Dark

SHEL20270115C85
SHEL Jan 15 2027 85.00 Call (SHEL270115C00085000)
option OPRA

EOD

Aug 13, 2026

7.82-4.049%(-0.33)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.5300	7.9000	7.5300	7.8200	-4.049%	5	3,878	0.000%
2026-08-12	7.9300	8.1500	7.9300	8.1500	-6.322%	29	3,873	-4.049%
2026-08-11	8.5000	8.7000	8.4900	8.7000	+3.571%	13	3,844	-10.115%
2026-08-10	8.2000	8.4000	8.2000	8.4000	+12.000%	9	3,839	-6.905%
2026-08-07	7.4000	7.5000	7.4000	7.5000	+2.740%	26	3,838	+4.267%
2026-08-05	8.4000	8.4000	7.3000	7.3000	-7.595%	2	3,824	+7.123%
2026-08-04	7.9000	7.9000	7.9000	7.9000	-14.317%	10	3,825	-1.013%
2026-08-03	9.2200	9.2200	9.2200	9.2200	-2.947%	3	3,825	-15.184%
2026-07-31	9.5000	9.5000	9.5000	9.5000	+14.458%	20	3,828	-17.684%
2026-07-30	8.3000	8.3000	8.3000	8.3000	+7.792%	5	3,848	-5.783%
2026-07-29	7.7000	7.7000	7.7000	7.7000	+21.260%	14	3,843	+1.558%
2026-07-28	6.3000	6.3500	6.3000	6.3500	-7.971%	2	3,829	+23.150%
2026-07-27	6.9000	6.9000	6.9000	6.9000	-12.214%	30	3,828	+13.333%
2026-07-24	7.9000	7.9000	7.8600	7.8600	+0.769%	135	3,800	-0.509%
2026-07-23	7.8000	7.8000	7.8000	7.8000	+20.000%	4	3,925	+0.256%
2026-07-20	6.5000	6.5000	6.5000	6.5000	-2.985%	2	3,921	+20.308%
2026-07-17	6.8000	6.8000	6.7000	6.7000	+15.120%	10	3,921	+16.716%
2026-07-16	5.9800	5.9800	5.8200	5.8200	-4.590%	12	3,911	+34.364%
2026-07-15	6.1000	6.1000	6.1000	6.1000	+15.094%	1	3,909	+28.197%
2026-07-13	5.3000	5.3000	5.3000	5.3000	+10.417%	1	3,908	+47.547%
2026-07-08	4.8000	4.8000	4.8000	4.8000	+29.730%	11	3,907	+62.917%
2026-07-07	3.7000	3.7000	3.7000	3.7000	+35.036%	7	3,914	+111.351%
2026-07-06	2.7000	2.7700	2.6500	2.7400	-0.364%	138	3,907	+185.401%
2026-07-02	2.7500	2.7500	2.7500	2.7500	-5.172%	111	3,844	+184.364%
2026-06-30	2.9000	2.9000	2.9000	2.9000	+9.848%	1	3,844	+169.655%
2026-06-29	2.6300	2.6400	2.6000	2.6400	+5.600%	28	3,843	+196.212%
2026-06-26	2.7000	2.7000	2.5000	2.5000	-10.714%	33	3,831	+212.800%
2026-06-25	2.7000	2.8500	2.7000	2.8000	-6.667%	41	3,829	+179.286%
2026-06-24	3.2000	3.2000	2.9500	3.0000	-23.077%	56	3,862	+160.667%
2026-06-22	3.6000	3.9000	3.6000	3.9000	+9.859%	4	3,880	+100.513%
2026-06-18	3.3300	3.5500	3.2100	3.5500	-17.824%	32	4,120	+120.282%
2026-06-17	4.6200	4.6200	4.3200	4.3200	-15.953%	294	4,120	+81.019%
2026-06-16	5.1400	5.1400	5.1400	5.1400	-1.154%	5	4,120	+52.140%
2026-06-15	5.2000	5.2000	5.2000	5.2000	-35.000%	1	4,115	+50.385%
2026-06-10	8.0000	8.0000	8.0000	8.0000	+14.449%	1	4,115	-2.250%
2026-06-09	6.9900	6.9900	6.9900	6.9900	-11.519%	5	4,115	+11.874%
2026-06-08	7.9000	7.9000	7.9000	7.9000	+25.397%	2	4,115	-1.013%
2026-05-29	6.4000	6.4000	6.3000	6.3000	-4.545%	2	4,115	+24.127%
2026-05-28	6.6000	6.6000	6.6000	6.6000	-9.713%	1	4,116	+18.485%
2026-05-26	7.3100	7.3100	7.3100	7.3100	-10.962%	1	4,116	+6.977%
2026-05-21	8.7000	8.7000	8.0500	8.2100	-9.780%	3	4,115	-4.750%
2026-05-18	9.1000	9.1000	9.1000	9.1000	+34.815%	1	4,115	-14.066%
2026-05-15	6.7000	6.7500	6.7000	6.7500	-6.380%	2	4,114	+15.852%
2026-05-12	7.2100	7.2100	7.2100	7.2100	-1.233%	1	4,113	+8.460%
2026-05-11	7.3000	7.3000	7.3000	7.3000	+5.797%	1	4,113	+7.123%
2026-05-08	6.8000	6.9000	6.8000	6.9000	+2.222%	3	4,113	+13.333%
2026-05-07	7.0500	7.0500	6.7500	6.7500	-20.588%	2,009	4,114	+15.852%
2026-05-06	8.5000	8.5100	8.4000	8.5000	-13.265%	8	2,119	-8.000%
2026-05-01	9.8000	9.8000	9.8000	9.8000	+6.522%	1	2,120	-20.204%
2026-04-28	9.3500	9.3500	9.2000	9.2000	+5.747%	2	2,120	-15.000%
2026-04-27	8.7500	8.7500	8.7000	8.7000	-12.121%	5	2,119	-10.115%
2026-04-22	9.9000	9.9000	9.9000	9.9000	+8.672%	2	2,123	-21.010%
2026-04-17	8.3500	9.3000	8.3500	9.1100	-21.735%	57	2,125	-14.160%
2026-04-16	11.3200	11.6400	11.3200	11.6400	+1.217%	52	2,180	-32.818%
2026-04-15	11.5000	11.5000	11.5000	11.5000	-5.738%	4	2,128	-32.000%
2026-04-10	12.2000	12.2000	12.2000	12.2000	+2.521%	2	2,125	-35.902%
2026-04-08	11.0300	11.9000	11.0300	11.9000	-10.189%	31	2,127	-34.286%
2026-04-06	13.2500	13.2500	13.2500	13.2500	+3.354%	4	2,097	-40.981%
2026-04-01	12.6000	12.8200	12.6000	12.8200	-14.533%	27	2,097	-39.002%
2026-03-31	15.0000	15.0000	15.0000	15.0000	+26.582%	2	2,099	-47.867%
2026-03-23	11.8500	11.8500	11.8500	11.8500	-5.728%	4	2,097	-34.008%
2026-03-20	13.1000	13.1000	12.5700	12.5700	-1.024%	24	2,093	-37.788%
2026-03-19	12.7000	12.7000	12.7000	12.7000	-4.511%	1	2,071	-38.425%
2026-03-18	13.5000	13.5000	13.3000	13.3000	-1.481%	2	2,071	-41.203%
2026-03-17	13.5000	13.5000	13.5000	13.5000	+13.160%	3	2,072	-42.074%
2026-03-16	11.6000	11.9600	11.6000	11.9300	+6.044%	60	2,072	-34.451%
2026-03-13	11.2000	11.2500	10.7500	11.2500	+11.497%	10	2,016	-30.489%
2026-03-12	10.0000	10.0900	10.0000	10.0900	+23.049%	5	2,015	-22.498%
2026-03-10	8.5000	8.5000	8.2000	8.2000	-12.766%	37	2,010	-4.634%
2026-03-09	8.6000	9.4000	8.6000	9.4000	+20.051%	171	2,044	-16.809%
2026-03-06	7.4000	7.8300	7.3500	7.8300	+22.344%	9	1,979	-0.128%
2026-03-04	6.5100	6.5100	6.4000	6.4000	-9.859%	9	1,978	+22.188%
2026-03-03	7.0000	7.1000	7.0000	7.1000	-4.054%	12	1,975	+10.141%
2026-03-02	7.4000	7.4000	7.4000	7.4000	+5.714%	3	1,972	+5.676%
2026-02-27	6.4500	7.0000	6.4500	7.0000	+13.821%	3	1,969	+11.714%
2026-02-25	6.1000	6.1500	6.1000	6.1500	+16.038%	15	1,983	+27.154%
2026-02-24	5.3000	5.3000	5.3000	5.3000	0.000%	1	1,983	+47.547%
2026-02-23	5.3000	5.3000	5.2000	5.3000	+3.113%	10	1,974	+47.547%
2026-02-20	5.0000	5.2000	4.8000	5.1400	+14.732%	16	1,974	+52.140%
2026-02-18	4.5000	4.5000	4.4800	4.4800	+12.000%	10	1,973	+74.554%
2026-02-17	4.0000	4.0000	4.0000	4.0000	-1.235%	25	1,978	+95.500%
2026-02-12	4.0500	4.0500	4.0500	4.0500	-13.830%	3	1,978	+93.086%
2026-02-11	4.1000	4.7000	4.1000	4.7000	+31.285%	35	1,975	+66.383%
2026-02-10	3.5800	3.5800	3.5800	3.5800	+2.286%	5	1,947	+118.436%
2026-02-09	3.3000	3.5000	3.3000	3.5000	+20.690%	17	1,952	+123.429%
2026-02-05	3.0000	3.0000	2.9000	2.9000	-32.558%	12	1,951	+169.655%
2026-02-04	3.8000	4.3000	3.8000	4.3000	+34.375%	423	1,950	+81.860%
2026-02-03	3.0000	3.2000	3.0000	3.2000	+5.960%	2	1,552	+144.375%
2026-02-02	3.1000	3.1000	3.0200	3.0200	-16.575%	2	1,551	+158.940%
2026-01-29	3.9000	3.9000	3.5900	3.6200	+27.018%	427	1,549	+116.022%
2026-01-28	2.8700	2.8700	2.8500	2.8500	+9.615%	101	1,364	+174.386%
2026-01-27	2.3500	2.6000	2.3500	2.6000	+22.642%	137	1,263	+200.769%
2026-01-26	2.1200	2.1200	2.1200	2.1200	-5.778%	1	1,142	+268.868%
2026-01-23	2.2500	2.2500	2.2000	2.2500	+15.385%	8	1,142	+247.556%
2026-01-22	1.9500	1.9500	1.9500	1.9500	-13.333%	16	1,141	+301.026%
2026-01-21	2.2500	2.2500	2.2500	2.2500	0.000%	5	1,141	+247.556%
2026-01-20	2.2000	2.3300	2.2000	2.2500	-2.174%	148	1,136	+247.556%
2026-01-16	2.2500	2.3000	2.2500	2.3000	0.000%	29	1,010	+240.000%
2026-01-15	2.3200	2.3500	2.2700	2.3000	-2.542%	155	1,010	+240.000%
2026-01-14	2.3600	2.3600	2.3600	2.3600	+13.462%	20	875	+231.356%
2026-01-13	1.7000	2.0800	1.7000	2.0800	+26.061%	7	865	+275.962%
2026-01-12	1.5000	1.6500	1.5000	1.6500	+47.321%	4	865	+373.939%
2026-01-08	1.1200	1.1200	1.1200	1.1200	-32.121%	50	866	+598.214%
2026-01-07	1.6500	1.6500	1.6500	1.6500	-11.765%	1	916	+373.939%
2026-01-06	1.8000	1.8700	1.8000	1.8700	-25.200%	51	916	+318.182%
2026-01-05	2.2000	2.5500	1.9500	2.5000	+8.696%	185	917	+212.800%
2026-01-02	2.3000	2.3000	2.3000	2.3000	+15.000%	3	809	+240.000%
2025-12-29	2.0000	2.0000	2.0000	2.0000	+8.108%	4	806	+291.000%
2025-12-24	1.8500	1.8500	1.8500	1.8500	-3.646%	1	802	+322.703%
2025-12-22	1.9300	1.9300	1.9200	1.9200	-13.122%	82	802	+307.292%
2025-12-09	2.2100	2.2100	2.2100	2.2100	-13.333%	1	802	+253.846%
2025-12-02	2.5500	2.5500	2.5500	2.5500	-5.556%	80	803	+206.667%
2025-12-01	2.7000	2.7000	2.7000	2.7000	+13.445%	1	803	+189.630%
2025-11-24	2.4000	2.4000	2.3800	2.3800	-6.667%	3	803	+228.571%
2025-11-21	2.5000	2.6000	2.5000	2.5500	-10.526%	66	805	+206.667%
2025-11-20	2.8500	2.8500	2.8500	2.8500	0.000%	3	806	+174.386%
2025-11-18	2.8500	2.8500	2.8500	2.8500	-10.938%	35	806	+174.386%
2025-11-17	3.1000	3.2000	3.1000	3.2000	-13.043%	12	806	+144.375%
2025-11-11	3.5000	3.6800	3.5000	3.6800	+33.818%	12	811	+112.500%
2025-11-05	2.7500	2.7500	2.7500	2.7500	-5.172%	7	810	+184.364%
2025-10-31	2.9000	2.9000	2.9000	2.9000	-14.706%	22	803	+169.655%
2025-10-29	3.4000	3.4000	3.4000	3.4000	+12.583%	22	825	+130.000%
2025-10-28	3.0200	3.0200	3.0200	3.0200	-9.851%	40	825	+158.940%
2025-10-24	3.3500	3.3500	3.3500	3.3500	+4.688%	1	785	+133.433%
2025-10-23	3.4000	3.4000	3.2000	3.2000	+30.612%	12	784	+144.375%
2025-10-20	2.4500	2.4500	2.4500	2.4500	+5.150%	305	782	+219.184%
2025-10-17	2.3300	2.3300	2.3300	2.3300	+4.955%	100	478	+235.622%
2025-10-16	2.2000	2.3000	2.2000	2.2200	-1.333%	347	528	+252.252%
2025-10-14	2.2500	2.2500	2.2500	2.2500	0.000%	1	218	+247.556%
2025-10-13	2.2500	2.2500	2.2500	2.2500	-19.643%	2	218	+247.556%
2025-10-08	2.8000	2.8000	2.8000	2.8000	-6.040%	7	216	+179.286%
2025-10-07	3.0000	3.0000	2.9800	2.9800	+21.633%	4	213	+162.416%
2025-10-03	2.4500	2.4500	2.4500	2.4500	+8.889%	6	213	+219.184%
2025-10-01	2.2500	2.2500	2.2500	2.2500	+28.571%	1	209	+247.556%
2025-09-19	1.7500	1.7500	1.7500	1.7500	-7.895%	7	209	+346.857%
2025-09-18	1.9000	1.9000	1.9000	1.9000	-5.000%	5	208	+311.579%
2025-09-17	2.0000	2.0000	2.0000	2.0000	-13.043%	5	213	+291.000%
2025-09-08	2.2900	2.3000	2.2400	2.3000	-18.440%	11	208	+240.000%
2025-08-29	2.8200	2.8200	2.8200	2.8200	+2.545%	1	197	+177.305%
2025-08-27	2.7500	2.7500	2.7500	2.7500	-5.172%	4	197	+184.364%
2025-08-25	2.9000	2.9000	2.9000	2.9000	+7.407%	1	193	+169.655%
2025-08-06	2.8500	2.8500	2.7000	2.7000	+8.000%	15	192	+189.630%
2025-08-05	2.5000	2.5000	2.5000	2.5000	-3.846%	4	192	+212.800%
2025-07-01	2.6000	2.6000	2.6000	2.6000	-16.933%	1	194	+200.769%
2025-06-20	3.1300	3.1300	3.1300	3.1300	-3.096%	4	194	+149.840%
2025-06-17	3.0000	3.2300	3.0000	3.2300	+4.194%	4	194	+142.105%
2025-06-13	3.0500	3.1000	3.0500	3.1000	+63.158%	4	195	+152.258%
2025-06-06	1.9000	1.9000	1.9000	1.9000	0.000%	10	195	+311.579%
2025-06-04	1.9000	1.9000	1.9000	1.9000	+6.742%	1	189	+311.579%
2025-05-14	1.7800	1.7800	1.7800	1.7800	+1.714%	5	189	+339.326%
2025-04-15	1.7500	1.7500	1.7500	1.7500	-34.701%	32	189	+346.857%
2025-04-03	2.6800	2.6800	2.6800	2.6800	-18.788%	20	157	+191.791%
2025-04-02	3.3000	3.3000	3.3000	3.3000	+3.125%	50	93	+136.970%
2025-03-28	3.2000	3.2000	3.2000	3.2000	-12.568%	10	93	+144.375%
2025-03-27	3.6600	3.6600	3.6600	3.6600	+14.019%	1	93	+113.661%
2025-03-26	3.2100	3.2100	3.2100	3.2100	+107.097%	1	92	+143.614%
2025-02-03	1.5500	1.5500	1.5500	1.5500	-16.216%	2	93	+404.516%
2025-01-23	1.8500	1.8500	1.8500	1.8500	-3.141%	11	93	+322.703%
2025-01-14	1.8600	1.9100	1.8600	1.9100	+9.143%	51	93	+309.424%
2025-01-13	1.7500	1.7500	1.7500	1.7500	+49.573%	1	44	+346.857%
2024-12-23	1.1700	1.1700	1.1700	1.1700	-26.875%	1	43	+568.376%
2024-12-06	1.6000	1.6000	1.6000	1.6000	-5.882%	64	43	+388.750%
2024-12-02	1.7000	1.7000	1.7000	1.7000	-24.444%	1	11	+360.000%
2024-11-22	2.2500	2.2500	2.2500	2.2500	-6.250%	2	11	+247.556%
2024-10-24	2.4000	2.4400	2.4000	2.4000	-5.882%	7	10	+225.833%
2024-10-21	2.5500	2.5500	2.5500	2.5500	+4.082%	1	6	+206.667%
2024-10-16	2.4500	2.4500	2.4500	2.4500	-20.968%	1	5	+219.184%
2024-10-14	3.1000	3.1000	3.1000	3.1000	+3.333%	1	5	+152.258%
2024-10-08	3.0000	3.0000	3.0000	3.0000	+3.448%	1	5	+160.667%
2024-10-03	2.9000	2.9000	2.9000	2.9000	+37.441%	3	4	+169.655%
2024-09-30	2.1100	2.1100	2.1100	2.1100	0.000%	1	1	+270.616%

.dark-mode .YTKcv0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YTKcv0{ color: #333333; background-color: white; border: 2px solid #333333; }SHEL20270115C85SHEL Jan 15 2027 85.00 Call (SHEL270115C00085000)option OPRA

SHEL20270115C85
SHEL Jan 15 2027 85.00 Call (SHEL270115C00085000)
option OPRA