Dark

SHEL20270115C100
SHEL Jan 15 2027 100.00 Call (SHEL270115C00100000)
option OPRA

EOD

Aug 13, 2026

1.96-12.500%(-0.28)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.9000	1.9600	1.9000	1.9600	-12.500%	5	2,561	0.000%
2026-08-11	2.2400	2.2400	2.2400	2.2400	+21.081%	10	2,561	-12.500%
2026-08-05	1.9100	1.9100	1.8500	1.8500	-37.075%	2	2,571	+5.946%
2026-07-31	2.7000	2.9400	2.7000	2.9400	+10.943%	23	2,568	-33.333%
2026-07-30	2.5400	2.6500	2.3000	2.6500	+29.268%	39	2,568	-26.038%
2026-07-29	2.1500	2.1800	2.0500	2.0500	+10.811%	76	2,569	-4.390%
2026-07-28	1.8500	1.8500	1.8500	1.8500	+2.778%	1	2,569	+5.946%
2026-07-27	1.9500	1.9500	1.8000	1.8000	-16.279%	39	2,569	+8.889%
2026-07-24	2.2000	2.2000	2.1500	2.1500	-8.511%	2	2,594	-8.837%
2026-07-23	2.5000	2.5000	2.3500	2.3500	+23.684%	32	2,594	-16.596%
2026-07-20	1.9000	1.9000	1.9000	1.9000	-0.524%	20	2,572	+3.158%
2026-07-17	2.1000	2.1000	1.8300	1.9100	+22.436%	17	2,592	+2.618%
2026-07-16	1.5600	1.5600	1.5600	1.5600	-1.266%	20	2,589	+25.641%
2026-07-15	1.5800	1.5800	1.5800	1.5800	+1.935%	8	2,589	+24.051%
2026-07-14	1.5500	1.5500	1.5500	1.5500	+13.971%	7	2,581	+26.452%
2026-07-13	1.3000	1.3600	1.2700	1.3600	+33.333%	10	2,581	+44.118%
2026-07-09	1.0500	1.0500	1.0200	1.0200	+56.923%	9	2,579	+92.157%
2026-07-06	0.6500	0.6500	0.6500	0.6500	0.000%	10	2,574	+201.538%
2026-07-02	0.6500	0.6500	0.6500	0.6500	+18.182%	1	2,574	+201.538%
2026-07-01	0.5500	0.5500	0.5500	0.5500	-15.385%	1	2,574	+256.364%
2026-06-30	0.6500	0.6500	0.6500	0.6500	-7.143%	8	2,573	+201.538%
2026-06-25	0.7000	0.7000	0.7000	0.7000	-12.500%	2	2,581	+180.000%
2026-06-24	0.8000	0.8000	0.8000	0.8000	-14.894%	1	2,583	+145.000%
2026-06-23	0.9400	0.9400	0.9400	0.9400	-1.053%	1	2,583	+108.511%
2026-06-22	0.9600	0.9600	0.9500	0.9500	0.000%	509	2,583	+106.316%
2026-06-18	0.8500	0.9500	0.8500	0.9500	-12.037%	41	2,207	+106.316%
2026-06-17	1.0800	1.0800	1.0800	1.0800	-22.857%	1	2,207	+81.481%
2026-06-16	1.4000	1.4000	1.4000	1.4000	-6.667%	31	2,207	+40.000%
2026-06-15	1.5000	1.5000	1.4800	1.5000	-37.500%	34	2,249	+30.667%
2026-06-12	2.4000	2.4000	2.4000	2.4000	-15.789%	11	2,249	-18.333%
2026-06-11	2.8000	2.8500	2.8000	2.8500	+8.779%	7	2,249	-31.228%
2026-06-10	2.6200	2.6200	2.6200	2.6200	+14.410%	15	2,255	-25.191%
2026-06-09	2.2900	2.2900	2.2900	2.2900	-11.923%	1	2,240	-14.410%
2026-06-08	2.6000	2.7300	2.5500	2.6000	-4.059%	101	2,240	-24.615%
2026-06-04	2.7800	2.7800	2.7100	2.7100	-12.581%	13	2,278	-27.675%
2026-06-03	3.1000	3.1000	3.1000	3.1000	+7.639%	1	2,271	-36.774%
2026-06-02	2.5500	2.8800	2.5500	2.8800	+33.953%	14	2,272	-31.944%
2026-06-01	2.4100	2.4100	2.1500	2.1500	+6.965%	15	2,275	-8.837%
2026-05-29	2.0300	2.0300	2.0100	2.0100	+0.500%	5	2,265	-2.488%
2026-05-28	2.2000	2.2000	2.0000	2.0000	-2.439%	14	2,260	-2.000%
2026-05-27	2.0500	2.0500	2.0500	2.0500	-24.074%	20	2,246	-4.390%
2026-05-22	2.6500	2.7000	2.6000	2.7000	-3.915%	11	2,246	-27.407%
2026-05-21	2.9500	2.9500	2.7600	2.8100	+2.182%	1,179	2,235	-30.249%
2026-05-20	2.7500	2.7500	2.7500	2.7500	-14.063%	1	2,235	-28.727%
2026-05-19	3.1000	3.2000	3.1000	3.2000	-0.621%	692	1,154	-38.750%
2026-05-18	3.1200	3.2200	3.1200	3.2200	+49.767%	6	1,154	-39.130%
2026-05-15	2.1500	2.1500	2.1500	2.1500	-4.867%	20	1,154	-8.837%
2026-05-14	2.2600	2.2600	2.2600	2.2600	-3.419%	1	541	-13.274%
2026-05-12	2.4000	2.4000	2.3100	2.3400	-13.333%	26	530	-16.239%
2026-05-07	2.7000	2.7000	2.7000	2.7000	-10.891%	15	530	-27.407%
2026-05-06	3.1700	3.1700	3.0300	3.0300	-23.291%	27	530	-35.314%
2026-05-05	4.0100	4.1000	3.9500	3.9500	-5.952%	3	517	-50.380%
2026-05-04	4.1000	4.2000	4.1000	4.2000	0.000%	3	516	-53.333%
2026-04-30	4.1100	4.2000	4.1000	4.2000	+13.514%	25	515	-53.333%
2026-04-24	3.7000	3.7000	3.7000	3.7000	+8.824%	30	505	-47.027%
2026-04-20	3.4000	3.4000	3.4000	3.4000	+16.438%	15	475	-42.353%
2026-04-17	2.8000	2.9200	2.8000	2.9200	-36.522%	3	475	-32.877%
2026-04-15	4.6000	4.6000	4.6000	4.6000	-3.158%	16	475	-57.391%
2026-04-14	5.2000	5.2000	4.7000	4.7500	-16.667%	3	480	-58.737%
2026-04-13	5.7000	5.7000	5.7000	5.7000	+7.547%	10	480	-65.614%
2026-04-10	5.3000	5.3000	5.3000	5.3000	+6.426%	1	480	-63.019%
2026-04-09	4.9800	4.9800	4.9800	4.9800	-6.038%	2	480	-60.643%
2026-04-08	4.8000	5.3000	4.8000	5.3000	-18.836%	42	480	-63.019%
2026-04-07	6.7000	6.7000	6.5300	6.5300	+3.651%	29	480	-69.985%
2026-04-06	6.3000	6.3300	6.0000	6.3000	0.000%	12	491	-68.889%
2026-04-02	6.7000	6.7000	6.3000	6.3000	-1.563%	15	471	-68.889%
2026-03-31	7.2000	7.4800	6.4000	6.4000	-0.775%	28	471	-69.375%
2026-03-30	6.4500	6.4500	6.4500	6.4500	+2.381%	20	494	-69.612%
2026-03-27	6.3000	6.3000	6.3000	6.3000	+1.613%	6	479	-68.889%
2026-03-26	5.9500	6.3000	5.9000	6.2000	+4.202%	9	483	-68.387%
2026-03-25	5.8000	6.0000	5.8000	5.9500	-4.032%	24	478	-67.059%
2026-03-24	6.2000	6.2000	6.2000	6.2000	+10.714%	5	479	-68.387%
2026-03-20	5.9900	5.9900	5.6000	5.6000	-9.677%	3	474	-65.000%
2026-03-19	6.2000	6.2000	6.2000	6.2000	-3.125%	4	475	-68.387%
2026-03-18	6.2000	6.4000	6.2000	6.4000	+7.023%	29	471	-69.375%
2026-03-17	5.9800	5.9900	5.9800	5.9800	+8.727%	13	469	-67.224%
2026-03-16	5.1800	5.5000	5.1800	5.5000	+8.268%	5	469	-64.364%
2026-03-13	4.6000	5.0800	4.5900	5.0800	+5.833%	12	470	-61.417%
2026-03-12	4.1000	4.8000	4.1000	4.8000	+45.455%	254	463	-59.167%
2026-03-11	3.3000	3.3000	3.3000	3.3000	-12.000%	10	241	-40.606%
2026-03-09	3.1500	4.0000	3.1500	3.7500	+47.059%	25	231	-47.733%
2026-03-05	2.5000	2.5500	2.5000	2.5500	+2.000%	19	212	-23.137%
2026-03-03	2.5000	2.5000	2.5000	2.5000	-7.407%	1	200	-21.600%
2026-03-02	2.7000	2.7000	2.7000	2.7000	+14.894%	6	199	-27.407%
2026-02-27	2.2000	2.3500	2.2000	2.3500	+46.875%	7	198	-16.596%
2026-02-19	1.6000	1.6000	1.6000	1.6000	+25.984%	1	196	+22.500%
2026-02-18	1.2700	1.2700	1.2700	1.2700	-9.286%	1	195	+54.331%
2026-02-11	1.4000	1.4000	1.4000	1.4000	+64.706%	5	195	+40.000%
2026-02-06	0.7000	0.8500	0.7000	0.8500	-32.000%	19	190	+130.588%
2026-02-04	1.1000	1.2500	1.1000	1.2500	+42.045%	6	189	+56.800%
2026-02-03	0.8800	0.8800	0.8800	0.8800	+3.529%	1	184	+122.727%
2026-01-30	0.8500	0.8500	0.8500	0.8500	-15.000%	1	183	+130.588%
2026-01-29	1.0000	1.0000	1.0000	1.0000	+33.333%	5	183	+96.000%
2026-01-28	0.7000	0.7500	0.7000	0.7500	+50.000%	7	178	+161.333%
2026-01-27	0.5000	0.5000	0.5000	0.5000	0.000%	1	178	+292.000%
2026-01-23	0.5000	0.5000	0.5000	0.5000	0.000%	4	178	+292.000%
2026-01-20	0.5000	0.5000	0.5000	0.5000	-9.091%	20	178	+292.000%
2026-01-14	0.5500	0.5500	0.5500	0.5500	+57.143%	1	158	+256.364%
2026-01-07	0.3500	0.3500	0.3500	0.3500	-12.500%	1	158	+460.000%
2026-01-06	0.5000	0.5000	0.4000	0.4000	0.000%	10	157	+390.000%
2026-01-02	0.4000	0.4000	0.4000	0.4000	-11.111%	1	155	+390.000%
2025-12-24	0.4500	0.4500	0.4500	0.4500	-31.818%	1	153	+335.556%
2025-12-04	0.6600	0.6600	0.6600	0.6600	-30.526%	3	153	+196.970%
2025-11-11	0.9500	0.9500	0.9500	0.9500	+20.253%	1	149	+106.316%
2025-11-10	0.7900	0.7900	0.7900	0.7900	-1.250%	1	149	+148.101%
2025-11-07	0.8000	0.8000	0.8000	0.8000	-11.111%	1	150	+145.000%
2025-10-29	0.9000	0.9000	0.9000	0.9000	+5.882%	10	150	+117.778%
2025-10-27	0.8500	0.8500	0.8500	0.8500	+70.000%	12	138	+130.588%
2025-10-13	0.5000	0.5000	0.5000	0.5000	-23.077%	10	138	+292.000%
2025-10-06	0.6500	0.6500	0.6500	0.6500	+18.182%	7	138	+201.538%
2025-09-26	0.5500	0.5500	0.5500	0.5500	-21.429%	5	133	+256.364%
2025-08-01	0.7000	0.7000	0.7000	0.7000	+2.941%	25	138	+180.000%
2025-07-28	0.6800	0.6800	0.6800	0.6800	-35.849%	25	163	+188.235%
2025-06-20	1.0500	1.0600	1.0500	1.0600	+6.000%	4	138	+84.906%
2025-06-17	1.0000	1.0000	1.0000	1.0000	+11.111%	1	139	+96.000%
2025-06-13	1.0100	1.0100	0.9000	0.9000	+28.571%	14	138	+117.778%
2025-06-11	0.7000	0.7000	0.7000	0.7000	+16.667%	25	144	+180.000%
2025-06-10	0.6000	0.6000	0.6000	0.6000	+20.000%	8	161	+226.667%
2025-06-06	0.5000	0.5000	0.5000	0.5000	0.000%	10	169	+292.000%
2025-05-15	0.5000	0.5000	0.5000	0.5000	0.000%	5	174	+292.000%
2025-05-14	0.5000	0.5000	0.5000	0.5000	+4.167%	7	169	+292.000%
2025-05-12	0.4800	0.4800	0.4800	0.4800	+37.143%	1	162	+308.333%
2025-04-30	0.3500	0.3500	0.3500	0.3500	-56.250%	16	161	+460.000%
2025-04-11	0.8000	0.8000	0.8000	0.8000	+60.000%	20	146	+145.000%
2025-04-10	0.5000	0.5000	0.5000	0.5000	-53.271%	2	136	+292.000%
2025-03-31	1.0700	1.0700	1.0700	1.0700	+25.882%	1	134	+83.178%
2025-03-25	0.8500	0.8500	0.8500	0.8500	+3.659%	2	133	+130.588%
2025-03-24	0.8200	0.8200	0.8200	0.8200	+36.667%	1	131	+139.024%
2025-02-11	0.6000	0.6000	0.6000	0.6000	0.000%	1	131	+226.667%
2025-02-05	0.6000	0.6000	0.6000	0.6000	+11.111%	3	132	+226.667%
2025-02-04	0.5400	0.5400	0.5400	0.5400	+12.500%	3	132	+262.963%
2025-02-03	0.4800	0.4800	0.4800	0.4800	-14.286%	3	132	+308.333%
2025-01-31	0.5600	0.5600	0.5600	0.5600	+9.804%	6	134	+250.000%
2025-01-27	0.5100	0.5100	0.5100	0.5100	-8.929%	3	134	+284.314%
2025-01-24	0.5600	0.5600	0.5600	0.5600	-9.677%	2	134	+250.000%
2025-01-17	0.6200	0.6200	0.6200	0.6200	+14.815%	2	132	+216.129%
2025-01-06	0.5400	0.5400	0.5400	0.5400	+8.000%	2	132	+262.963%
2025-01-03	0.5000	0.5000	0.5000	0.5000	+42.857%	6	132	+292.000%
2024-12-26	0.3500	0.3500	0.3500	0.3500	-20.455%	1	132	+460.000%
2024-12-24	0.4400	0.4400	0.4400	0.4400	-12.000%	1	132	+345.455%
2024-12-17	0.5000	0.5000	0.5000	0.5000	-28.571%	5	132	+292.000%
2024-12-09	0.7000	0.7000	0.7000	0.7000	+27.273%	2	127	+180.000%
2024-12-05	0.5500	0.5500	0.5500	0.5500	-21.429%	3	127	+256.364%
2024-12-03	0.7000	0.7000	0.7000	0.7000	-1.408%	15	130	+180.000%
2024-11-25	0.7000	0.7100	0.7000	0.7100	-16.471%	11	130	+176.056%
2024-11-21	0.7500	0.8500	0.7500	0.8500	+6.250%	116	119	+130.588%
2024-11-15	0.8000	0.8000	0.8000	0.8000	+14.286%	2	9	+145.000%
2024-11-14	0.8000	0.8000	0.7000	0.7000	-6.667%	2	8	+180.000%
2024-11-12	0.7500	0.7500	0.7500	0.7500	-16.667%	1	8	+161.333%
2024-11-11	0.9000	0.9000	0.9000	0.9000	+2.273%	3	7	+117.778%
2024-11-08	0.8800	0.8800	0.8800	0.8800	+1.149%	4	4	+122.727%
2024-10-28	0.8700	0.8700	0.8700	0.8700	-8.421%	1	2	+125.287%
2024-10-01	0.9500	0.9500	0.9500	0.9500	0.000%	1	1	+106.316%

.dark-mode .v9NFsx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v9NFsx{ color: #333333; background-color: white; border: 2px solid #333333; }SHEL20270115C100SHEL Jan 15 2027 100.00 Call (SHEL270115C00100000)option OPRA

SHEL20270115C100
SHEL Jan 15 2027 100.00 Call (SHEL270115C00100000)
option OPRA