Dark

SHEL20270115C75
SHEL Jan 15 2027 75.00 Call (SHEL270115C00075000)
option OPRA

EOD

Sep 22, 2026

19.85-1.244%(-0.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	19.8500	19.8500	19.8500	19.8500	-1.244%	5	2,018	0.000%
2026-09-21	20.1000	20.1000	20.1000	20.1000	+8.065%	1	2,023	-1.244%
2026-09-03	18.6000	18.6000	18.6000	18.6000	-4.615%	1	2,024	+6.720%
2026-09-02	19.5000	19.5000	19.5000	19.5000	-0.510%	1	2,024	+1.795%
2026-09-01	19.2000	19.6000	19.2000	19.6000	+14.956%	10	2,025	+1.276%
2026-08-28	17.0500	17.0500	17.0500	17.0500	-11.429%	1	2,026	+16.422%
2026-08-24	19.1500	19.2500	19.1500	19.2500	-2.925%	5	2,027	+3.117%
2026-08-21	19.8300	19.8300	19.8300	19.8300	+0.507%	1	2,029	+0.101%
2026-08-19	19.7300	19.7300	19.7300	19.7300	+6.649%	1	2,030	+0.608%
2026-08-18	18.5000	18.5000	18.5000	18.5000	+4.520%	5	2,029	+7.297%
2026-08-17	17.3000	17.7000	17.2000	17.7000	+2.907%	38	2,024	+12.147%
2026-08-14	17.2000	17.2000	17.2000	17.2000	+4.242%	1	2,026	+15.407%
2026-08-11	16.5000	16.5000	16.5000	16.5000	+6.796%	1	2,025	+20.303%
2026-08-10	14.7500	15.4500	14.7500	15.4500	-10.848%	2	2,025	+28.479%
2026-07-31	17.3300	17.3300	17.3300	17.3300	+9.962%	1	2,026	+14.541%
2026-07-30	15.7600	15.7600	15.7600	15.7600	+3.684%	1	2,026	+25.952%
2026-07-23	15.2000	15.2000	15.2000	15.2000	+32.174%	1	2,025	+30.592%
2026-07-14	11.5000	11.5000	11.5000	11.5000	+7.981%	1	2,025	+72.609%
2026-07-13	10.6500	10.6500	10.6500	10.6500	+17.680%	2	2,025	+86.385%
2026-07-07	9.0500	9.0500	9.0500	9.0500	+33.088%	1	2,025	+119.337%
2026-06-30	6.8000	6.8000	6.8000	6.8000	-1.449%	102	2,025	+191.912%
2026-06-25	6.8000	6.9000	6.7000	6.9000	-5.479%	52	1,942	+187.681%
2026-06-24	7.3000	7.3000	7.3000	7.3000	-16.856%	93	1,938	+171.918%
2026-06-22	8.7800	8.7800	8.7800	8.7800	-37.730%	1	1,897	+126.082%
2026-06-10	14.1000	14.1000	14.1000	14.1000	+4.444%	15	1,897	+40.780%
2026-06-01	13.5000	13.5000	13.5000	13.5000	+8.783%	3	1,897	+47.037%
2026-05-29	12.4100	12.4100	12.4100	12.4100	+0.081%	1	1,897	+59.952%
2026-05-28	12.6200	12.6200	12.4000	12.4000	-10.791%	8	1,897	+60.081%
2026-05-26	13.9000	13.9000	13.9000	13.9000	-4.138%	2	1,900	+42.806%
2026-05-21	14.5000	14.5000	14.5000	14.5000	-4.856%	66	1,901	+36.897%
2026-05-19	15.6800	15.6800	15.2400	15.2400	+20.000%	11	1,901	+30.249%
2026-05-15	12.7000	12.7000	12.7000	12.7000	-0.470%	2	1,961	+56.299%
2026-05-14	12.6000	12.8000	12.6000	12.7600	-0.313%	5	1,968	+55.564%
2026-05-13	12.7900	12.8000	12.7900	12.8000	-2.736%	2	1,967	+55.078%
2026-05-12	13.1600	13.1600	13.1600	13.1600	+7.869%	1	1,967	+50.836%
2026-05-08	12.2000	12.2000	12.2000	12.2000	-2.400%	1	1,967	+62.705%
2026-05-07	13.9000	13.9000	12.5000	12.5000	-13.793%	4	1,967	+58.800%
2026-05-06	14.5000	14.5000	14.5000	14.5000	-14.201%	1	1,965	+36.897%
2026-05-04	16.9000	16.9000	16.9000	16.9000	+1.807%	17	1,965	+17.456%
2026-05-01	16.6000	16.6000	16.6000	16.6000	-4.046%	2	1,948	+19.578%
2026-04-30	17.3000	17.3000	17.3000	17.3000	+19.310%	17	1,948	+14.740%
2026-04-27	15.5000	15.5000	14.5000	14.5000	-13.433%	6	1,950	+36.897%
2026-04-23	16.7500	16.7500	16.7500	16.7500	+10.197%	1	1,951	+18.507%
2026-04-17	15.0000	15.2000	14.7000	15.2000	-14.124%	3	1,951	+30.592%
2026-04-15	17.7000	17.7000	17.7000	17.7000	-17.444%	1	1,950	+12.147%
2026-04-07	21.4400	21.4400	21.4400	21.4400	-3.597%	1	1,950	-7.416%
2026-03-31	22.1000	22.2600	21.8500	22.2400	+8.488%	22	1,950	-10.746%
2026-03-27	20.5000	20.5000	20.5000	20.5000	+2.551%	1	1,955	-3.171%
2026-03-25	19.9900	19.9900	19.9900	19.9900	-2.488%	1	1,956	-0.700%
2026-03-24	20.2900	20.5000	20.2200	20.5000	0.000%	5	1,957	-3.171%
2026-03-17	19.3000	20.5000	19.3000	20.5000	+16.147%	3	1,955	-3.171%
2026-03-13	17.6000	17.7000	17.6000	17.6500	+8.951%	3	1,955	+12.465%
2026-03-12	16.2000	16.2000	16.2000	16.2000	+3.780%	2	1,956	+22.531%
2026-03-11	15.6100	15.6100	15.6100	15.6100	+16.493%	1	1,956	+27.162%
2026-03-10	13.4000	13.4000	13.4000	13.4000	+3.475%	9	1,957	+48.134%
2026-03-06	12.5000	12.9500	12.5000	12.9500	+4.520%	3	1,957	+53.282%
2026-03-03	11.8000	12.3900	11.7000	12.3900	-3.203%	4	1,955	+60.210%
2026-03-02	13.0300	13.2500	12.8000	12.8000	+8.475%	7	1,957	+55.078%
2026-02-27	11.8000	11.8000	11.8000	11.8000	+16.601%	1	1,963	+68.220%
2026-02-24	10.1000	10.1200	10.1000	10.1200	+2.326%	2	1,963	+96.146%
2026-02-20	9.8900	9.8900	9.8900	9.8900	+10.750%	1	1,961	+100.708%
2026-02-18	9.0000	9.0000	8.9300	8.9300	+14.487%	2	1,961	+122.284%
2026-02-17	7.8000	7.8000	7.8000	7.8000	-8.665%	1	1,961	+154.487%
2026-02-13	8.5400	8.5400	8.5400	8.5400	+5.432%	1	1,960	+132.436%
2026-02-12	8.9000	8.9000	8.1000	8.1000	+25.000%	13	1,960	+145.062%
2026-02-06	6.1800	6.5000	6.1800	6.4800	+5.366%	11	1,961	+206.327%
2026-02-05	6.4000	6.4500	6.1000	6.1500	-26.786%	13	1,965	+222.764%
2026-02-04	8.4000	8.4000	8.4000	8.4000	+21.739%	1	1,961	+136.310%
2026-02-03	6.9000	6.9000	6.9000	6.9000	-10.390%	3	1,961	+187.681%
2026-01-29	7.8000	7.8000	7.7000	7.7000	+17.557%	3	1,961	+157.792%
2026-01-28	6.5500	6.5500	6.5400	6.5500	+12.931%	50	1,960	+203.053%
2026-01-26	5.8000	5.8000	5.8000	5.8000	+8.614%	1	1,941	+242.241%
2026-01-23	5.3400	5.3400	5.3400	5.3400	+8.980%	32	1,941	+271.723%
2026-01-22	5.1700	5.1700	4.9000	4.9000	-10.909%	3	1,973	+305.102%
2026-01-21	5.5000	5.5000	5.5000	5.5000	+3.970%	1	1,971	+260.909%
2026-01-20	5.5000	5.5000	5.2900	5.2900	-9.262%	9	1,971	+275.236%
2026-01-16	5.8300	5.8300	5.8300	5.8300	+12.115%	1	1,964	+240.480%
2026-01-15	5.4000	5.5000	5.2000	5.2000	-7.143%	30	1,964	+281.731%
2026-01-14	5.6000	5.6000	5.4000	5.6000	+5.660%	71	1,954	+254.464%
2026-01-13	5.0000	5.3000	5.0000	5.3000	+20.181%	19	1,899	+274.528%
2026-01-12	4.2000	4.4100	4.2000	4.4100	+10.250%	4	1,890	+350.113%
2026-01-09	4.0100	4.1500	4.0000	4.0000	+8.108%	16	1,892	+396.250%
2026-01-08	3.4000	3.7000	3.3000	3.7000	-13.953%	11	1,891	+436.486%
2026-01-07	4.3000	4.4000	4.3000	4.3000	-28.926%	52	1,889	+361.628%
2026-01-06	6.0500	6.0500	6.0500	6.0500	+9.403%	6	1,890	+228.099%
2026-01-05	6.2000	6.2000	5.2000	5.5300	-10.806%	22	1,891	+258.951%
2026-01-02	6.1000	6.2000	6.1000	6.2000	+19.923%	4	1,891	+220.161%
2025-12-31	5.1400	5.1700	5.1400	5.1700	+4.656%	4	1,898	+283.946%
2025-12-23	4.9000	5.0000	4.9000	4.9400	+0.203%	26	1,898	+301.822%
2025-12-22	5.0000	5.0400	4.9300	4.9300	+4.671%	24	1,909	+302.637%
2025-12-19	4.8700	4.8700	4.5000	4.7100	+4.667%	102	1,909	+321.444%
2025-12-18	4.5400	4.5400	4.5000	4.5000	-2.174%	2	1,919	+341.111%
2025-12-17	4.8000	4.8000	4.6000	4.6000	+4.545%	2	1,917	+331.522%
2025-12-16	4.5000	4.5000	4.3400	4.4000	-16.981%	3	1,916	+351.136%
2025-12-15	5.3000	5.3000	5.3000	5.3000	+6.000%	1	1,916	+274.528%
2025-12-12	5.0000	5.0000	5.0000	5.0000	-10.714%	1	1,916	+297.000%
2025-12-11	5.5000	5.6000	5.5000	5.6000	+5.066%	5	1,916	+254.464%
2025-12-09	5.5000	5.5000	5.3300	5.3300	-18.000%	4	1,915	+272.420%
2025-12-04	6.5000	6.5000	6.5000	6.5000	+8.333%	3	1,913	+205.385%
2025-12-02	6.0000	6.0000	6.0000	6.0000	-5.956%	1	1,913	+230.833%
2025-12-01	6.3900	6.3900	6.3700	6.3800	+7.407%	9	1,914	+211.129%
2025-11-21	5.6800	5.9400	5.6800	5.9400	-3.883%	14	1,915	+234.175%
2025-11-20	6.1800	6.1800	6.1800	6.1800	+1.146%	1	1,916	+221.197%
2025-11-19	5.8500	6.2000	5.8500	6.1100	-5.855%	24	1,916	+224.877%
2025-11-18	6.4000	6.4900	6.3900	6.4900	-8.592%	4	1,898	+205.855%
2025-11-17	7.1500	7.1500	6.9000	7.1000	+1.429%	4	1,899	+179.577%
2025-11-14	7.0000	7.0000	6.9100	7.0000	-2.778%	7	1,899	+183.571%
2025-11-13	7.4600	7.5000	7.1000	7.2000	-2.571%	6	1,896	+175.694%
2025-11-12	7.5800	7.5800	7.3000	7.3900	-4.026%	6	1,895	+168.606%
2025-11-11	7.7600	7.9000	7.7000	7.7000	+2.394%	7	1,897	+157.792%
2025-11-10	6.8000	7.5200	6.7500	7.5200	+15.692%	15	1,897	+163.963%
2025-11-05	6.5000	6.5000	6.5000	6.5000	+8.696%	1	1,893	+205.385%
2025-11-04	5.8000	6.0000	5.8000	5.9800	-10.746%	44	1,894	+231.940%
2025-10-31	6.7000	6.7000	6.7000	6.7000	-10.667%	15	1,859	+196.269%
2025-10-30	7.0000	7.5000	6.9900	7.5000	+5.634%	7	1,859	+164.667%
2025-10-29	7.2500	7.2500	7.1000	7.1000	+3.650%	26	1,854	+179.577%
2025-10-27	6.8000	6.8500	6.8000	6.8500	-4.596%	13	1,882	+189.781%
2025-10-23	7.3000	7.3000	7.1500	7.1800	+27.080%	9	1,882	+176.462%
2025-10-20	5.6500	5.6500	5.6500	5.6500	+5.214%	4	1,874	+251.327%
2025-10-17	5.3700	5.3700	5.3700	5.3700	+1.321%	9	1,874	+269.646%
2025-10-15	5.3000	5.3000	5.3000	5.3000	+1.923%	2	1,874	+274.528%
2025-10-10	5.2000	5.2000	5.2000	5.2000	-15.994%	1	1,873	+281.731%
2025-10-09	6.3000	6.3000	6.1800	6.1900	-2.673%	3	1,874	+220.679%
2025-10-08	6.3600	6.3600	6.3600	6.3600	-5.075%	1	1,873	+212.107%
2025-10-07	6.5500	6.7000	6.5500	6.7000	+8.065%	4	1,871	+196.269%
2025-10-06	5.7000	6.2000	5.7000	6.2000	+16.981%	16	1,871	+220.161%
2025-10-01	5.2500	5.3000	5.2500	5.3000	+10.417%	20	1,871	+274.528%
2025-09-30	4.8000	4.8000	4.8000	4.8000	-17.949%	1	1,870	+313.542%
2025-09-26	5.6700	5.9000	5.6700	5.8500	+14.258%	622	1,871	+239.316%
2025-09-24	4.8000	5.1200	4.8000	5.1200	+4.490%	35	1,556	+287.695%
2025-09-23	5.1000	5.2000	4.8500	4.9000	+11.364%	5	1,551	+305.102%
2025-09-19	4.5000	4.5000	4.4000	4.4000	-8.333%	25	1,551	+351.136%
2025-09-18	4.8000	4.8000	4.8000	4.8000	-7.692%	4	1,541	+313.542%
2025-09-09	5.2000	5.2000	5.2000	5.2000	0.000%	1	1,539	+281.731%
2025-09-05	5.1500	5.2000	5.1500	5.2000	-18.750%	2	1,538	+281.731%
2025-09-02	6.2600	6.4000	6.2600	6.4000	0.000%	18	1,537	+210.156%
2025-08-29	6.5000	6.5500	6.4000	6.4000	-0.312%	37	1,487	+210.156%
2025-08-28	6.3100	6.4200	6.1000	6.4200	-0.465%	3	1,487	+209.190%
2025-08-25	6.2500	6.4500	6.2500	6.4500	+3.531%	2	1,486	+207.752%
2025-08-22	6.0000	6.2300	6.0000	6.2300	+9.298%	7	1,486	+218.620%
2025-08-20	5.7000	5.8000	5.7000	5.7000	+5.556%	646	1,483	+248.246%
2025-08-19	5.5000	5.5000	5.4000	5.4000	+3.846%	10	908	+267.593%
2025-08-18	5.2700	5.2700	5.2000	5.2000	-7.143%	402	900	+281.731%
2025-08-13	5.6000	5.6000	5.6000	5.6000	+7.692%	2	535	+254.464%
2025-08-11	5.2000	5.2000	5.2000	5.2000	-5.455%	2	535	+281.731%
2025-08-07	5.5000	5.5000	5.5000	5.5000	-11.290%	1	533	+260.909%
2025-08-06	6.2000	6.2000	6.2000	6.2000	+16.981%	1	534	+220.161%
2025-08-04	5.3000	5.3000	5.3000	5.3000	-7.018%	1	533	+274.528%
2025-07-31	5.6000	5.7000	5.6000	5.7000	+5.556%	2	533	+248.246%
2025-07-30	5.4000	5.4000	5.4000	5.4000	-1.818%	2	533	+267.593%
2025-07-23	5.5000	5.5000	5.5000	5.5000	-5.172%	1	533	+260.909%
2025-07-10	5.9000	5.9000	5.8000	5.8000	+5.455%	4	532	+242.241%
2025-07-08	5.3000	5.5000	5.3000	5.5000	-3.509%	7	528	+260.909%
2025-07-02	5.7000	5.7000	5.7000	5.7000	-16.176%	1	521	+248.246%
2025-06-23	6.8000	6.8000	6.8000	6.8000	+3.501%	1	520	+191.912%
2025-06-18	6.5700	6.5700	6.5700	6.5700	-0.905%	1	520	+202.131%
2025-06-17	6.6000	6.6300	6.6000	6.6300	+6.935%	5	520	+199.397%
2025-06-16	6.2000	6.2000	6.2000	6.2000	+44.186%	2	515	+220.161%
2025-06-06	4.3000	4.3000	4.3000	4.3000	+1.176%	2	513	+361.628%
2025-06-05	4.2500	4.2500	4.2500	4.2500	+7.595%	1	512	+367.059%
2025-05-19	3.9500	3.9500	3.9500	3.9500	-3.659%	3	511	+402.532%
2025-04-22	4.1000	4.1000	4.1000	4.1000	-2.381%	1	514	+384.146%
2025-04-17	4.2000	4.2000	4.2000	4.2000	+13.514%	10	508	+372.619%
2025-04-16	3.7000	3.7000	3.7000	3.7000	+7.246%	1	508	+436.486%
2025-04-15	3.4500	3.4500	3.4500	3.4500	-2.817%	2	508	+475.362%
2025-04-14	3.5500	3.5500	3.5500	3.5500	-12.990%	1	506	+459.155%
2025-04-09	4.1200	4.1600	4.0500	4.0800	+33.333%	400	506	+386.520%
2025-04-08	3.0000	3.0600	2.9500	3.0600	+0.990%	400	704	+548.693%
2025-04-07	3.0300	3.0300	3.0300	3.0300	-58.719%	5	431	+555.116%
2025-03-27	7.3400	7.3400	7.3400	7.3400	+14.330%	1	436	+170.436%
2025-03-25	6.3000	7.0000	6.3000	6.4200	+4.731%	5	435	+209.190%
2025-03-19	6.1300	6.1300	6.1300	6.1300	+11.455%	5	434	+223.817%
2025-03-17	5.3300	5.5000	5.3000	5.5000	+12.245%	102	429	+260.909%
2025-03-14	4.9300	5.0000	4.9000	4.9000	+8.889%	610	488	+305.102%
2025-03-11	4.5000	4.5000	4.5000	4.5000	+18.421%	25	681	+341.111%
2025-03-05	3.8000	3.8000	3.8000	3.8000	-2.564%	1	706	+422.368%
2025-03-04	3.6000	3.9000	3.6000	3.9000	-4.878%	36	705	+408.974%
2025-03-03	4.5500	4.5500	4.1000	4.1000	-2.381%	16	670	+384.146%
2025-02-28	4.2000	4.2000	4.2000	4.2000	-2.326%	2	659	+372.619%
2025-02-26	4.3000	4.3000	4.3000	4.3000	+2.871%	1	659	+361.628%
2025-02-24	4.1800	4.1800	4.1800	4.1800	-0.476%	5	659	+374.880%
2025-02-21	4.4000	4.4000	4.2000	4.2000	-4.977%	150	659	+372.619%
2025-02-18	4.4200	4.4200	4.4200	4.4200	+5.238%	5	584	+349.095%
2025-02-12	4.2000	4.2100	4.2000	4.2000	+2.439%	107	584	+372.619%
2025-02-11	4.1000	4.1000	4.1000	4.1000	+10.811%	1	477	+384.146%
2025-02-10	3.7000	3.7000	3.7000	3.7000	0.000%	1	476	+436.486%
2025-02-06	3.7000	3.7000	3.7000	3.7000	-5.128%	100	476	+436.486%
2025-02-04	3.9500	4.0500	3.9000	3.9000	+2.632%	106	504	+408.974%
2025-01-31	3.8000	3.8000	3.8000	3.8000	-4.040%	2	404	+422.368%
2025-01-30	3.6000	3.9900	3.6000	3.9600	+16.471%	4	401	+401.263%
2025-01-27	3.5000	3.5000	3.4000	3.4000	-5.556%	70	401	+483.824%
2025-01-24	3.6000	3.6000	3.6000	3.6000	-14.286%	180	331	+451.389%
2025-01-23	4.2000	4.2000	4.2000	4.2000	0.000%	1	241	+372.619%
2025-01-21	4.1000	4.2000	4.1000	4.2000	+23.529%	13	241	+372.619%
2025-01-08	3.4000	3.4000	3.4000	3.4000	-9.574%	5	241	+483.824%
2025-01-06	3.7600	3.7600	3.7600	3.7600	+44.615%	5	241	+427.926%
2024-12-20	2.6000	2.6000	2.6000	2.6000	-8.772%	15	241	+663.462%
2024-12-18	2.8500	2.8500	2.8500	2.8500	-32.143%	25	226	+596.491%
2024-11-25	4.2000	4.2000	4.2000	4.2000	-6.667%	20	201	+372.619%
2024-11-22	4.5000	4.5000	4.5000	4.5000	+14.796%	22	181	+341.111%
2024-11-13	3.9000	3.9700	3.8800	3.9200	-6.667%	69	170	+406.378%
2024-11-12	4.2000	4.2000	4.2000	4.2000	-26.573%	1	101	+372.619%
2024-11-07	5.7200	5.7200	5.7200	5.7200	+4.000%	100	101	+247.028%
2024-10-03	5.5000	5.5000	5.5000	5.5000	0.000%	1	1	+260.909%

.dark-mode .DPyDmh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DPyDmh{ color: #333333; background-color: white; border: 2px solid #333333; }SHEL20270115C75SHEL Jan 15 2027 75.00 Call (SHEL270115C00075000)option OPRA

SHEL20270115C75
SHEL Jan 15 2027 75.00 Call (SHEL270115C00075000)
option OPRA