Dark

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

EOD

Sep 28, 2026

9.27+5.221%(+0.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	9.2700	9.2700	9.2700	9.2700	+5.221%	1	2,618	0.000%
2026-09-25	8.6600	8.8100	8.6600	8.8100	+17.938%	14	2,618	+5.221%
2026-09-21	7.6200	7.6200	7.4700	7.4700	-8.568%	2	2,624	+24.096%
2026-09-18	8.0200	8.1700	8.0200	8.1700	-6.092%	6	2,626	+13.464%
2026-09-17	8.7000	8.7000	8.7000	8.7000	-15.287%	1	2,621	+6.552%
2026-09-16	10.2700	10.2700	10.2700	10.2700	+2.189%	1	2,622	-9.737%
2026-09-14	10.0000	10.0500	10.0000	10.0500	+9.239%	5	2,621	-7.761%
2026-09-10	9.2000	9.2000	9.2000	9.2000	0.000%	1	2,626	+0.761%
2026-09-09	9.2000	9.2000	9.2000	9.2000	+4.072%	1	2,626	+0.761%
2026-09-08	8.7000	8.8400	8.7000	8.8400	+24.507%	2	2,626	+4.864%
2026-09-03	7.1000	7.1000	7.1000	7.1000	-6.579%	3	2,624	+30.563%
2026-09-02	7.6000	7.6000	7.6000	7.6000	+6.294%	1	2,627	+21.974%
2026-09-01	7.0000	7.1500	7.0000	7.1500	+10.000%	8	2,627	+29.650%
2026-08-31	6.8600	6.8600	6.5000	6.5000	+12.069%	26	2,629	+42.615%
2026-08-27	5.9000	5.9000	5.8000	5.8000	-7.937%	10	2,625	+59.828%
2026-08-26	6.5000	6.5000	6.3000	6.3000	-11.268%	2	2,625	+47.143%
2026-08-25	6.9700	7.1000	6.9700	7.1000	-7.792%	67	2,625	+30.563%
2026-08-24	7.7000	7.7000	7.7000	7.7000	0.000%	2	2,625	+20.390%
2026-08-21	8.0600	8.0600	7.7000	7.7000	-10.465%	75	2,625	+20.390%
2026-08-20	8.6800	8.7000	8.6000	8.6000	+10.256%	5	2,599	+7.791%
2026-08-19	7.8000	7.8000	7.8000	7.8000	+13.043%	16	2,599	+18.846%
2026-08-18	7.0400	7.1000	6.9000	6.9000	+11.290%	13	2,584	+34.348%
2026-08-17	6.2000	6.2000	6.2000	6.2000	+19.231%	20	2,589	+49.516%
2026-08-13	5.1000	5.2000	5.1000	5.2000	-3.704%	2	2,572	+78.269%
2026-08-12	5.5000	5.5500	5.4000	5.4000	-0.552%	12	2,572	+71.667%
2026-08-10	5.4900	5.4900	5.4300	5.4300	+13.361%	23	2,565	+70.718%
2026-08-07	4.9000	4.9000	4.7900	4.7900	-2.245%	5	2,565	+93.528%
2026-08-06	4.9000	4.9000	4.9000	4.9000	-0.609%	20	2,562	+89.184%
2026-08-05	4.9300	4.9300	4.9300	4.9300	-24.154%	20	2,582	+88.032%
2026-08-03	6.3000	6.5000	6.1700	6.5000	-3.561%	138	2,582	+42.615%
2026-07-31	6.6000	6.7400	6.6000	6.7400	+6.984%	71	2,566	+37.537%
2026-07-30	6.1000	6.3000	5.6300	6.3000	+28.571%	1,221	2,495	+47.143%
2026-07-29	5.1500	5.2000	4.9000	4.9000	+22.500%	22	1,404	+89.184%
2026-07-28	4.3000	4.3000	4.0000	4.0000	-15.254%	31	1,394	+131.750%
2026-07-27	4.7800	4.7800	4.7200	4.7200	-10.943%	2	1,423	+96.398%
2026-07-24	5.4000	5.4000	5.3000	5.3000	+2.515%	45	1,421	+74.906%
2026-07-22	5.3600	5.3600	5.1700	5.1700	+10.000%	30	1,396	+79.304%
2026-07-21	4.5000	4.7000	4.5000	4.7000	+4.213%	3	1,366	+97.234%
2026-07-20	4.4000	4.5100	4.1700	4.5100	+18.684%	8	1,365	+105.543%
2026-07-16	4.0000	4.0000	3.8000	3.8000	+2.703%	7	1,370	+143.947%
2026-07-15	4.0000	4.0000	3.7000	3.7000	-2.632%	11	1,365	+150.541%
2026-07-14	3.8000	3.8000	3.8000	3.8000	+15.152%	8	1,359	+143.947%
2026-07-13	3.2000	3.4000	3.2000	3.3000	+14.187%	23	1,357	+180.909%
2026-07-10	2.7000	2.8900	2.6900	2.8900	+3.214%	5	1,337	+220.761%
2026-07-08	2.8900	3.1100	2.7400	2.8000	+1.818%	159	1,334	+231.071%
2026-07-07	2.2500	2.7500	2.2500	2.7500	+57.143%	20	1,202	+237.091%
2026-07-06	1.6000	1.7500	1.6000	1.7500	+4.167%	25	1,212	+429.714%
2026-07-02	1.6300	1.6800	1.6300	1.6800	+17.483%	6	1,200	+451.786%
2026-07-01	1.4500	1.4500	1.4300	1.4300	-17.341%	9	1,200	+548.252%
2026-06-30	1.7000	1.7300	1.7000	1.7300	+9.494%	22	1,195	+435.838%
2026-06-26	1.6500	1.6500	1.5800	1.5800	-7.059%	4	1,184	+486.709%
2026-06-25	1.6700	1.7900	1.6700	1.7000	-8.108%	23	1,184	+445.294%
2026-06-24	1.8500	1.9000	1.8000	1.8500	-19.565%	30	1,191	+401.081%
2026-06-23	2.3500	2.3500	2.3000	2.3000	+6.977%	104	1,191	+303.043%
2026-06-18	2.1000	2.1500	2.0000	2.1500	-18.868%	25	1,153	+331.163%
2026-06-17	3.0000	3.0200	2.6500	2.6500	-22.059%	53	1,153	+249.811%
2026-06-16	3.4000	3.4000	3.3300	3.4000	-5.556%	64	1,153	+172.647%
2026-06-15	3.6000	3.6800	3.4400	3.6000	-28.000%	20	1,179	+157.500%
2026-06-12	5.0000	5.0000	5.0000	5.0000	-12.281%	2	1,179	+85.400%
2026-06-10	5.6000	5.7000	5.6000	5.7000	+10.680%	4	1,179	+62.632%
2026-06-09	4.7000	5.1500	4.7000	5.1500	-9.171%	16	1,181	+80.000%
2026-06-08	5.6700	5.6700	5.6700	5.6700	+8.413%	5	1,165	+63.492%
2026-06-05	5.2300	5.2300	5.2300	5.2300	-7.105%	5	1,163	+77.247%
2026-06-04	5.6300	5.6300	5.6300	5.6300	-6.167%	1	1,161	+64.654%
2026-06-03	6.3000	6.3000	6.0000	6.0000	+3.448%	5	1,161	+54.500%
2026-06-02	5.8000	5.8000	5.8000	5.8000	+9.434%	1	1,161	+59.828%
2026-06-01	5.2100	5.3000	5.2100	5.3000	+20.455%	21	1,160	+74.906%
2026-05-29	4.4000	4.4000	4.4000	4.4000	-3.509%	1	1,158	+110.682%
2026-05-28	4.3000	4.5600	4.3000	4.5600	-0.870%	7	1,158	+103.289%
2026-05-27	4.4000	4.6000	4.4000	4.6000	-13.043%	20	1,151	+101.522%
2026-05-26	5.2900	5.2900	5.2900	5.2900	-13.279%	15	1,151	+75.236%
2026-05-21	6.3000	6.3000	6.1000	6.1000	+8.929%	31	1,136	+51.967%
2026-05-20	6.3000	6.3000	5.6000	5.6000	-13.846%	13	1,136	+65.536%
2026-05-19	6.3600	6.5000	6.3600	6.5000	+30.000%	3	1,132	+42.615%
2026-05-13	5.0000	5.0000	5.0000	5.0000	-1.961%	96	1,132	+85.400%
2026-05-11	5.0600	5.1000	5.0600	5.1000	+10.151%	51	1,061	+81.765%
2026-05-07	4.9700	4.9700	4.6300	4.6300	-26.508%	37	1,057	+100.216%
2026-05-06	6.3000	6.3000	6.3000	6.3000	-18.394%	4	1,056	+47.143%
2026-05-05	7.7200	7.7200	7.7200	7.7200	+1.579%	1	1,056	+20.078%
2026-05-04	7.5000	7.6000	7.5000	7.6000	+1.198%	4	1,057	+21.974%
2026-05-01	7.9000	7.9000	7.5100	7.5100	-3.718%	2	1,057	+23.435%
2026-04-30	7.6500	7.9000	7.6500	7.8000	+14.706%	13	1,057	+18.846%
2026-04-28	6.8000	6.8000	6.8000	6.8000	+11.475%	1	1,056	+36.324%
2026-04-27	6.0800	6.1000	6.0800	6.1000	-17.007%	19	1,055	+51.967%
2026-04-22	7.3500	7.3500	7.3500	7.3500	+5.000%	2	1,038	+26.122%
2026-04-20	6.8000	7.0000	6.7900	7.0000	+16.667%	4	1,036	+32.429%
2026-04-17	6.2000	6.2000	6.0000	6.0000	-31.034%	11	1,033	+54.500%
2026-04-16	8.3200	8.8500	8.3200	8.7000	-0.571%	12	1,044	+6.552%
2026-04-14	8.9500	8.9500	8.7500	8.7500	-14.216%	3	1,049	+5.943%
2026-04-13	10.2000	10.2000	10.2000	10.2000	+5.155%	2	1,049	-9.118%
2026-04-10	9.7000	9.7000	9.7000	9.7000	+6.360%	1	1,049	-4.433%
2026-04-09	9.1200	9.1200	9.1200	9.1200	-13.143%	10	1,048	+1.645%
2026-04-06	10.3000	10.5000	10.3000	10.5000	-5.830%	11	1,048	-11.714%
2026-04-02	11.1500	11.1500	11.1500	11.1500	+11.723%	47	990	-16.861%
2026-04-01	9.9800	9.9800	9.9800	9.9800	-4.038%	2	990	-7.114%
2026-03-31	11.7900	11.9000	10.4000	10.4000	-6.643%	21	990	-10.865%
2026-03-30	11.1400	11.1400	11.1400	11.1400	+4.503%	20	985	-16.786%
2026-03-26	10.0800	10.6600	10.0800	10.6600	+2.500%	5	965	-13.039%
2026-03-25	10.4000	10.4000	10.4000	10.4000	+13.043%	1	967	-10.865%
2026-03-23	8.5200	9.2000	8.5200	9.2000	-9.804%	5	968	+0.761%
2026-03-20	10.2000	10.2000	10.2000	10.2000	-2.672%	5	965	-9.118%
2026-03-19	10.1700	10.5600	10.1700	10.4800	-1.132%	11	965	-11.546%
2026-03-18	10.6000	10.6000	10.6000	10.6000	+3.922%	2	958	-12.547%
2026-03-17	10.0000	10.6000	10.0000	10.2000	+8.280%	10	957	-9.118%
2026-03-16	9.3800	9.4200	9.1000	9.4200	+5.843%	82	951	-1.592%
2026-03-13	8.3400	8.9000	8.3400	8.9000	+7.229%	6	888	+4.157%
2026-03-12	8.0000	8.3000	8.0000	8.3000	+13.699%	4	888	+11.687%
2026-03-11	6.7000	7.3000	6.7000	7.3000	+20.661%	14	888	+26.986%
2026-03-10	5.9000	6.0500	5.9000	6.0500	-11.550%	3	877	+53.223%
2026-03-09	6.7000	6.8400	6.7000	6.8400	+26.667%	45	877	+35.526%
2026-03-06	5.4000	5.4000	5.4000	5.4000	+12.500%	1	833	+71.667%
2026-03-04	4.6500	4.8000	4.6500	4.8000	-9.434%	7	832	+93.125%
2026-03-02	5.4300	5.5000	5.3000	5.3000	+24.122%	21	831	+74.906%
2026-02-25	4.0000	4.2700	4.0000	4.2700	+18.611%	296	555	+117.096%
2026-02-23	3.6000	3.6000	3.6000	3.6000	+5.882%	3	555	+157.500%
2026-02-20	3.4000	3.4000	3.4000	3.4000	-2.857%	1	555	+172.647%
2026-02-19	3.4000	3.5000	3.4000	3.5000	+12.903%	4	556	+164.857%
2026-02-18	2.9500	3.1000	2.9500	3.1000	+21.569%	6	555	+199.032%
2026-02-17	2.5500	2.5500	2.5500	2.5500	-21.296%	1	552	+263.529%
2026-02-11	3.1000	3.2900	3.1000	3.2400	+35.000%	9	551	+186.111%
2026-02-10	2.3500	2.4000	2.3500	2.4000	+2.564%	12	544	+286.250%
2026-02-09	2.3000	2.3400	2.2000	2.3400	+17.000%	839	537	+296.154%
2026-02-06	1.9000	2.0000	1.9000	2.0000	+11.111%	38	988	+363.500%
2026-02-05	1.9200	2.0500	1.8000	1.8000	-33.333%	93	950	+415.000%
2026-02-04	2.5500	2.7000	2.5500	2.7000	+10.204%	175	864	+243.333%
2026-02-03	1.9900	2.4500	1.9900	2.4500	+28.947%	96	706	+278.367%
2026-02-02	2.0500	2.0500	1.9000	1.9000	-17.391%	316	640	+387.895%
2026-01-30	2.2500	2.3000	2.2500	2.3000	-5.350%	95	382	+303.043%
2026-01-29	2.3800	2.4300	2.3500	2.4300	+35.000%	89	375	+281.481%
2026-01-28	1.8500	1.8500	1.7600	1.8000	+24.138%	29	334	+415.000%
2026-01-27	1.5400	1.5400	1.4500	1.4500	+7.407%	6	323	+539.310%
2026-01-23	1.4000	1.4000	1.3500	1.3500	+12.500%	103	317	+586.667%
2026-01-22	1.2900	1.2900	1.2000	1.2000	-14.894%	41	317	+672.500%
2026-01-21	1.4000	1.4500	1.4000	1.4100	+3.676%	15	304	+557.447%
2026-01-20	1.3600	1.3600	1.3600	1.3600	+1.493%	18	289	+581.618%
2026-01-15	1.3000	1.3400	1.3000	1.3400	-16.250%	16	289	+591.791%
2026-01-14	1.3000	1.6200	1.3000	1.6000	+29.032%	17	293	+479.375%
2026-01-13	1.1500	1.2400	1.1500	1.2400	+42.529%	10	279	+647.581%
2026-01-12	0.8700	0.8700	0.8700	0.8700	+2.353%	6	269	+965.517%
2026-01-09	0.8500	0.8500	0.8500	0.8500	+30.769%	7	269	+990.588%
2026-01-08	0.8500	0.8500	0.6500	0.6500	-31.579%	106	269	+1,326.154%
2026-01-07	0.9000	0.9500	0.9000	0.9500	-17.391%	10	216	+875.789%
2026-01-06	1.1500	1.1500	1.1500	1.1500	-14.815%	1	206	+706.087%
2026-01-05	1.3500	1.3500	1.2500	1.3500	-5.594%	17	198	+586.667%
2026-01-02	1.2500	1.4500	1.2500	1.4300	+30.000%	82	198	+548.252%
2025-12-31	1.1000	1.1000	1.1000	1.1000	-5.172%	6	192	+742.727%
2025-12-30	1.1500	1.1700	1.1500	1.1600	+5.455%	56	192	+699.138%
2025-12-29	1.1000	1.1000	1.1000	1.1000	+4.762%	1	204	+742.727%
2025-12-24	1.3000	1.3000	1.0500	1.0500	-6.250%	86	179	+782.857%
2025-12-22	1.1500	1.1500	1.1200	1.1200	+12.000%	7	179	+727.679%
2025-12-18	1.0000	1.0000	1.0000	1.0000	-4.762%	6	174	+827.000%
2025-12-16	1.0500	1.0500	1.0500	1.0500	-19.231%	5	168	+782.857%
2025-12-12	1.3000	1.3000	1.3000	1.3000	-3.704%	5	168	+613.077%
2025-12-10	1.3500	1.3500	1.3500	1.3500	-10.000%	6	173	+586.667%
2025-11-28	1.5000	1.5000	1.5000	1.5000	-7.407%	6	167	+518.000%
2025-11-21	1.6000	1.6200	1.6000	1.6200	+1.250%	51	163	+472.222%
2025-11-19	1.6000	1.6000	1.6000	1.6000	-21.951%	6	160	+479.375%
2025-11-17	2.0500	2.0500	2.0500	2.0500	-16.327%	15	154	+352.195%
2025-11-11	2.2500	2.4500	2.2500	2.4500	+23.737%	2	139	+278.367%
2025-11-10	1.9800	1.9800	1.9800	1.9800	-1.000%	3	139	+368.182%
2025-10-23	2.0000	2.0000	2.0000	2.0000	+33.333%	5	142	+363.500%
2025-10-03	1.5000	1.5000	1.5000	1.5000	+11.940%	5	137	+518.000%
2025-10-02	1.3400	1.3400	1.3400	1.3400	-0.741%	3	132	+591.791%
2025-10-01	1.3500	1.3500	1.3500	1.3500	-11.765%	6	132	+586.667%
2025-09-26	1.5000	1.5300	1.5000	1.5300	+20.472%	23	132	+505.882%
2025-09-24	1.2700	1.2700	1.2700	1.2700	+1.600%	20	152	+629.921%
2025-09-23	1.2500	1.2500	1.2500	1.2500	+4.167%	2	132	+641.600%
2025-09-19	1.1000	1.2000	1.1000	1.2000	-13.669%	2	130	+672.500%
2025-09-10	1.3900	1.3900	1.3900	1.3900	-20.571%	3	130	+566.906%
2025-08-27	1.7500	1.7500	1.7500	1.7500	-7.895%	5	127	+429.714%
2025-08-25	1.8500	1.9000	1.8500	1.9000	+5.556%	13	132	+387.895%
2025-08-22	1.8000	1.8000	1.8000	1.8000	+16.129%	2	119	+415.000%
2025-08-07	1.5500	1.5500	1.5500	1.5500	-10.920%	10	117	+498.065%
2025-07-14	1.7400	1.7400	1.7400	1.7400	+2.959%	1	127	+432.759%
2025-06-26	1.7500	1.7500	1.6900	1.6900	-24.215%	5	126	+448.521%
2025-06-17	2.2000	2.2500	2.2000	2.2300	+48.667%	23	131	+315.695%
2025-06-11	1.5000	1.5000	1.5000	1.5000	+30.435%	5	121	+518.000%
2025-05-28	1.1500	1.1500	1.1500	1.1500	+4.545%	1	116	+706.087%
2025-05-15	1.1000	1.1000	1.1000	1.1000	-12.000%	5	115	+742.727%
2025-05-02	1.2500	1.2500	1.2500	1.2500	+4.167%	40	110	+641.600%
2025-04-15	1.2000	1.2000	1.2000	1.2000	-53.307%	32	93	+672.500%
2025-03-27	2.5700	2.5700	2.5700	2.5700	+16.818%	2	61	+260.700%
2025-03-26	2.2000	2.2000	2.2000	2.2000	+18.919%	1	60	+321.364%
2025-03-17	1.8500	1.8500	1.8500	1.8500	+23.333%	10	60	+401.081%
2025-03-14	1.5000	1.5000	1.5000	1.5000	+27.119%	4	59	+518.000%
2025-03-05	1.1800	1.1800	1.1800	1.1800	-23.871%	17	57	+685.593%
2025-02-20	1.5500	1.5500	1.5500	1.5500	+17.424%	1	40	+498.065%
2025-02-14	1.3200	1.3200	1.3200	1.3200	+0.763%	4	37	+602.273%
2025-02-12	1.3100	1.3100	1.3100	1.3100	-2.963%	1	37	+607.634%
2025-02-11	1.3500	1.3500	1.3500	1.3500	+3.053%	1	36	+586.667%
2025-01-30	1.3100	1.3100	1.3100	1.3100	+24.762%	2	35	+607.634%
2024-12-06	1.0500	1.0500	1.0500	1.0500	-27.586%	64	35	+782.857%
2024-11-20	1.4500	1.4500	1.4500	1.4500	-12.121%	8	11	+539.310%
2024-11-11	1.6500	1.6500	1.6500	1.6500	-8.333%	7	10	+461.818%
2024-10-31	1.8000	1.8000	1.8000	1.8000	+33.333%	7	10	+415.000%
2024-09-26	1.3500	1.3500	1.3500	1.3500	-32.500%	3	3	+586.667%
2024-09-23	2.0000	2.0000	2.0000	2.0000	0.000%	3	3	+363.500%

.dark-mode .XNK7T5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XNK7T5{ 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