-20	4.6000	4.6000	4.6000	4.6000	+6.977%	1	772	-41.304%
2026-04-17	3.7000	4.3000	3.7000	4.3000	-19.926%	52	771	-37.209%
2026-04-15	6.2000	6.2000	5.3700	5.3700	-12.255%	3	729	-49.721%
2026-04-14	6.1200	6.1200	6.1200	6.1200	-5.846%	2	729	-55.882%
2026-04-08	6.0500	6.5000	6.0500	6.5000	-10.714%	5	727	-58.462%
2026-04-06	7.8000	7.8000	7.2800	7.2800	-7.614%	8	730	-62.912%
2026-04-02	8.0500	8.2800	7.8800	7.8800	-5.516%	13	731	-65.736%
2026-03-31	8.9000	8.9300	8.3400	8.3400	+4.906%	5	731	-67.626%
2026-03-30	8.5300	8.5300	7.9500	7.9500	+6.000%	16	726	-66.038%
2026-03-27	7.2800	7.5000	7.2800	7.5000	-1.316%	4	716	-64.000%
2026-03-25	7.6000	7.6000	7.6000	7.6000	+2.013%	1	716	-64.474%
2026-03-24	7.7200	7.7500	7.4500	7.4500	-1.715%	34	715	-63.758%
2026-03-18	7.7000	7.7400	7.5800	7.5800	+1.473%	6	685	-64.380%
2026-03-17	7.8800	7.9000	7.4700	7.4700	+9.370%	15	690	-63.855%
2026-03-16	7.0700	7.0700	6.8100	6.8300	+11.784%	63	704	-60.469%
2026-03-13	6.1100	6.1100	6.1100	6.1100	+5.527%	5	767	-55.810%
2026-03-12	5.3500	5.7900	5.3500	5.7900	+13.529%	4	762	-53.368%
2026-03-11	4.6500	5.1000	4.6500	5.1000	+4.082%	26	758	-47.059%
2026-03-09	4.0500	4.9000	4.0500	4.9000	+28.947%	67	732	-44.898%
2026-03-06	3.5500	3.8000	3.5500	3.8000	+14.114%	198	665	-28.947%
2026-03-03	3.3300	3.3300	3.3300	3.3300	-7.500%	20	485	-18.919%
2026-03-02	3.6000	3.6000	3.6000	3.6000	+26.316%	3	465	-25.000%
2026-02-27	3.0000	3.0000	2.8500	2.8500	+18.750%	4	465	-5.263%
2026-02-26	2.5200	2.5200	2.3700	2.4000	0.000%	10	463	+12.500%
2026-02-25	2.4000	2.4000	2.4000	2.4000	+11.628%	1	456	+12.500%
2026-02-23	2.3100	2.3100	2.1100	2.1500	+2.381%	62	456	+25.581%
2026-02-19	2.1000	2.1000	2.1000	2.1000	+50.000%	1	394	+28.571%
2026-02-17	1.4000	1.4000	1.4000	1.4000	-28.205%	1	393	+92.857%
2026-02-11	1.9500	1.9500	1.9500	1.9500	+38.298%	1	393	+38.462%
2026-02-10	1.3500	1.4100	1.3500	1.4100	+34.286%	4	392	+91.489%
2026-02-06	1.0500	1.0500	1.0500	1.0500	-34.375%	3	391	+157.143%
2026-02-04	1.5000	1.6000	1.5000	1.6000	+39.130%	2	388	+68.750%
2026-02-03	1.1500	1.1500	1.1500	1.1500	-6.504%	1	386	+134.783%
2026-01-30	1.2900	1.2900	1.2300	1.2300	-12.143%	9	386	+119.512%
2026-01-29	1.4000	1.4000	1.4000	1.4000	+100.000%	3	378	+92.857%
2026-01-23	0.7000	0.7000	0.7000	0.7000	+34.615%	15	378	+285.714%
2025-12-23	0.5200	0.5200	0.5200	0.5200	-60.000%	2	363	+419.231%
2025-11-11	1.3000	1.3000	1.3000	1.3000	+13.043%	1	360	+107.692%
2025-10-30	1.1500	1.1500	1.1500	1.1500	+9.524%	1	360	+134.783%
2025-10-07	1.0500	1.0500	1.0500	1.0500	+23.529%	7	352	+157.143%
2025-08-08	0.8500	0.8500	0.8500	0.8500	+1.190%	1	352	+217.647%
2025-07-30	0.8400	0.8400	0.8400	0.8400	-16.000%	1	352	+221.429%
2025-06-26	1.0000	1.0000	1.0000	1.0000	-25.926%	1	353	+170.000%
2025-06-20	1.3500	1.3500	1.3500	1.3500	-15.625%	2	352	+100.000%
2025-06-17	1.6000	1.6000	1.6000	1.6000	+28.000%	1	352	+68.750%
2025-06-11	1.2500	1.2500	1.2500	1.2500	+47.059%	1	351	+116.000%
2025-04-16	0.8500	0.8500	0.8500	0.8500	-19.048%	1	351	+217.647%
2025-03-28	1.0500	1.0500	1.0500	1.0500	-33.121%	4	351	+157.143%
2025-03-27	1.5700	1.5700	1.5700	1.5700	+161.667%	2	349	+71.975%
2024-12-26	0.6000	0.6000	0.6000	0.6000	-20.000%	1	347	+350.000%
2024-12-11	0.8500	0.8500	0.7500	0.7500	-25.000%	3	347	+260.000%
2024-11-15	1.0000	1.0000	1.0000	1.0000	-37.500%	2	347	+170.000%
2024-10-04	1.6000	1.6000	1.6000	1.6000	-6.977%	694	348	+68.750%
2024-08-21	1.7200	1.7200	1.7200	1.7200	0.000%	1	1	+56.977%

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