Dark

SHEL20270115C90
SHEL Jan 15 2027 90.00 Call (SHEL270115C00090000)
option OPRA

EOD

Aug 13, 2026

5.20-3.704%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.1000	5.2000	5.1000	5.2000	-3.704%	2	2,572	0.000%
2026-08-12	5.5000	5.5500	5.4000	5.4000	-0.552%	12	2,572	-3.704%
2026-08-10	5.4900	5.4900	5.4300	5.4300	+13.361%	23	2,565	-4.236%
2026-08-07	4.9000	4.9000	4.7900	4.7900	-2.245%	5	2,565	+8.559%
2026-08-06	4.9000	4.9000	4.9000	4.9000	-0.609%	20	2,562	+6.122%
2026-08-05	4.9300	4.9300	4.9300	4.9300	-24.154%	20	2,582	+5.477%
2026-08-03	6.3000	6.5000	6.1700	6.5000	-3.561%	138	2,582	-20.000%
2026-07-31	6.6000	6.7400	6.6000	6.7400	+6.984%	71	2,566	-22.849%
2026-07-30	6.1000	6.3000	5.6300	6.3000	+28.571%	1,221	2,495	-17.460%
2026-07-29	5.1500	5.2000	4.9000	4.9000	+22.500%	22	1,404	+6.122%
2026-07-28	4.3000	4.3000	4.0000	4.0000	-15.254%	31	1,394	+30.000%
2026-07-27	4.7800	4.7800	4.7200	4.7200	-10.943%	2	1,423	+10.169%
2026-07-24	5.4000	5.4000	5.3000	5.3000	+2.515%	45	1,421	-1.887%
2026-07-22	5.3600	5.3600	5.1700	5.1700	+10.000%	30	1,396	+0.580%
2026-07-21	4.5000	4.7000	4.5000	4.7000	+4.213%	3	1,366	+10.638%
2026-07-20	4.4000	4.5100	4.1700	4.5100	+18.684%	8	1,365	+15.299%
2026-07-16	4.0000	4.0000	3.8000	3.8000	+2.703%	7	1,370	+36.842%
2026-07-15	4.0000	4.0000	3.7000	3.7000	-2.632%	11	1,365	+40.541%
2026-07-14	3.8000	3.8000	3.8000	3.8000	+15.152%	8	1,359	+36.842%
2026-07-13	3.2000	3.4000	3.2000	3.3000	+14.187%	23	1,357	+57.576%
2026-07-10	2.7000	2.8900	2.6900	2.8900	+3.214%	5	1,337	+79.931%
2026-07-08	2.8900	3.1100	2.7400	2.8000	+1.818%	159	1,334	+85.714%
2026-07-07	2.2500	2.7500	2.2500	2.7500	+57.143%	20	1,202	+89.091%
2026-07-06	1.6000	1.7500	1.6000	1.7500	+4.167%	25	1,212	+197.143%
2026-07-02	1.6300	1.6800	1.6300	1.6800	+17.483%	6	1,200	+209.524%
2026-07-01	1.4500	1.4500	1.4300	1.4300	-17.341%	9	1,200	+263.636%
2026-06-30	1.7000	1.7300	1.7000	1.7300	+9.494%	22	1,195	+200.578%
2026-06-26	1.6500	1.6500	1.5800	1.5800	-7.059%	4	1,184	+229.114%
2026-06-25	1.6700	1.7900	1.6700	1.7000	-8.108%	23	1,184	+205.882%
2026-06-24	1.8500	1.9000	1.8000	1.8500	-19.565%	30	1,191	+181.081%
2026-06-23	2.3500	2.3500	2.3000	2.3000	+6.977%	104	1,191	+126.087%
2026-06-18	2.1000	2.1500	2.0000	2.1500	-18.868%	25	1,153	+141.860%
2026-06-17	3.0000	3.0200	2.6500	2.6500	-22.059%	53	1,153	+96.226%
2026-06-16	3.4000	3.4000	3.3300	3.4000	-5.556%	64	1,153	+52.941%
2026-06-15	3.6000	3.6800	3.4400	3.6000	-28.000%	20	1,179	+44.444%
2026-06-12	5.0000	5.0000	5.0000	5.0000	-12.281%	2	1,179	+4.000%
2026-06-10	5.6000	5.7000	5.6000	5.7000	+10.680%	4	1,179	-8.772%
2026-06-09	4.7000	5.1500	4.7000	5.1500	-9.171%	16	1,181	+0.971%
2026-06-08	5.6700	5.6700	5.6700	5.6700	+8.413%	5	1,165	-8.289%
2026-06-05	5.2300	5.2300	5.2300	5.2300	-7.105%	5	1,163	-0.574%
2026-06-04	5.6300	5.6300	5.6300	5.6300	-6.167%	1	1,161	-7.638%
2026-06-03	6.3000	6.3000	6.0000	6.0000	+3.448%	5	1,161	-13.333%
2026-06-02	5.8000	5.8000	5.8000	5.8000	+9.434%	1	1,161	-10.345%
2026-06-01	5.2100	5.3000	5.2100	5.3000	+20.455%	21	1,160	-1.887%
2026-05-29	4.4000	4.4000	4.4000	4.4000	-3.509%	1	1,158	+18.182%
2026-05-28	4.3000	4.5600	4.3000	4.5600	-0.870%	7	1,158	+14.035%
2026-05-27	4.4000	4.6000	4.4000	4.6000	-13.043%	20	1,151	+13.043%
2026-05-26	5.2900	5.2900	5.2900	5.2900	-13.279%	15	1,151	-1.701%
2026-05-21	6.3000	6.3000	6.1000	6.1000	+8.929%	31	1,136	-14.754%
2026-05-20	6.3000	6.3000	5.6000	5.6000	-13.846%	13	1,136	-7.143%
2026-05-19	6.3600	6.5000	6.3600	6.5000	+30.000%	3	1,132	-20.000%
2026-05-13	5.0000	5.0000	5.0000	5.0000	-1.961%	96	1,132	+4.000%
2026-05-11	5.0600	5.1000	5.0600	5.1000	+10.151%	51	1,061	+1.961%
2026-05-07	4.9700	4.9700	4.6300	4.6300	-26.508%	37	1,057	+12.311%
2026-05-06	6.3000	6.3000	6.3000	6.3000	-18.394%	4	1,056	-17.460%
2026-05-05	7.7200	7.7200	7.7200	7.7200	+1.579%	1	1,056	-32.642%
2026-05-04	7.5000	7.6000	7.5000	7.6000	+1.198%	4	1,057	-31.579%
2026-05-01	7.9000	7.9000	7.5100	7.5100	-3.718%	2	1,057	-30.759%
2026-04-30	7.6500	7.9000	7.6500	7.8000	+14.706%	13	1,057	-33.333%
2026-04-28	6.8000	6.8000	6.8000	6.8000	+11.475%	1	1,056	-23.529%
2026-04-27	6.0800	6.1000	6.0800	6.1000	-17.007%	19	1,055	-14.754%
2026-04-22	7.3500	7.3500	7.3500	7.3500	+5.000%	2	1,038	-29.252%
2026-04-20	6.8000	7.0000	6.7900	7.0000	+16.667%	4	1,036	-25.714%
2026-04-17	6.2000	6.2000	6.0000	6.0000	-31.034%	11	1,033	-13.333%
2026-04-16	8.3200	8.8500	8.3200	8.7000	-0.571%	12	1,044	-40.230%
2026-04-14	8.9500	8.9500	8.7500	8.7500	-14.216%	3	1,049	-40.571%
2026-04-13	10.2000	10.2000	10.2000	10.2000	+5.155%	2	1,049	-49.020%
2026-04-10	9.7000	9.7000	9.7000	9.7000	+6.360%	1	1,049	-46.392%
2026-04-09	9.1200	9.1200	9.1200	9.1200	-13.143%	10	1,048	-42.982%
2026-04-06	10.3000	10.5000	10.3000	10.5000	-5.830%	11	1,048	-50.476%
2026-04-02	11.1500	11.1500	11.1500	11.1500	+11.723%	47	990	-53.363%
2026-04-01	9.9800	9.9800	9.9800	9.9800	-4.038%	2	990	-47.896%
2026-03-31	11.7900	11.9000	10.4000	10.4000	-6.643%	21	990	-50.000%
2026-03-30	11.1400	11.1400	11.1400	11.1400	+4.503%	20	985	-53.321%
2026-03-26	10.0800	10.6600	10.0800	10.6600	+2.500%	5	965	-51.220%
2026-03-25	10.4000	10.4000	10.4000	10.4000	+13.043%	1	967	-50.000%
2026-03-23	8.5200	9.2000	8.5200	9.2000	-9.804%	5	968	-43.478%
2026-03-20	10.2000	10.2000	10.2000	10.2000	-2.672%	5	965	-49.020%
2026-03-19	10.1700	10.5600	10.1700	10.4800	-1.132%	11	965	-50.382%
2026-03-18	10.6000	10.6000	10.6000	10.6000	+3.922%	2	958	-50.943%
2026-03-17	10.0000	10.6000	10.0000	10.2000	+8.280%	10	957	-49.020%
2026-03-16	9.3800	9.4200	9.1000	9.4200	+5.843%	82	951	-44.798%
2026-03-13	8.3400	8.9000	8.3400	8.9000	+7.229%	6	888	-41.573%
2026-03-12	8.0000	8.3000	8.0000	8.3000	+13.699%	4	888	-37.349%
2026-03-11	6.7000	7.3000	6.7000	7.3000	+20.661%	14	888	-28.767%
2026-03-10	5.9000	6.0500	5.9000	6.0500	-11.550%	3	877	-14.050%
2026-03-09	6.7000	6.8400	6.7000	6.8400	+26.667%	45	877	-23.977%
2026-03-06	5.4000	5.4000	5.4000	5.4000	+12.500%	1	833	-3.704%
2026-03-04	4.6500	4.8000	4.6500	4.8000	-9.434%	7	832	+8.333%
2026-03-02	5.4300	5.5000	5.3000	5.3000	+24.122%	21	831	-1.887%
2026-02-25	4.0000	4.2700	4.0000	4.2700	+18.611%	296	555	+21.780%
2026-02-23	3.6000	3.6000	3.6000	3.6000	+5.882%	3	555	+44.444%
2026-02-20	3.4000	3.4000	3.4000	3.4000	-2.857%	1	555	+52.941%
2026-02-19	3.4000	3.5000	3.4000	3.5000	+12.903%	4	556	+48.571%
2026-02-18	2.9500	3.1000	2.9500	3.1000	+21.569%	6	555	+67.742%
2026-02-17	2.5500	2.5500	2.5500	2.5500	-21.296%	1	552	+103.922%
2026-02-11	3.1000	3.2900	3.1000	3.2400	+35.000%	9	551	+60.494%
2026-02-10	2.3500	2.4000	2.3500	2.4000	+2.564%	12	544	+116.667%
2026-02-09	2.3000	2.3400	2.2000	2.3400	+17.000%	839	537	+122.222%
2026-02-06	1.9000	2.0000	1.9000	2.0000	+11.111%	38	988	+160.000%
2026-02-05	1.9200	2.0500	1.8000	1.8000	-33.333%	93	950	+188.889%
2026-02-04	2.5500	2.7000	2.5500	2.7000	+10.204%	175	864	+92.593%
2026-02-03	1.9900	2.4500	1.9900	2.4500	+28.947%	96	706	+112.245%
2026-02-02	2.0500	2.0500	1.9000	1.9000	-17.391%	316	640	+173.684%
2026-01-30	2.2500	2.3000	2.2500	2.3000	-5.350%	95	382	+126.087%
2026-01-29	2.3800	2.4300	2.3500	2.4300	+35.000%	89	375	+113.992%
2026-01-28	1.8500	1.8500	1.7600	1.8000	+24.138%	29	334	+188.889%
2026-01-27	1.5400	1.5400	1.4500	1.4500	+7.407%	6	323	+258.621%
2026-01-23	1.4000	1.4000	1.3500	1.3500	+12.500%	103	317	+285.185%
2026-01-22	1.2900	1.2900	1.2000	1.2000	-14.894%	41	317	+333.333%
2026-01-21	1.4000	1.4500	1.4000	1.4100	+3.676%	15	304	+268.794%
2026-01-20	1.3600	1.3600	1.3600	1.3600	+1.493%	18	289	+282.353%
2026-01-15	1.3000	1.3400	1.3000	1.3400	-16.250%	16	289	+288.060%
2026-01-14	1.3000	1.6200	1.3000	1.6000	+29.032%	17	293	+225.000%
2026-01-13	1.1500	1.2400	1.1500	1.2400	+42.529%	10	279	+319.355%
2026-01-12	0.8700	0.8700	0.8700	0.8700	+2.353%	6	269	+497.701%
2026-01-09	0.8500	0.8500	0.8500	0.8500	+30.769%	7	269	+511.765%
2026-01-08	0.8500	0.8500	0.6500	0.6500	-31.579%	106	269	+700.000%
2026-01-07	0.9000	0.9500	0.9000	0.9500	-17.391%	10	216	+447.368%
2026-01-06	1.1500	1.1500	1.1500	1.1500	-14.815%	1	206	+352.174%
2026-01-05	1.3500	1.3500	1.2500	1.3500	-5.594%	17	198	+285.185%
2026-01-02	1.2500	1.4500	1.2500	1.4300	+30.000%	82	198	+263.636%
2025-12-31	1.1000	1.1000	1.1000	1.1000	-5.172%	6	192	+372.727%
2025-12-30	1.1500	1.1700	1.1500	1.1600	+5.455%	56	192	+348.276%
2025-12-29	1.1000	1.1000	1.1000	1.1000	+4.762%	1	204	+372.727%
2025-12-24	1.3000	1.3000	1.0500	1.0500	-6.250%	86	179	+395.238%
2025-12-22	1.1500	1.1500	1.1200	1.1200	+12.000%	7	179	+364.286%
2025-12-18	1.0000	1.0000	1.0000	1.0000	-4.762%	6	174	+420.000%
2025-12-16	1.0500	1.0500	1.0500	1.0500	-19.231%	5	168	+395.238%
2025-12-12	1.3000	1.3000	1.3000	1.3000	-3.704%	5	168	+300.000%
2025-12-10	1.3500	1.3500	1.3500	1.3500	-10.000%	6	173	+285.185%
2025-11-28	1.5000	1.5000	1.5000	1.5000	-7.407%	6	167	+246.667%
2025-11-21	1.6000	1.6200	1.6000	1.6200	+1.250%	51	163	+220.988%
2025-11-19	1.6000	1.6000	1.6000	1.6000	-21.951%	6	160	+225.000%
2025-11-17	2.0500	2.0500	2.0500	2.0500	-16.327%	15	154	+153.659%
2025-11-11	2.2500	2.4500	2.2500	2.4500	+23.737%	2	139	+112.245%
2025-11-10	1.9800	1.9800	1.9800	1.9800	-1.000%	3	139	+162.626%
2025-10-23	2.0000	2.0000	2.0000	2.0000	+33.333%	5	142	+160.000%
2025-10-03	1.5000	1.5000	1.5000	1.5000	+11.940%	5	137	+246.667%
2025-10-02	1.3400	1.3400	1.3400	1.3400	-0.741%	3	132	+288.060%
2025-10-01	1.3500	1.3500	1.3500	1.3500	-11.765%	6	132	+285.185%
2025-09-26	1.5000	1.5300	1.5000	1.5300	+20.472%	23	132	+239.869%
2025-09-24	1.2700	1.2700	1.2700	1.2700	+1.600%	20	152	+309.449%
2025-09-23	1.2500	1.2500	1.2500	1.2500	+4.167%	2	132	+316.000%
2025-09-19	1.1000	1.2000	1.1000	1.2000	-13.669%	2	130	+333.333%
2025-09-10	1.3900	1.3900	1.3900	1.3900	-20.571%	3	130	+274.101%
2025-08-27	1.7500	1.7500	1.7500	1.7500	-7.895%	5	127	+197.143%
2025-08-25	1.8500	1.9000	1.8500	1.9000	+5.556%	13	132	+173.684%
2025-08-22	1.8000	1.8000	1.8000	1.8000	+16.129%	2	119	+188.889%
2025-08-07	1.5500	1.5500	1.5500	1.5500	-10.920%	10	117	+235.484%
2025-07-14	1.7400	1.7400	1.7400	1.7400	+2.959%	1	127	+198.851%
2025-06-26	1.7500	1.7500	1.6900	1.6900	-24.215%	5	126	+207.692%
2025-06-17	2.2000	2.2500	2.2000	2.2300	+48.667%	23	131	+133.184%
2025-06-11	1.5000	1.5000	1.5000	1.5000	+30.435%	5	121	+246.667%
2025-05-28	1.1500	1.1500	1.1500	1.1500	+4.545%	1	116	+352.174%
2025-05-15	1.1000	1.1000	1.1000	1.1000	-12.000%	5	115	+372.727%
2025-05-02	1.2500	1.2500	1.2500	1.2500	+4.167%	40	110	+316.000%
2025-04-15	1.2000	1.2000	1.2000	1.2000	-53.307%	32	93	+333.333%
2025-03-27	2.5700	2.5700	2.5700	2.5700	+16.818%	2	61	+102.335%
2025-03-26	2.2000	2.2000	2.2000	2.2000	+18.919%	1	60	+136.364%
2025-03-17	1.8500	1.8500	1.8500	1.8500	+23.333%	10	60	+181.081%
2025-03-14	1.5000	1.5000	1.5000	1.5000	+27.119%	4	59	+246.667%
2025-03-05	1.1800	1.1800	1.1800	1.1800	-23.871%	17	57	+340.678%
2025-02-20	1.5500	1.5500	1.5500	1.5500	+17.424%	1	40	+235.484%
2025-02-14	1.3200	1.3200	1.3200	1.3200	+0.763%	4	37	+293.939%
2025-02-12	1.3100	1.3100	1.3100	1.3100	-2.963%	1	37	+296.947%
2025-02-11	1.3500	1.3500	1.3500	1.3500	+3.053%	1	36	+285.185%
2025-01-30	1.3100	1.3100	1.3100	1.3100	+24.762%	2	35	+296.947%
2024-12-06	1.0500	1.0500	1.0500	1.0500	-27.586%	64	35	+395.238%
2024-11-20	1.4500	1.4500	1.4500	1.4500	-12.121%	8	11	+258.621%
2024-11-11	1.6500	1.6500	1.6500	1.6500	-8.333%	7	10	+215.152%
2024-10-31	1.8000	1.8000	1.8000	1.8000	+33.333%	7	10	+188.889%
2024-09-26	1.3500	1.3500	1.3500	1.3500	-32.500%	3	3	+285.185%
2024-09-23	2.0000	2.0000	2.0000	2.0000	0.000%	3	3	+160.000%

.dark-mode .QqhJ3N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QqhJ3N{ color: #333333; background-color: white; border: 2px solid #333333; }SHEL20270115C90SHEL Jan 15 2027 90.00 Call (SHEL270115C00090000)option OPRA

SHEL20270115C90
SHEL Jan 15 2027 90.00 Call (SHEL270115C00090000)
option OPRA