Dark

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

EOD

Sep 29, 2026

3.12-18.961%(-0.73)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.3000	3.3000	3.1200	3.1200	-18.961%	3	3,192	0.000%
2026-09-28	4.3000	4.3000	3.7000	3.8500	+10.632%	56	3,192	-18.961%
2026-09-25	3.4300	3.4800	3.4300	3.4800	-2.793%	27	3,171	-10.345%
2026-09-24	4.0000	4.0200	3.5800	3.5800	+8.157%	162	3,160	-12.849%
2026-09-23	3.2100	3.5000	3.0000	3.3100	+12.585%	127	3,062	-5.740%
2026-09-22	2.4500	2.9400	2.4500	2.9400	+8.889%	31	3,012	+6.122%
2026-09-21	3.0000	3.1000	2.6500	2.7000	-14.286%	52	3,012	+15.556%
2026-09-18	3.3000	3.3000	3.1500	3.1500	-17.105%	66	3,012	-0.952%
2026-09-17	3.8000	3.8000	3.8000	3.8000	-9.524%	4	2,987	-17.895%
2026-09-16	4.7000	4.7000	4.2000	4.2000	-22.366%	23	2,980	-25.714%
2026-09-15	4.6000	5.5000	4.6000	5.4100	+31.951%	18	2,988	-42.329%
2026-09-14	4.5000	4.5000	4.1000	4.1000	-2.148%	17	2,978	-23.902%
2026-09-11	4.2000	4.2000	4.1000	4.1900	+4.750%	28	2,974	-25.537%
2026-09-10	4.3000	4.3000	4.0000	4.0000	+11.111%	457	2,958	-22.000%
2026-09-09	4.0000	4.0000	3.6000	3.6000	0.000%	19	2,682	-13.333%
2026-09-08	3.5200	3.6000	3.4000	3.6000	+29.032%	22	2,676	-13.333%
2026-09-04	2.7900	2.7900	2.7900	2.7900	+4.494%	9	2,672	+11.828%
2026-09-03	2.9000	2.9000	2.6700	2.6700	-12.171%	141	2,672	+16.854%
2026-09-02	2.9500	3.0400	2.8900	3.0400	-2.251%	91	2,632	+2.632%
2026-09-01	3.0200	3.1500	3.0000	3.1100	+35.217%	46	2,631	+0.322%
2026-08-31	2.3000	2.3000	2.3000	2.3000	+5.505%	2	2,588	+35.652%
2026-08-28	2.2000	2.2000	2.1800	2.1800	-3.111%	5	2,588	+43.119%
2026-08-27	2.3000	2.3000	2.1500	2.2500	-30.124%	60	2,586	+38.667%
2026-08-24	3.3000	3.3000	3.2100	3.2200	-2.128%	13	2,604	-3.106%
2026-08-21	3.5000	3.5000	3.2900	3.2900	-11.559%	73	2,603	-5.167%
2026-08-20	4.0000	4.0000	3.7200	3.7200	+10.059%	5	2,555	-16.129%
2026-08-19	3.3000	3.3800	3.3000	3.3800	+22.909%	12	2,556	-7.692%
2026-08-18	2.9500	2.9500	2.7500	2.7500	+10.000%	20	2,560	+13.455%
2026-08-17	2.5000	2.5000	2.5000	2.5000	+6.383%	3	2,563	+24.800%
2026-08-14	2.3000	2.4200	2.2700	2.3500	+19.898%	38	2,563	+32.766%
2026-08-13	1.9000	1.9600	1.9000	1.9600	-12.500%	5	2,561	+59.184%
2026-08-11	2.2400	2.2400	2.2400	2.2400	+21.081%	10	2,561	+39.286%
2026-08-05	1.9100	1.9100	1.8500	1.8500	-37.075%	2	2,571	+68.649%
2026-07-31	2.7000	2.9400	2.7000	2.9400	+10.943%	23	2,568	+6.122%
2026-07-30	2.5400	2.6500	2.3000	2.6500	+29.268%	39	2,568	+17.736%
2026-07-29	2.1500	2.1800	2.0500	2.0500	+10.811%	76	2,569	+52.195%
2026-07-28	1.8500	1.8500	1.8500	1.8500	+2.778%	1	2,569	+68.649%
2026-07-27	1.9500	1.9500	1.8000	1.8000	-16.279%	39	2,569	+73.333%
2026-07-24	2.2000	2.2000	2.1500	2.1500	-8.511%	2	2,594	+45.116%
2026-07-23	2.5000	2.5000	2.3500	2.3500	+23.684%	32	2,594	+32.766%
2026-07-20	1.9000	1.9000	1.9000	1.9000	-0.524%	20	2,572	+64.211%
2026-07-17	2.1000	2.1000	1.8300	1.9100	+22.436%	17	2,592	+63.351%
2026-07-16	1.5600	1.5600	1.5600	1.5600	-1.266%	20	2,589	+100.000%
2026-07-15	1.5800	1.5800	1.5800	1.5800	+1.935%	8	2,589	+97.468%
2026-07-14	1.5500	1.5500	1.5500	1.5500	+13.971%	7	2,581	+101.290%
2026-07-13	1.3000	1.3600	1.2700	1.3600	+33.333%	10	2,581	+129.412%
2026-07-09	1.0500	1.0500	1.0200	1.0200	+56.923%	9	2,579	+205.882%
2026-07-06	0.6500	0.6500	0.6500	0.6500	0.000%	10	2,574	+380.000%
2026-07-02	0.6500	0.6500	0.6500	0.6500	+18.182%	1	2,574	+380.000%
2026-07-01	0.5500	0.5500	0.5500	0.5500	-15.385%	1	2,574	+467.273%
2026-06-30	0.6500	0.6500	0.6500	0.6500	-7.143%	8	2,573	+380.000%
2026-06-25	0.7000	0.7000	0.7000	0.7000	-12.500%	2	2,581	+345.714%
2026-06-24	0.8000	0.8000	0.8000	0.8000	-14.894%	1	2,583	+290.000%
2026-06-23	0.9400	0.9400	0.9400	0.9400	-1.053%	1	2,583	+231.915%
2026-06-22	0.9600	0.9600	0.9500	0.9500	0.000%	509	2,583	+228.421%
2026-06-18	0.8500	0.9500	0.8500	0.9500	-12.037%	41	2,207	+228.421%
2026-06-17	1.0800	1.0800	1.0800	1.0800	-22.857%	1	2,207	+188.889%
2026-06-16	1.4000	1.4000	1.4000	1.4000	-6.667%	31	2,207	+122.857%
2026-06-15	1.5000	1.5000	1.4800	1.5000	-37.500%	34	2,249	+108.000%
2026-06-12	2.4000	2.4000	2.4000	2.4000	-15.789%	11	2,249	+30.000%
2026-06-11	2.8000	2.8500	2.8000	2.8500	+8.779%	7	2,249	+9.474%
2026-06-10	2.6200	2.6200	2.6200	2.6200	+14.410%	15	2,255	+19.084%
2026-06-09	2.2900	2.2900	2.2900	2.2900	-11.923%	1	2,240	+36.245%
2026-06-08	2.6000	2.7300	2.5500	2.6000	-4.059%	101	2,240	+20.000%
2026-06-04	2.7800	2.7800	2.7100	2.7100	-12.581%	13	2,278	+15.129%
2026-06-03	3.1000	3.1000	3.1000	3.1000	+7.639%	1	2,271	+0.645%
2026-06-02	2.5500	2.8800	2.5500	2.8800	+33.953%	14	2,272	+8.333%
2026-06-01	2.4100	2.4100	2.1500	2.1500	+6.965%	15	2,275	+45.116%
2026-05-29	2.0300	2.0300	2.0100	2.0100	+0.500%	5	2,265	+55.224%
2026-05-28	2.2000	2.2000	2.0000	2.0000	-2.439%	14	2,260	+56.000%
2026-05-27	2.0500	2.0500	2.0500	2.0500	-24.074%	20	2,246	+52.195%
2026-05-22	2.6500	2.7000	2.6000	2.7000	-3.915%	11	2,246	+15.556%
2026-05-21	2.9500	2.9500	2.7600	2.8100	+2.182%	1,179	2,235	+11.032%
2026-05-20	2.7500	2.7500	2.7500	2.7500	-14.063%	1	2,235	+13.455%
2026-05-19	3.1000	3.2000	3.1000	3.2000	-0.621%	692	1,154	-2.500%
2026-05-18	3.1200	3.2200	3.1200	3.2200	+49.767%	6	1,154	-3.106%
2026-05-15	2.1500	2.1500	2.1500	2.1500	-4.867%	20	1,154	+45.116%
2026-05-14	2.2600	2.2600	2.2600	2.2600	-3.419%	1	541	+38.053%
2026-05-12	2.4000	2.4000	2.3100	2.3400	-13.333%	26	530	+33.333%
2026-05-07	2.7000	2.7000	2.7000	2.7000	-10.891%	15	530	+15.556%
2026-05-06	3.1700	3.1700	3.0300	3.0300	-23.291%	27	530	+2.970%
2026-05-05	4.0100	4.1000	3.9500	3.9500	-5.952%	3	517	-21.013%
2026-05-04	4.1000	4.2000	4.1000	4.2000	0.000%	3	516	-25.714%
2026-04-30	4.1100	4.2000	4.1000	4.2000	+13.514%	25	515	-25.714%
2026-04-24	3.7000	3.7000	3.7000	3.7000	+8.824%	30	505	-15.676%
2026-04-20	3.4000	3.4000	3.4000	3.4000	+16.438%	15	475	-8.235%
2026-04-17	2.8000	2.9200	2.8000	2.9200	-36.522%	3	475	+6.849%
2026-04-15	4.6000	4.6000	4.6000	4.6000	-3.158%	16	475	-32.174%
2026-04-14	5.2000	5.2000	4.7000	4.7500	-16.667%	3	480	-34.316%
2026-04-13	5.7000	5.7000	5.7000	5.7000	+7.547%	10	480	-45.263%
2026-04-10	5.3000	5.3000	5.3000	5.3000	+6.426%	1	480	-41.132%
2026-04-09	4.9800	4.9800	4.9800	4.9800	-6.038%	2	480	-37.349%
2026-04-08	4.8000	5.3000	4.8000	5.3000	-18.836%	42	480	-41.132%
2026-04-07	6.7000	6.7000	6.5300	6.5300	+3.651%	29	480	-52.221%
2026-04-06	6.3000	6.3300	6.0000	6.3000	0.000%	12	491	-50.476%
2026-04-02	6.7000	6.7000	6.3000	6.3000	-1.563%	15	471	-50.476%
2026-03-31	7.2000	7.4800	6.4000	6.4000	-0.775%	28	471	-51.250%
2026-03-30	6.4500	6.4500	6.4500	6.4500	+2.381%	20	494	-51.628%
2026-03-27	6.3000	6.3000	6.3000	6.3000	+1.613%	6	479	-50.476%
2026-03-26	5.9500	6.3000	5.9000	6.2000	+4.202%	9	483	-49.677%
2026-03-25	5.8000	6.0000	5.8000	5.9500	-4.032%	24	478	-47.563%
2026-03-24	6.2000	6.2000	6.2000	6.2000	+10.714%	5	479	-49.677%
2026-03-20	5.9900	5.9900	5.6000	5.6000	-9.677%	3	474	-44.286%
2026-03-19	6.2000	6.2000	6.2000	6.2000	-3.125%	4	475	-49.677%
2026-03-18	6.2000	6.4000	6.2000	6.4000	+7.023%	29	471	-51.250%
2026-03-17	5.9800	5.9900	5.9800	5.9800	+8.727%	13	469	-47.826%
2026-03-16	5.1800	5.5000	5.1800	5.5000	+8.268%	5	469	-43.273%
2026-03-13	4.6000	5.0800	4.5900	5.0800	+5.833%	12	470	-38.583%
2026-03-12	4.1000	4.8000	4.1000	4.8000	+45.455%	254	463	-35.000%
2026-03-11	3.3000	3.3000	3.3000	3.3000	-12.000%	10	241	-5.455%
2026-03-09	3.1500	4.0000	3.1500	3.7500	+47.059%	25	231	-16.800%
2026-03-05	2.5000	2.5500	2.5000	2.5500	+2.000%	19	212	+22.353%
2026-03-03	2.5000	2.5000	2.5000	2.5000	-7.407%	1	200	+24.800%
2026-03-02	2.7000	2.7000	2.7000	2.7000	+14.894%	6	199	+15.556%
2026-02-27	2.2000	2.3500	2.2000	2.3500	+46.875%	7	198	+32.766%
2026-02-19	1.6000	1.6000	1.6000	1.6000	+25.984%	1	196	+95.000%
2026-02-18	1.2700	1.2700	1.2700	1.2700	-9.286%	1	195	+145.669%
2026-02-11	1.4000	1.4000	1.4000	1.4000	+64.706%	5	195	+122.857%
2026-02-06	0.7000	0.8500	0.7000	0.8500	-32.000%	19	190	+267.059%
2026-02-04	1.1000	1.2500	1.1000	1.2500	+42.045%	6	189	+149.600%
2026-02-03	0.8800	0.8800	0.8800	0.8800	+3.529%	1	184	+254.545%
2026-01-30	0.8500	0.8500	0.8500	0.8500	-15.000%	1	183	+267.059%
2026-01-29	1.0000	1.0000	1.0000	1.0000	+33.333%	5	183	+212.000%
2026-01-28	0.7000	0.7500	0.7000	0.7500	+50.000%	7	178	+316.000%
2026-01-27	0.5000	0.5000	0.5000	0.5000	0.000%	1	178	+524.000%
2026-01-23	0.5000	0.5000	0.5000	0.5000	0.000%	4	178	+524.000%
2026-01-20	0.5000	0.5000	0.5000	0.5000	-9.091%	20	178	+524.000%
2026-01-14	0.5500	0.5500	0.5500	0.5500	+57.143%	1	158	+467.273%
2026-01-07	0.3500	0.3500	0.3500	0.3500	-12.500%	1	158	+791.429%
2026-01-06	0.5000	0.5000	0.4000	0.4000	0.000%	10	157	+680.000%
2026-01-02	0.4000	0.4000	0.4000	0.4000	-11.111%	1	155	+680.000%
2025-12-24	0.4500	0.4500	0.4500	0.4500	-31.818%	1	153	+593.333%
2025-12-04	0.6600	0.6600	0.6600	0.6600	-30.526%	3	153	+372.727%
2025-11-11	0.9500	0.9500	0.9500	0.9500	+20.253%	1	149	+228.421%
2025-11-10	0.7900	0.7900	0.7900	0.7900	-1.250%	1	149	+294.937%
2025-11-07	0.8000	0.8000	0.8000	0.8000	-11.111%	1	150	+290.000%
2025-10-29	0.9000	0.9000	0.9000	0.9000	+5.882%	10	150	+246.667%
2025-10-27	0.8500	0.8500	0.8500	0.8500	+70.000%	12	138	+267.059%
2025-10-13	0.5000	0.5000	0.5000	0.5000	-23.077%	10	138	+524.000%
2025-10-06	0.6500	0.6500	0.6500	0.6500	+18.182%	7	138	+380.000%
2025-09-26	0.5500	0.5500	0.5500	0.5500	-21.429%	5	133	+467.273%
2025-08-01	0.7000	0.7000	0.7000	0.7000	+2.941%	25	138	+345.714%
2025-07-28	0.6800	0.6800	0.6800	0.6800	-35.849%	25	163	+358.824%
2025-06-20	1.0500	1.0600	1.0500	1.0600	+6.000%	4	138	+194.340%
2025-06-17	1.0000	1.0000	1.0000	1.0000	+11.111%	1	139	+212.000%
2025-06-13	1.0100	1.0100	0.9000	0.9000	+28.571%	14	138	+246.667%
2025-06-11	0.7000	0.7000	0.7000	0.7000	+16.667%	25	144	+345.714%
2025-06-10	0.6000	0.6000	0.6000	0.6000	+20.000%	8	161	+420.000%
2025-06-06	0.5000	0.5000	0.5000	0.5000	0.000%	10	169	+524.000%
2025-05-15	0.5000	0.5000	0.5000	0.5000	0.000%	5	174	+524.000%
2025-05-14	0.5000	0.5000	0.5000	0.5000	+4.167%	7	169	+524.000%
2025-05-12	0.4800	0.4800	0.4800	0.4800	+37.143%	1	162	+550.000%
2025-04-30	0.3500	0.3500	0.3500	0.3500	-56.250%	16	161	+791.429%
2025-04-11	0.8000	0.8000	0.8000	0.8000	+60.000%	20	146	+290.000%
2025-04-10	0.5000	0.5000	0.5000	0.5000	-53.271%	2	136	+524.000%
2025-03-31	1.0700	1.0700	1.0700	1.0700	+25.882%	1	134	+191.589%
2025-03-25	0.8500	0.8500	0.8500	0.8500	+3.659%	2	133	+267.059%
2025-03-24	0.8200	0.8200	0.8200	0.8200	+36.667%	1	131	+280.488%
2025-02-11	0.6000	0.6000	0.6000	0.6000	0.000%	1	131	+420.000%
2025-02-05	0.6000	0.6000	0.6000	0.6000	+11.111%	3	132	+420.000%
2025-02-04	0.5400	0.5400	0.5400	0.5400	+12.500%	3	132	+477.778%
2025-02-03	0.4800	0.4800	0.4800	0.4800	-14.286%	3	132	+550.000%
2025-01-31	0.5600	0.5600	0.5600	0.5600	+9.804%	6	134	+457.143%
2025-01-27	0.5100	0.5100	0.5100	0.5100	-8.929%	3	134	+511.765%
2025-01-24	0.5600	0.5600	0.5600	0.5600	-9.677%	2	134	+457.143%
2025-01-17	0.6200	0.6200	0.6200	0.6200	+14.815%	2	132	+403.226%
2025-01-06	0.5400	0.5400	0.5400	0.5400	+8.000%	2	132	+477.778%
2025-01-03	0.5000	0.5000	0.5000	0.5000	+42.857%	6	132	+524.000%
2024-12-26	0.3500	0.3500	0.3500	0.3500	-20.455%	1	132	+791.429%
2024-12-24	0.4400	0.4400	0.4400	0.4400	-12.000%	1	132	+609.091%
2024-12-17	0.5000	0.5000	0.5000	0.5000	-28.571%	5	132	+524.000%
2024-12-09	0.7000	0.7000	0.7000	0.7000	+27.273%	2	127	+345.714%
2024-12-05	0.5500	0.5500	0.5500	0.5500	-21.429%	3	127	+467.273%
2024-12-03	0.7000	0.7000	0.7000	0.7000	-1.408%	15	130	+345.714%
2024-11-25	0.7000	0.7100	0.7000	0.7100	-16.471%	11	130	+339.437%
2024-11-21	0.7500	0.8500	0.7500	0.8500	+6.250%	116	119	+267.059%
2024-11-15	0.8000	0.8000	0.8000	0.8000	+14.286%	2	9	+290.000%
2024-11-14	0.8000	0.8000	0.7000	0.7000	-6.667%	2	8	+345.714%
2024-11-12	0.7500	0.7500	0.7500	0.7500	-16.667%	1	8	+316.000%
2024-11-11	0.9000	0.9000	0.9000	0.9000	+2.273%	3	7	+246.667%
2024-11-08	0.8800	0.8800	0.8800	0.8800	+1.149%	4	4	+254.545%
2024-10-28	0.8700	0.8700	0.8700	0.8700	-8.421%	1	2	+258.621%
2024-10-01	0.9500	0.9500	0.9500	0.9500	0.000%	1	1	+228.421%

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