Dark

SHLS20270115C10
SHLS Jan 15 2027 10.00 Call (SHLS270115C00010000)
option OPRA

EOD

Jul 20, 2026

2.55-18.006%(-0.56)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.8500	2.8500	2.5000	2.5500	-18.006%	34	2,092	0.000%
2026-07-17	3.0700	3.3000	3.0600	3.1100	-8.260%	49	2,107	-18.006%
2026-07-16	3.5200	3.6000	3.3900	3.3900	-8.378%	111	2,099	-24.779%
2026-07-15	3.7000	3.7900	3.6000	3.7000	+14.198%	21	2,194	-31.081%
2026-07-14	3.0300	3.3000	3.0300	3.2400	+50.698%	112	2,184	-21.296%
2026-07-13	2.8000	2.8000	2.1500	2.1500	-25.087%	7	2,085	+18.605%
2026-07-09	3.1000	3.1000	2.8700	2.8700	+6.296%	60	2,079	-11.150%
2026-07-08	2.7000	2.7000	2.7000	2.7000	+3.846%	29	2,070	-5.556%
2026-07-07	2.6600	2.6600	2.6000	2.6000	-19.003%	3	2,070	-1.923%
2026-07-06	3.4000	3.4000	3.1900	3.2100	+14.235%	150	2,070	-20.561%
2026-07-02	3.3000	3.3000	2.4000	2.8100	-6.333%	71	1,943	-9.253%
2026-07-01	3.0000	3.3000	3.0000	3.0000	+7.143%	50	1,943	-15.000%
2026-06-30	2.7500	2.9000	2.7500	2.8000	+15.702%	128	1,913	-8.929%
2026-06-29	2.5000	2.5000	2.2300	2.4200	+5.217%	32	1,935	+5.372%
2026-06-26	2.4000	2.4500	2.2000	2.3000	-11.538%	50	1,929	+10.870%
2026-06-25	2.9200	2.9200	2.6000	2.6000	-11.864%	6	1,919	-1.923%
2026-06-24	3.2500	3.3000	2.9500	2.9500	-13.235%	23	1,918	-13.559%
2026-06-23	3.4000	3.4000	3.4000	3.4000	-10.526%	6	1,915	-25.000%
2026-06-22	3.6000	3.8000	3.6000	3.8000	+11.765%	116	1,919	-32.895%
2026-06-18	2.7500	3.4000	2.7500	3.4000	+13.333%	30	1,985	-25.000%
2026-06-17	2.7700	3.0000	2.7700	3.0000	0.000%	16	1,985	-15.000%
2026-06-16	3.1000	3.1000	3.0000	3.0000	-9.091%	11	1,985	-15.000%
2026-06-15	3.8000	3.8000	3.0000	3.3000	-13.158%	11	1,968	-22.727%
2026-06-12	3.6200	3.8000	3.6200	3.8000	+22.581%	8	1,968	-32.895%
2026-06-11	2.8200	3.1000	2.7000	3.1000	+16.981%	133	1,968	-17.742%
2026-06-10	2.8000	2.8000	2.6500	2.6500	-11.667%	6	1,980	-3.774%
2026-06-09	3.5000	3.5000	2.7000	3.0000	-20.844%	287	1,980	-15.000%
2026-06-08	3.9700	4.1000	3.7900	3.7900	-1.044%	87	2,017	-32.718%
2026-06-05	4.3400	4.3800	3.6500	3.8300	-26.908%	492	2,060	-33.420%
2026-06-04	4.6000	5.2400	4.6000	5.2400	+4.175%	16	2,131	-51.336%
2026-06-03	4.8000	5.3000	4.8000	5.0300	+1.004%	33	2,140	-49.304%
2026-06-02	5.1300	5.1300	4.8100	4.9800	+5.957%	18	2,167	-48.795%
2026-06-01	4.9000	4.9000	4.6400	4.7000	-6.000%	13	2,159	-45.745%
2026-05-29	5.5000	5.6300	4.6500	5.0000	-1.961%	57	2,171	-49.000%
2026-05-28	4.6000	5.1000	4.5000	5.1000	+2.000%	40	2,210	-50.000%
2026-05-27	3.6000	5.1000	3.6000	5.0000	+35.135%	287	2,221	-49.000%
2026-05-26	3.5000	3.8000	3.2000	3.7000	+23.333%	145	2,323	-31.081%
2026-05-22	2.8500	3.1000	2.8000	3.0000	+7.914%	15	2,287	-15.000%
2026-05-21	2.8400	2.9300	2.7000	2.7800	-2.797%	7,321	2,288	-8.273%
2026-05-20	2.5000	2.8600	2.5000	2.8600	+7.925%	45	2,288	-10.839%
2026-05-19	2.8000	2.8000	2.4000	2.6500	-6.690%	69	8,934	-3.774%
2026-05-18	3.2900	3.2900	2.7500	2.8400	-13.939%	204	8,934	-10.211%
2026-05-15	2.2300	3.4100	2.2300	3.3000	+43.478%	1,003	8,934	-22.727%
2026-05-14	2.0500	2.3000	2.0500	2.3000	-1.709%	2	8,050	+10.870%
2026-05-13	2.3000	2.3400	2.3000	2.3400	+26.486%	11	8,040	+8.974%
2026-05-12	2.1900	2.5000	1.8500	1.8500	-26.587%	4	8,040	+37.838%
2026-05-11	2.2100	2.5200	1.9200	2.5200	+75.000%	17	8,040	+1.190%
2026-05-07	1.7000	1.7200	1.4400	1.4400	-12.727%	33	8,044	+77.083%
2026-05-06	1.8300	1.8300	1.6300	1.6500	0.000%	28	8,037	+54.545%
2026-05-05	1.6500	1.6500	1.6500	1.6500	-6.780%	3	8,028	+54.545%
2026-05-04	1.7500	1.7700	1.7500	1.7700	+1.143%	11	8,031	+44.068%
2026-05-01	1.6000	1.7500	1.5500	1.7500	+25.000%	32	8,017	+45.714%
2026-04-28	1.4000	1.4000	1.4000	1.4000	-14.110%	3	8,017	+82.143%
2026-04-27	1.6300	1.6300	1.6300	1.6300	+8.667%	3	8,014	+56.442%
2026-04-24	1.5000	1.5000	1.5000	1.5000	+7.143%	12	8,011	+70.000%
2026-04-23	1.4000	1.4000	1.4000	1.4000	-1.408%	1	8,000	+82.143%
2026-04-22	1.3000	1.4200	1.3000	1.4200	+18.333%	21	7,999	+79.577%
2026-04-21	1.2000	1.2000	1.2000	1.2000	0.000%	2	8,010	+112.500%
2026-04-20	1.2500	1.2500	1.2000	1.2000	-20.000%	11	8,010	+112.500%
2026-04-15	1.4200	1.5000	1.4200	1.5000	+19.048%	11	8,011	+70.000%
2026-04-14	1.2600	1.2600	1.2600	1.2600	+0.800%	2	8,005	+102.381%
2026-04-13	1.2700	1.2700	1.2500	1.2500	+12.613%	13	8,005	+104.000%
2026-04-08	1.1100	1.1100	1.1100	1.1100	+16.842%	1	8,005	+129.730%
2026-04-07	0.9500	0.9500	0.9500	0.9500	-15.929%	1	8,005	+168.421%
2026-04-02	1.1500	1.1500	1.1300	1.1300	-5.833%	10	8,002	+125.664%
2026-04-01	1.2000	1.2000	1.2000	1.2000	+20.000%	4	8,002	+112.500%
2026-03-30	1.0500	1.0500	1.0000	1.0000	-13.043%	23	8,006	+155.000%
2026-03-27	1.1500	1.2000	1.1500	1.1500	0.000%	5	8,025	+121.739%
2026-03-26	1.1500	1.1500	1.1500	1.1500	-8.000%	1	8,021	+121.739%
2026-03-25	1.3500	1.3500	1.2500	1.2500	-10.072%	3	8,020	+104.000%
2026-03-24	1.1000	1.3900	1.0000	1.3900	+51.087%	7,010	8,001	+83.453%
2026-03-18	0.9200	0.9200	0.9200	0.9200	+2.222%	40	1,012	+177.174%
2026-03-17	0.9000	0.9000	0.9000	0.9000	-18.919%	1	1,012	+183.333%
2026-03-11	1.1000	1.1100	1.1000	1.1100	+9.901%	5	1,013	+129.730%
2026-03-10	0.9000	1.0100	0.9000	1.0100	+12.222%	6	1,015	+152.475%
2026-03-06	0.9000	0.9000	0.9000	0.9000	-17.431%	5	1,009	+183.333%
2026-03-04	1.0600	1.0900	1.0600	1.0900	+9.000%	8	1,004	+133.945%
2026-03-02	0.9300	1.0000	0.9300	1.0000	-13.043%	7	1,003	+155.000%
2026-02-26	1.0400	1.1500	1.0400	1.1500	-26.752%	18	996	+121.739%
2026-02-24	2.0000	2.0000	1.5700	1.5700	-52.424%	15	996	+62.420%
2026-02-23	3.3000	3.3000	3.3000	3.3000	-8.333%	1	983	-22.727%
2026-02-20	3.6000	3.6000	3.6000	3.6000	+5.882%	16	984	-29.167%
2026-02-19	3.4000	3.4000	3.4000	3.4000	-5.556%	4	969	-25.000%
2026-02-13	3.6000	3.6000	3.6000	3.6000	-2.703%	1	966	-29.167%
2026-02-09	3.5500	3.7300	3.5500	3.7000	+8.824%	7	966	-31.081%
2026-02-06	1.8500	3.4000	1.8500	3.4000	+13.333%	38	964	-25.000%
2026-02-05	3.0000	3.0000	2.9900	3.0000	-6.250%	160	994	-15.000%
2026-02-03	3.0000	3.2000	3.0000	3.2000	-4.478%	30	943	-20.313%
2026-01-28	3.3500	3.3500	3.3500	3.3500	+13.559%	10	973	-23.881%
2026-01-27	2.9500	2.9500	2.9500	2.9500	-3.279%	2	973	-13.559%
2026-01-23	3.0500	3.0500	3.0500	3.0500	+1.667%	1	973	-16.393%
2026-01-22	3.0000	3.0000	3.0000	3.0000	+11.111%	10	972	-15.000%
2026-01-21	2.7000	2.7000	2.7000	2.7000	-8.475%	3	962	-5.556%
2026-01-15	2.9500	2.9500	2.9500	2.9500	+5.357%	10	959	-13.559%
2026-01-14	2.8600	2.8600	2.8000	2.8000	-9.677%	16	949	-8.929%
2026-01-13	3.2900	3.2900	3.1000	3.1000	0.000%	17	956	-17.742%
2026-01-12	2.8700	3.1000	2.8700	3.1000	+12.319%	22	944	-17.742%
2026-01-06	2.7600	2.7600	2.7600	2.7600	+2.985%	1	946	-7.609%
2026-01-05	2.6800	2.6800	2.6800	2.6800	+21.818%	10	947	-4.851%
2025-12-31	2.2000	2.2000	2.2000	2.2000	-15.709%	3	937	+15.909%
2025-12-29	2.6000	2.6100	2.6000	2.6100	-5.091%	17	937	-2.299%
2025-12-23	2.7500	2.7500	2.7500	2.7500	-3.509%	5	937	-7.273%
2025-12-22	3.0300	3.0300	2.8500	2.8500	+28.378%	3	932	-10.526%
2025-12-16	2.0600	2.5000	2.0600	2.2200	-18.978%	23	933	+14.865%
2025-12-11	2.7400	2.7400	2.7400	2.7400	+7.451%	2	911	-6.934%
2025-12-10	2.5500	2.5500	2.5500	2.5500	+15.909%	1	911	0.000%
2025-12-09	2.2000	2.2000	2.2000	2.2000	+2.804%	8	911	+15.909%
2025-12-05	2.1400	2.1500	2.1400	2.1400	-4.036%	87	903	+19.159%
2025-12-04	2.1500	2.2300	2.1500	2.2300	+6.190%	11	895	+14.350%
2025-12-03	2.1000	2.1000	2.1000	2.1000	0.000%	1	895	+21.429%
2025-12-02	2.1000	2.1000	2.1000	2.1000	-8.696%	1	894	+21.429%
2025-11-28	2.8000	2.8000	2.3000	2.3000	-2.128%	5	893	+10.870%
2025-11-26	2.3500	2.3500	2.3500	2.3500	+6.818%	2	895	+8.511%
2025-11-20	2.2000	2.2000	2.2000	2.2000	-8.333%	10	895	+15.909%
2025-11-14	2.4000	2.4000	2.4000	2.4000	-2.041%	5	895	+6.250%
2025-11-13	2.4500	2.4500	2.4500	2.4500	-2.000%	10	895	+4.082%
2025-11-12	2.5000	2.5000	2.5000	2.5000	-5.660%	1	905	+2.000%
2025-11-11	2.6500	2.6500	2.6500	2.6500	-13.115%	1	903	-3.774%
2025-11-10	3.0500	3.0500	3.0500	3.0500	+5.172%	5	903	-16.393%
2025-11-07	2.9000	2.9000	2.9000	2.9000	-23.684%	1	903	-12.069%
2025-11-06	3.8000	3.8000	3.8000	3.8000	+11.765%	2	902	-32.895%
2025-11-05	3.6000	3.6000	3.4000	3.4000	-2.857%	5	900	-25.000%
2025-11-04	3.1000	3.6200	3.1000	3.5000	-13.580%	12	901	-27.143%
2025-11-03	4.2000	4.2000	4.0500	4.0500	+1.250%	5	913	-37.037%
2025-10-31	4.1000	4.1000	4.0000	4.0000	-9.091%	3	913	-36.250%
2025-10-29	4.6000	4.6000	4.4000	4.4000	+5.012%	12	912	-42.045%
2025-10-27	4.1900	4.1900	4.1900	4.1900	-2.558%	1	901	-39.141%
2025-10-24	4.2400	4.3000	3.9000	4.3000	+43.333%	37	901	-40.698%
2025-10-22	3.5900	3.5900	3.0000	3.0000	-16.667%	11	895	-15.000%
2025-10-20	4.0000	4.2000	3.6000	3.6000	0.000%	28	899	-29.167%
2025-10-17	4.0000	4.0000	3.6000	3.6000	-6.005%	6	899	-29.167%
2025-10-16	3.8300	3.8300	3.8300	3.8300	+1.862%	25	901	-33.420%
2025-10-14	3.5000	4.0600	3.5000	3.7600	+25.333%	33	901	-32.181%
2025-10-13	3.0000	3.0000	3.0000	3.0000	+3.448%	5	924	-15.000%
2025-10-10	3.1000	3.1000	2.9000	2.9000	+1.399%	11	924	-12.069%
2025-10-09	2.9000	3.0000	2.8600	2.8600	+4.000%	6	915	-10.839%
2025-10-08	2.7500	2.7500	2.7500	2.7500	+4.962%	3	912	-7.273%
2025-10-07	2.8000	2.8000	2.6000	2.6200	-1.132%	7	905	-2.672%
2025-10-06	2.5000	2.6500	2.5000	2.6500	+1.923%	2	905	-3.774%
2025-10-03	2.8500	3.0900	2.6000	2.6000	-11.565%	54	904	-1.923%
2025-10-02	2.6000	3.1000	2.4000	2.9400	+30.667%	157	921	-13.265%
2025-10-01	2.2200	2.2500	2.2200	2.2500	+12.500%	8	891	+13.333%
2025-09-30	1.9700	2.0000	1.9500	2.0000	-6.103%	3	899	+27.500%
2025-09-29	2.1300	2.1300	2.1300	2.1300	-3.182%	20	900	+19.718%
2025-09-26	2.0300	2.2000	1.9900	2.2000	+10.000%	12	900	+15.909%
2025-09-25	2.1000	2.1000	1.7500	2.0000	-6.977%	38	901	+27.500%
2025-09-24	2.0500	2.4800	2.0500	2.1500	+12.565%	987	893	+18.605%
2025-09-23	1.9100	1.9100	1.9100	1.9100	+2.688%	3	492	+33.508%
2025-09-22	1.7700	1.8600	1.7700	1.8600	-7.000%	25	489	+37.097%
2025-09-19	2.1300	2.1300	2.0000	2.0000	-5.213%	10	485	+27.500%
2025-09-18	2.1100	2.1100	2.1100	2.1100	+24.118%	3	480	+20.853%
2025-09-17	1.7000	1.7000	1.7000	1.7000	+6.250%	1	477	+50.000%
2025-09-16	1.7100	1.7100	1.6000	1.6000	-8.571%	6	477	+59.375%
2025-09-15	1.6000	1.7500	1.6000	1.7500	+2.941%	8	480	+45.714%
2025-09-08	1.7200	1.7200	1.7000	1.7000	0.000%	10	474	+50.000%
2025-09-05	1.7000	1.7000	1.7000	1.7000	+17.241%	10	464	+50.000%
2025-09-04	1.4500	1.4500	1.4500	1.4500	-6.452%	1	464	+75.862%
2025-09-03	1.3000	1.5500	1.3000	1.5500	+14.815%	29	463	+64.516%
2025-09-02	1.2700	1.3500	1.2700	1.3500	-3.571%	24	442	+88.889%
2025-08-26	1.5000	1.5000	1.4000	1.4000	+27.273%	11	418	+82.143%
2025-08-22	1.1000	1.1000	1.1000	1.1000	+25.000%	8	416	+131.818%
2025-08-21	0.8800	0.8800	0.8800	0.8800	-13.725%	1	418	+189.773%
2025-08-19	1.0500	1.0500	1.0200	1.0200	+7.368%	7	417	+150.000%
2025-08-18	0.8500	0.9500	0.8500	0.9500	+35.714%	17	417	+168.421%
2025-08-15	0.7000	0.7000	0.7000	0.7000	+27.273%	4	402	+264.286%
2025-08-13	0.5500	0.5500	0.5500	0.5500	+10.000%	2	402	+363.636%
2025-08-12	0.5000	0.5000	0.5000	0.5000	-7.407%	10	402	+410.000%
2025-08-11	0.5000	0.5400	0.5000	0.5400	-6.897%	51	392	+372.222%
2025-08-08	0.5800	0.5800	0.5800	0.5800	-28.395%	50	439	+339.655%
2025-08-05	0.8100	0.8100	0.8100	0.8100	+1.250%	1	391	+214.815%
2025-08-01	0.8000	0.8000	0.8000	0.8000	-15.789%	6	390	+218.750%
2025-07-31	0.9500	1.0000	0.9500	0.9500	-26.357%	9	384	+168.421%
2025-07-15	1.2900	1.2900	1.2900	1.2900	+7.500%	6	377	+97.674%
2025-07-07	0.4000	1.3000	0.4000	1.2000	+62.162%	310	371	+112.500%
2025-07-01	0.8000	0.8000	0.7100	0.7400	+13.846%	10	511	+244.595%
2025-06-24	0.6500	0.6500	0.6500	0.6500	-13.333%	1	512	+292.308%
2025-06-12	0.7500	0.7500	0.7500	0.7500	0.000%	1	513	+240.000%
2025-06-04	0.7500	0.7500	0.7500	0.7500	+7.143%	1	514	+240.000%
2025-05-22	0.7000	0.7000	0.7000	0.7000	+7.692%	1	514	+264.286%
2025-05-15	0.6600	0.6600	0.6500	0.6500	-53.571%	3	513	+292.308%
2025-05-14	1.4000	1.4000	1.4000	1.4000	+0.719%	1	514	+82.143%
2025-05-13	1.3500	1.4000	1.1500	1.3900	+39.000%	117	515	+83.453%
2025-05-12	1.0000	1.0000	1.0000	1.0000	+25.000%	21	524	+155.000%
2025-05-09	0.7700	0.8000	0.7700	0.8000	+1.266%	6	525	+218.750%
2025-05-08	0.7900	0.7900	0.7900	0.7900	+163.333%	3	525	+222.785%
2025-04-21	0.3000	0.3000	0.3000	0.3000	0.000%	1	525	+750.000%
2025-04-16	0.3000	0.3000	0.3000	0.3000	-40.000%	1	524	+750.000%
2025-04-15	0.5000	0.5000	0.5000	0.5000	+66.667%	1	523	+410.000%
2025-04-14	0.3000	0.3000	0.3000	0.3000	-25.000%	1	522	+750.000%
2025-04-09	0.4000	0.4000	0.4000	0.4000	0.000%	1	521	+537.500%
2025-04-08	0.4000	0.4000	0.4000	0.4000	-20.000%	1	520	+537.500%
2025-04-07	0.5400	0.5400	0.5000	0.5000	+25.000%	102	519	+410.000%
2025-04-03	0.4000	0.4000	0.4000	0.4000	-14.894%	1	552	+537.500%
2025-03-31	0.5100	0.5100	0.4700	0.4700	-6.000%	50	551	+442.553%
2025-03-25	0.5000	0.5000	0.5000	0.5000	0.000%	1	501	+410.000%
2025-03-21	0.6000	0.6000	0.5000	0.5000	+11.111%	4	500	+410.000%
2025-03-14	0.4500	0.4500	0.4500	0.4500	0.000%	2	498	+466.667%
2025-03-12	0.4500	0.4500	0.4500	0.4500	+12.500%	1	497	+466.667%
2025-03-07	0.4000	0.4000	0.4000	0.4000	-9.091%	2	496	+537.500%
2025-03-05	0.4500	0.4500	0.4000	0.4400	+10.000%	51	495	+479.545%
2025-03-04	0.4000	0.4000	0.4000	0.4000	-6.977%	2	444	+537.500%
2025-02-28	0.4600	0.4600	0.4300	0.4300	0.000%	282	442	+493.023%
2025-02-27	0.4400	0.4400	0.4300	0.4300	-28.333%	12	301	+493.023%
2025-02-26	0.6000	0.6000	0.6000	0.6000	-7.692%	5	299	+325.000%
2025-02-25	0.6500	0.6500	0.6500	0.6500	-13.333%	1	293	+292.308%
2025-02-18	0.7500	0.7500	0.7500	0.7500	+2.740%	1	293	+240.000%
2025-02-14	0.7300	0.7300	0.7300	0.7300	+2.817%	2	291	+249.315%
2025-02-12	0.7200	0.7200	0.7000	0.7100	-20.225%	21	291	+259.155%
2025-02-10	0.9500	0.9500	0.8900	0.8900	+2.299%	65	310	+186.517%
2025-02-07	0.8900	0.9500	0.8700	0.8700	-26.271%	210	245	+193.103%
2025-02-03	1.1800	1.1800	1.1800	1.1800	+2.609%	8	140	+116.102%
2025-01-23	1.1500	1.1500	1.1500	1.1500	+27.778%	4	132	+121.739%
2025-01-22	0.9500	0.9500	0.9000	0.9000	-11.765%	2	128	+183.333%
2025-01-15	0.9000	1.0300	0.9000	1.0200	-36.250%	20	126	+150.000%
2025-01-10	1.0800	1.6000	1.0800	1.6000	-15.789%	16	116	+59.375%
2025-01-07	1.9000	1.9000	1.9000	1.9000	+5.556%	1	108	+34.211%
2025-01-02	1.8000	1.8000	1.8000	1.8000	+44.000%	3	107	+41.667%
2024-12-18	1.2500	1.2500	1.2500	1.2500	+38.889%	3	104	+104.000%
2024-12-16	0.9500	0.9500	0.9000	0.9000	-33.333%	34	53	+183.333%
2024-11-27	1.3500	1.3500	1.3500	1.3500	-27.027%	14	53	+88.889%
2024-11-25	1.8500	1.8500	1.8500	1.8500	+131.250%	1	53	+37.838%
2024-11-19	0.8000	0.8000	0.8000	0.8000	-42.857%	1	52	+218.750%
2024-10-28	1.4000	1.4000	1.4000	1.4000	+4.478%	1	52	+82.143%
2024-10-24	1.3000	1.3400	1.3000	1.3400	+3.077%	50	51	+90.299%
2024-10-07	1.3000	1.3000	1.3000	1.3000	0.000%	1	1	+96.154%

.dark-mode .ybrTNY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ybrTNY{ color: #333333; background-color: white; border: 2px solid #333333; }SHLS20270115C10SHLS Jan 15 2027 10.00 Call (SHLS270115C00010000)option OPRA

SHLS20270115C10
SHLS Jan 15 2027 10.00 Call (SHLS270115C00010000)
option OPRA