Dark

SHEL20270115C105
SHEL Jan 15 2027 105.00 Call (SHEL270115C00105000)
option OPRA

EOD

Sep 29, 2026

1.83-18.667%(-0.42)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.8000	1.8300	1.8000	1.8300	-18.667%	6	871	0.000%
2026-09-28	2.5100	2.5100	2.2000	2.2500	+28.571%	42	873	-18.667%
2026-09-23	1.8000	1.8500	1.7500	1.7500	+5.422%	34	848	+4.571%
2026-09-22	1.7000	1.7000	1.6600	1.6600	-27.826%	9	839	+10.241%
2026-09-17	2.2300	2.3000	2.2000	2.3000	-1.288%	113	835	-20.435%
2026-09-16	3.0500	3.0500	2.3300	2.3300	-31.471%	222	757	-21.459%
2026-09-15	2.9000	3.4000	2.9000	3.4000	+43.460%	655	897	-46.176%
2026-09-14	2.7100	2.7200	2.3700	2.3700	-5.200%	13	322	-22.785%
2026-09-11	2.5000	2.5000	2.5000	2.5000	+3.306%	18	313	-26.800%
2026-09-10	2.4200	2.4200	2.4200	2.4200	+10.000%	5	302	-24.380%
2026-09-09	2.2500	2.2500	2.1500	2.2000	0.000%	14	297	-16.818%
2026-09-08	2.2500	2.2500	2.2000	2.2000	+30.952%	30	305	-16.818%
2026-09-03	1.7000	1.7000	1.6800	1.6800	-9.189%	2	280	+8.929%
2026-09-02	1.8500	1.8500	1.8500	1.8500	-2.632%	1	280	-1.081%
2026-09-01	1.7100	1.9000	1.7100	1.9000	+35.714%	21	280	-3.684%
2026-08-31	1.4000	1.4000	1.4000	1.4000	+7.692%	2	265	+30.714%
2026-08-28	1.3500	1.3500	1.3000	1.3000	+4.000%	17	267	+40.769%
2026-08-27	1.2500	1.2500	1.2500	1.2500	-19.355%	80	251	+46.400%
2026-08-26	1.5500	1.5500	1.5500	1.5500	-21.320%	2	187	+18.065%
2026-08-24	1.9000	1.9700	1.9000	1.9700	-17.917%	17	185	-7.107%
2026-08-20	2.3000	2.5000	2.3000	2.4000	+37.143%	25	177	-23.750%
2026-08-18	1.7500	1.7500	1.7500	1.7500	+9.375%	1	183	+4.571%
2026-08-17	1.4000	1.6000	1.4000	1.6000	+11.111%	19	183	+14.375%
2026-08-14	1.4000	1.4400	1.3500	1.4400	+13.386%	3	165	+27.083%
2026-08-12	1.3000	1.3000	1.2200	1.2700	-2.308%	30	164	+44.094%
2026-08-11	1.3500	1.3500	1.3000	1.3000	+19.266%	6	146	+40.769%
2026-08-07	1.0900	1.0900	1.0900	1.0900	-24.828%	2	143	+67.890%
2026-08-04	1.4500	1.4500	1.4500	1.4500	-9.375%	1	143	+26.207%
2026-08-03	1.6000	1.6000	1.6000	1.6000	-14.894%	2	144	+14.375%
2026-07-31	1.7700	1.9000	1.7700	1.8800	+13.939%	4	142	-2.660%
2026-07-30	1.4500	1.6500	1.4500	1.6500	+22.222%	6	140	+10.909%
2026-07-29	1.3500	1.3500	1.3500	1.3500	+17.391%	19	134	+35.556%
2026-07-27	1.2000	1.2000	1.1500	1.1500	-17.857%	7	133	+59.130%
2026-07-24	1.4000	1.4000	1.4000	1.4000	-3.448%	1	128	+30.714%
2026-07-23	1.4500	1.4500	1.4500	1.4500	+20.833%	16	128	+26.207%
2026-07-20	1.2000	1.2000	1.2000	1.2000	0.000%	4	143	+52.500%
2026-07-17	1.1300	1.2700	1.1300	1.2000	+50.000%	14	139	+52.500%
2026-07-13	0.8000	0.8000	0.8000	0.8000	+100.000%	5	137	+128.750%
2026-07-06	0.4000	0.4000	0.4000	0.4000	+11.111%	20	132	+357.500%
2026-07-01	0.3600	0.3600	0.3600	0.3600	-20.000%	1	132	+408.333%
2026-06-29	0.4500	0.4500	0.4500	0.4500	-10.000%	1	133	+306.667%
2026-06-24	0.5000	0.5000	0.5000	0.5000	-65.517%	5	132	+266.000%
2026-06-09	1.5500	1.5500	1.4500	1.4500	-14.706%	4	132	+26.207%
2026-06-08	1.8000	1.8000	1.7000	1.7000	+3.030%	156	132	+7.647%
2026-06-05	1.7800	1.7800	1.6500	1.6500	-27.948%	32	171	+10.909%
2026-05-19	2.2000	2.2900	2.2000	2.2900	-2.553%	7	190	-20.087%
2026-05-18	2.3000	2.3500	2.3000	2.3500	+36.628%	130	100	-22.128%
2026-05-07	1.7100	1.7200	1.6000	1.7200	-18.095%	11	100	+6.395%
2026-05-06	2.1000	2.1000	2.1000	2.1000	-27.083%	5	103	-12.857%
2026-04-30	2.8800	2.8800	2.8800	2.8800	+20.000%	3	107	-36.458%
2026-04-29	2.4000	2.4000	2.4000	2.4000	-9.091%	1	106	-23.750%
2026-04-28	2.6700	2.6700	2.6400	2.6400	+21.101%	4	106	-30.682%
2026-04-27	2.1800	2.1800	2.1800	2.1800	-20.438%	4	104	-16.055%
2026-04-22	2.7700	2.7700	2.7100	2.7400	+11.837%	34	108	-33.212%
2026-04-21	2.4500	2.4500	2.4500	2.4500	+22.500%	1	75	-25.306%
2026-04-17	2.0000	2.0000	2.0000	2.0000	-39.394%	2	75	-8.500%
2026-04-16	3.3000	3.3000	3.3000	3.3000	+3.125%	2	77	-44.545%
2026-04-15	3.2000	3.2000	3.2000	3.2000	-16.010%	1	77	-42.813%
2026-04-10	3.8100	3.8100	3.8100	3.8100	-10.353%	1	78	-51.969%
2026-04-09	4.2500	4.2500	4.2500	4.2500	+28.788%	1	79	-56.941%
2026-04-08	3.3000	3.3000	3.3000	3.3000	-28.571%	5	78	-44.545%
2026-04-06	4.4500	4.6200	4.4500	4.6200	-5.521%	6	83	-60.390%
2026-04-02	5.0000	5.0000	4.8900	4.8900	+25.385%	3	80	-62.577%
2026-04-01	4.2000	4.2000	3.9000	3.9000	-14.286%	2	80	-53.077%
2026-03-31	5.7000	5.7000	4.5500	4.5500	-12.500%	2	82	-59.780%
2026-03-30	5.2000	5.2000	5.2000	5.2000	+10.638%	2	80	-64.808%
2026-03-27	4.8000	4.8000	4.7000	4.7000	+1.732%	3	78	-61.064%
2026-03-24	4.6200	4.6200	4.6200	4.6200	+12.683%	2	75	-60.390%
2026-03-23	4.0000	4.1000	4.0000	4.1000	-12.766%	6	74	-55.366%
2026-03-19	4.7000	4.7000	4.7000	4.7000	-1.468%	8	80	-61.064%
2026-03-18	4.7700	4.7700	4.7700	4.7700	+5.765%	4	74	-61.635%
2026-03-17	4.7900	4.7900	4.5100	4.5100	+12.750%	3	70	-59.424%
2026-03-16	4.0000	4.0000	4.0000	4.0000	+4.987%	1	68	-54.250%
2026-03-13	3.8000	3.8100	3.8000	3.8100	+8.857%	4	67	-51.969%
2026-03-12	3.2000	3.5600	3.2000	3.5000	+196.610%	13	65	-47.714%
2026-02-24	1.1800	1.1800	1.1800	1.1800	+26.882%	10	62	+55.085%
2026-02-11	0.9300	0.9300	0.9300	0.9300	+60.345%	1	52	+96.774%
2026-01-30	0.5800	0.5800	0.5800	0.5800	+87.097%	1	53	+215.517%
2026-01-26	0.4500	0.4500	0.3100	0.3100	0.000%	3	53	+490.323%
2026-01-21	0.3100	0.3100	0.3100	0.3100	-31.111%	4	52	+490.323%
2026-01-20	0.4500	0.4500	0.4500	0.4500	+73.077%	1	50	+306.667%
2026-01-13	0.2600	0.2600	0.2600	0.2600	+73.333%	1	50	+603.846%
2026-01-12	0.1500	0.1500	0.1500	0.1500	-57.143%	1	50	+1,120.000%
2026-01-06	0.3500	0.3500	0.3500	0.3500	+16.667%	1	51	+422.857%
2026-01-05	0.4000	0.4000	0.2000	0.3000	+50.000%	10	43	+510.000%
2025-12-29	0.2000	0.2000	0.2000	0.2000	-25.926%	81	43	+815.000%
2025-12-17	0.2700	0.2700	0.2700	0.2700	+8.000%	2	111	+577.778%
2025-12-16	0.2500	0.2500	0.2500	0.2500	-28.571%	10	109	+632.000%
2025-11-26	0.3500	0.3500	0.3500	0.3500	-12.500%	50	149	+422.857%
2025-11-24	0.4000	0.4000	0.4000	0.4000	-13.043%	5	149	+357.500%
2025-11-18	0.4600	0.4600	0.4600	0.4600	-22.034%	3	144	+297.826%
2025-11-11	0.5900	0.5900	0.5900	0.5900	+7.273%	5	142	+210.169%
2025-10-29	0.5500	0.5500	0.5500	0.5500	+10.000%	1	142	+232.727%
2025-10-27	0.5000	0.5000	0.5000	0.5000	-9.091%	6	137	+266.000%
2025-10-23	0.5500	0.5500	0.5500	0.5500	+57.143%	1	137	+232.727%
2025-10-16	0.3500	0.3500	0.3500	0.3500	-2.778%	5	138	+422.857%
2025-10-15	0.3300	0.3600	0.3300	0.3600	-10.000%	2	143	+408.333%
2025-10-13	0.4000	0.4000	0.4000	0.4000	-11.111%	5	143	+357.500%
2025-10-07	0.4500	0.4500	0.4500	0.4500	+32.353%	1	139	+306.667%
2025-10-02	0.3500	0.3500	0.3400	0.3400	-2.857%	75	139	+438.235%
2025-09-30	0.3500	0.3500	0.3500	0.3500	+16.667%	1	64	+422.857%
2025-09-24	0.3000	0.3000	0.3000	0.3000	+20.000%	2	63	+510.000%
2025-09-16	0.2500	0.2500	0.2500	0.2500	-21.875%	1	61	+632.000%
2025-09-11	0.3200	0.3200	0.3200	0.3200	-20.000%	2	61	+471.875%
2025-09-10	0.3900	0.4000	0.3900	0.4000	0.000%	4	59	+357.500%
2025-09-09	0.4500	0.4500	0.4000	0.4000	-27.273%	50	55	+357.500%
2025-06-26	0.6000	0.6000	0.5500	0.5500	0.000%	3	5	+232.727%
2025-06-12	0.5500	0.5500	0.5500	0.5500	+25.000%	1	2	+232.727%
2025-06-10	0.4400	0.4400	0.4400	0.4400	+25.714%	1	2	+315.909%
2025-06-09	0.4000	0.4000	0.3500	0.3500	0.000%	2	2	+422.857%

.dark-mode .p9WsSf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p9WsSf{ color: #333333; background-color: white; border: 2px solid #333333; }SHEL20270115C105SHEL Jan 15 2027 105.00 Call (SHEL270115C00105000)option OPRA

SHEL20270115C105
SHEL Jan 15 2027 105.00 Call (SHEL270115C00105000)
option OPRA