Dark

SHLS20270115C12
SHLS Jan 15 2027 12.00 Call (SHLS270115C00012000)
option OPRA

EOD

Sep 17, 2026

0.4100+36.667%(+0.1100)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4100	0.4100	0.4100	0.4100	+36.667%	26	1,420	0.000%
2026-09-16	0.3000	0.3000	0.3000	0.3000	-14.286%	10	1,394	+36.667%
2026-09-10	0.3500	0.3500	0.3500	0.3500	-12.500%	25	1,404	+17.143%
2026-09-09	0.4000	0.4000	0.4000	0.4000	-20.000%	3	1,404	+2.500%
2026-09-08	0.5000	0.5000	0.5000	0.5000	+66.667%	100	1,401	-18.000%
2026-09-02	0.3000	0.3000	0.3000	0.3000	-25.000%	1	1,301	+36.667%
2026-09-01	0.4000	0.4000	0.4000	0.4000	-11.111%	10	1,301	+2.500%
2026-08-31	0.4500	0.4500	0.4500	0.4500	-18.182%	100	1,291	-8.889%
2026-08-27	0.6100	0.6100	0.5500	0.5500	+30.952%	4	1,338	-25.455%
2026-08-26	0.4200	0.4200	0.4200	0.4200	-37.313%	5	1,342	-2.381%
2026-08-19	0.6700	0.6700	0.6700	0.6700	-25.556%	1	1,342	-38.806%
2026-08-17	0.9000	0.9000	0.9000	0.9000	-18.182%	4	1,342	-54.444%
2026-08-12	1.1000	1.1000	1.1000	1.1000	-4.348%	60	1,342	-62.727%
2026-08-10	1.1000	1.1500	1.1000	1.1500	-8.000%	3	1,285	-64.348%
2026-08-07	1.2500	1.2500	1.2500	1.2500	+4.167%	100	1,282	-67.200%
2026-08-06	1.2000	1.2000	1.2000	1.2000	-11.111%	29	1,282	-65.833%
2026-08-05	1.6500	1.6500	1.3500	1.3500	-6.897%	3	1,264	-69.630%
2026-07-31	1.4500	1.4500	1.4500	1.4500	+31.818%	7	1,262	-71.724%
2026-07-29	1.2500	1.2500	1.1000	1.1000	-20.863%	5	1,260	-62.727%
2026-07-28	1.4500	1.4500	1.3200	1.3900	-38.222%	14	1,258	-70.504%
2026-07-21	2.2000	2.2500	2.2000	2.2500	-2.174%	2	1,258	-81.778%
2026-07-17	2.3200	2.3200	2.3000	2.3000	-11.538%	23	1,258	-82.174%
2026-07-16	2.6000	2.6000	2.6000	2.6000	-10.345%	1	1,240	-84.231%
2026-07-15	2.6500	2.9000	2.6500	2.9000	+18.852%	24	1,240	-85.862%
2026-07-14	2.4400	2.4400	2.4400	2.4400	+33.333%	4	1,244	-83.197%
2026-07-13	2.0000	2.0000	1.8300	1.8300	-17.195%	7	1,244	-77.596%
2026-07-09	2.2100	2.2100	2.2100	2.2100	-15.000%	2	1,244	-81.448%
2026-07-06	2.6000	2.6000	2.6000	2.6000	0.000%	32	1,244	-84.231%
2026-07-02	2.6000	2.6000	2.6000	2.6000	+18.182%	1	1,242	-84.231%
2026-06-30	2.0500	2.2000	2.0500	2.2000	+25.714%	25	1,242	-81.364%
2026-06-29	1.7000	1.7500	1.7000	1.7500	-5.405%	11	1,235	-76.571%
2026-06-26	2.0000	2.0000	1.8500	1.8500	-26.000%	3	1,245	-77.838%
2026-06-18	2.5000	2.5000	2.5000	2.5000	-12.281%	15	1,247	-83.600%
2026-06-12	2.8500	2.8500	2.8500	2.8500	+11.765%	3	1,247	-85.614%
2026-06-11	2.3000	2.5500	2.3000	2.5500	+2.000%	52	1,247	-83.922%
2026-06-09	2.6000	2.6000	2.5000	2.5000	-22.360%	13	1,253	-83.600%
2026-06-08	3.2200	3.2200	3.2200	3.2200	+6.623%	15	1,253	-87.267%
2026-06-05	3.6000	3.6000	3.0200	3.0200	-24.500%	6	1,253	-86.424%
2026-06-04	4.0000	4.0000	4.0000	4.0000	-6.977%	1	1,253	-89.750%
2026-06-03	4.3500	4.3500	4.2000	4.3000	-0.693%	4	1,253	-90.465%
2026-06-02	4.2500	4.4000	3.9000	4.3300	+8.250%	10	1,254	-90.531%
2026-06-01	4.0000	4.0000	3.8000	4.0000	+1.266%	24	1,255	-89.750%
2026-05-29	4.3000	4.3000	3.9500	3.9500	-3.659%	15	1,255	-89.620%
2026-05-28	4.1000	4.1000	4.1000	4.1000	0.000%	3	1,255	-90.000%
2026-05-27	2.9500	4.1000	2.9500	4.1000	+34.868%	79	1,257	-90.000%
2026-05-26	2.7400	3.0400	2.7400	3.0400	+21.600%	20	1,238	-86.513%
2026-05-22	2.1700	2.5000	2.1700	2.5000	+13.636%	65	1,225	-83.600%
2026-05-21	2.1400	2.2000	2.1400	2.2000	+4.265%	33	1,237	-81.364%
2026-05-19	1.9000	2.1100	1.9000	2.1100	-18.846%	20	1,237	-80.569%
2026-05-15	1.7500	2.6500	1.7000	2.6000	+52.941%	30	1,235	-84.231%
2026-05-14	1.7000	1.7000	1.7000	1.7000	-12.821%	40	1,208	-75.882%
2026-05-13	1.9500	1.9500	1.9500	1.9500	+39.286%	1	1,201	-78.974%
2026-05-08	1.1500	1.4000	1.1500	1.4000	+14.754%	64	1,201	-70.714%
2026-05-01	1.2200	1.2200	1.2200	1.2200	+14.019%	5	1,265	-66.393%
2026-04-28	1.0700	1.0700	1.0700	1.0700	-2.727%	5	1,265	-61.682%
2026-04-24	1.1000	1.1000	1.1000	1.1000	+3.774%	3	1,265	-62.727%
2026-04-22	0.9900	1.0600	0.9900	1.0600	+17.778%	19	1,268	-61.321%
2026-04-17	0.9000	0.9000	0.9000	0.9000	0.000%	50	1,269	-54.444%
2026-04-16	0.9000	0.9000	0.9000	0.9000	+38.462%	6	1,269	-54.444%
2026-04-07	0.6500	0.6500	0.6500	0.6500	-13.333%	2	1,269	-36.923%
2026-03-30	0.7500	0.7500	0.7500	0.7500	-11.765%	7	1,269	-45.333%
2026-03-27	0.8500	0.8500	0.8500	0.8500	+6.250%	40	1,269	-51.765%
2026-03-23	0.8000	0.8000	0.8000	0.8000	+23.077%	10	1,296	-48.750%
2026-03-19	0.6500	0.6500	0.6500	0.6500	-10.959%	5	1,286	-36.923%
2026-03-17	0.7300	0.7300	0.7300	0.7300	+4.286%	5	1,291	-43.836%
2026-03-12	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,294	-41.429%
2026-03-02	0.7000	0.7000	0.7000	0.7000	+6.061%	2	1,293	-41.429%
2026-02-27	0.6600	0.6600	0.6600	0.6600	-17.500%	1	1,293	-37.879%
2026-02-26	0.8500	0.8500	0.7500	0.8000	-22.330%	23	1,293	-48.750%
2026-02-25	1.0300	1.0300	1.0300	1.0300	-17.600%	11	1,296	-60.194%
2026-02-24	1.2200	1.5000	1.2200	1.2500	-58.333%	12	1,296	-67.200%
2026-02-20	3.0000	3.0000	3.0000	3.0000	+6.007%	1	1,294	-86.333%
2026-02-19	3.0000	3.0000	2.8300	2.8300	+1.071%	6	1,294	-85.512%
2026-02-17	2.8000	2.8000	2.8000	2.8000	-2.098%	1	1,290	-85.357%
2026-02-13	2.6000	2.8600	2.6000	2.8600	-4.667%	5	1,293	-85.664%
2026-02-09	2.8500	3.0700	2.8500	3.0000	+12.782%	42	1,293	-86.333%
2026-02-06	2.7500	2.7500	2.6600	2.6600	+15.652%	4	1,287	-84.586%
2026-02-02	2.3000	2.3000	2.3000	2.3000	-17.857%	4	1,283	-82.174%
2026-01-28	2.8000	2.8000	2.8000	2.8000	+22.271%	60	1,281	-85.357%
2026-01-16	2.2900	2.2900	2.2900	2.2900	-6.531%	100	1,256	-82.096%
2026-01-15	2.3500	2.4500	2.3500	2.4500	+8.889%	105	1,256	-83.265%
2026-01-14	2.2500	2.2500	2.2500	2.2500	-11.417%	1	1,244	-81.778%
2026-01-13	2.5400	2.5400	2.5400	2.5400	+3.673%	1	1,244	-83.858%
2026-01-12	2.3500	2.4500	2.3500	2.4500	+15.566%	5	1,244	-83.265%
2026-01-05	2.2400	2.2400	2.1200	2.1200	+2.415%	4	1,243	-80.660%
2025-12-30	2.0700	2.0700	2.0700	2.0700	+1.970%	1	1,243	-80.193%
2025-12-29	2.0300	2.0300	2.0300	2.0300	-9.778%	2	1,244	-79.803%
2025-12-23	2.2500	2.2500	2.2500	2.2500	-3.846%	5	1,244	-81.778%
2025-12-22	2.1500	2.3400	2.1500	2.3400	-13.333%	2	1,239	-82.479%
2025-12-11	2.7000	2.7000	2.7000	2.7000	+54.286%	1	1,238	-84.815%
2025-12-09	1.7200	1.7500	1.7000	1.7500	+6.061%	8	1,237	-76.571%
2025-12-08	1.6500	1.6500	1.6500	1.6500	-8.333%	1	1,233	-75.152%
2025-12-05	1.8000	1.8000	1.8000	1.8000	+30.435%	4	1,233	-77.222%
2025-12-04	1.5000	1.5200	1.3800	1.3800	-23.333%	6	1,229	-70.290%
2025-12-02	1.8000	1.8000	1.8000	1.8000	-29.412%	4	1,225	-77.222%
2025-11-28	2.5500	2.5500	2.5500	2.5500	+32.124%	4	1,221	-83.922%
2025-11-26	2.0000	2.0000	1.8700	1.9300	+20.625%	39	1,209	-78.756%
2025-11-24	1.7300	1.7300	1.6000	1.6000	-2.439%	2	1,209	-74.375%
2025-11-21	1.6400	1.6400	1.6400	1.6400	-1.796%	5	1,209	-75.000%
2025-11-20	0.5500	1.6700	0.5500	1.6700	-20.476%	5	1,209	-75.449%
2025-11-14	2.2000	2.2000	2.1000	2.1000	-23.077%	2	1,209	-80.476%
2025-11-10	3.0000	3.0000	2.7300	2.7300	+16.170%	3	1,208	-84.982%
2025-11-07	1.1500	2.3500	1.1500	2.3500	-14.855%	8	1,209	-82.553%
2025-11-05	2.7600	2.7600	2.7600	2.7600	-18.824%	10	1,215	-85.145%
2025-10-31	3.4000	3.4000	3.4000	3.4000	+3.659%	2	1,220	-87.941%
2025-10-30	3.2800	3.2800	3.2800	3.2800	-10.627%	1	1,220	-87.500%
2025-10-29	3.1100	3.6700	3.1100	3.6700	-1.609%	2	1,221	-88.828%
2025-10-27	3.6900	3.7300	3.5000	3.7300	+0.811%	9	1,219	-89.008%
2025-10-24	3.9000	4.1000	3.6000	3.7000	+9.792%	52	1,219	-88.919%
2025-10-23	3.3500	3.3700	3.3500	3.3700	+18.246%	2	1,219	-87.834%
2025-10-22	2.8500	2.8500	2.8500	2.8500	-20.833%	10	1,219	-85.614%
2025-10-21	3.6000	3.6000	3.6000	3.6000	+12.500%	1	1,219	-88.611%
2025-10-16	3.3400	3.3400	2.9500	3.2000	-8.571%	11	1,218	-87.188%
2025-10-15	3.3000	3.5000	3.3000	3.5000	0.000%	4	1,224	-88.286%
2025-10-14	3.3600	3.5000	3.3600	3.5000	+40.000%	27	1,225	-88.286%
2025-10-13	2.0000	2.7500	2.0000	2.5000	+8.696%	35	1,222	-83.600%
2025-10-10	2.5800	2.5800	2.3000	2.3000	-19.298%	2	1,200	-82.174%
2025-10-09	2.8500	2.8500	2.8500	2.8500	+18.750%	1	1,201	-85.614%
2025-10-08	2.3500	2.4000	2.3500	2.4000	+14.286%	4	1,202	-82.917%
2025-10-07	2.1000	2.1000	2.1000	2.1000	+7.692%	2	1,196	-80.476%
2025-10-06	2.2000	2.2000	1.9500	1.9500	-7.143%	11	1,196	-78.974%
2025-10-03	2.3800	2.3800	2.1000	2.1000	-12.500%	12	1,186	-80.476%
2025-10-02	2.3500	2.5000	2.2000	2.4000	+33.333%	18	1,174	-82.917%
2025-10-01	1.7500	1.8000	1.7500	1.8000	+7.784%	13	1,182	-77.222%
2025-09-26	1.5400	1.6700	1.5400	1.6700	+7.742%	55	1,174	-75.449%
2025-09-25	1.5100	1.5500	1.4500	1.5500	-6.061%	59	1,177	-73.548%
2025-09-24	1.7000	1.9300	1.6500	1.6500	+16.197%	98	1,126	-75.152%
2025-09-23	1.4200	1.4200	1.4200	1.4200	-2.069%	2	1,123	-71.127%
2025-09-22	1.4500	1.4500	1.4500	1.4500	-7.643%	4	1,123	-71.724%
2025-09-19	1.7500	1.7500	1.5700	1.5700	-7.647%	16	1,123	-73.885%
2025-09-18	1.5000	1.7000	1.5000	1.7000	+36.000%	27	1,107	-75.882%
2025-09-15	1.2500	1.2500	1.2500	1.2500	+4.167%	1	1,091	-67.200%
2025-09-12	1.2000	1.2000	1.2000	1.2000	-0.826%	1	1,092	-65.833%
2025-09-11	1.2100	1.2100	1.2100	1.2100	+5.217%	3	1,093	-66.116%
2025-09-10	1.1500	1.1500	1.1500	1.1500	0.000%	3	1,093	-64.348%
2025-09-09	1.2000	1.2000	1.1500	1.1500	-14.179%	10	1,093	-64.348%
2025-09-05	1.3400	1.3400	1.3400	1.3400	+7.200%	6	1,097	-69.403%
2025-09-04	1.2500	1.2500	1.2500	1.2500	-8.759%	1	1,097	-67.200%
2025-09-03	1.3500	1.3700	1.3500	1.3700	+61.176%	17	1,098	-70.073%
2025-09-02	0.8500	0.8500	0.8500	0.8500	-1.163%	34	1,091	-51.765%
2025-08-29	0.8600	0.8600	0.8600	0.8600	-4.444%	1	1,057	-52.326%
2025-08-27	0.9000	0.9000	0.9000	0.9000	-18.182%	1	1,057	-54.444%
2025-08-26	1.1000	1.1000	1.1000	1.1000	+46.667%	25	1,042	-62.727%
2025-08-25	0.8800	0.8800	0.7500	0.7500	-16.667%	86	1,042	-45.333%
2025-08-22	0.8000	0.9000	0.8000	0.9000	+28.571%	2	971	-54.444%
2025-08-19	0.7000	0.7000	0.7000	0.7000	+112.121%	1	971	-41.429%
2025-08-11	0.3300	0.3300	0.3300	0.3300	-26.667%	1	970	+24.242%
2025-08-07	0.4500	0.4500	0.4500	0.4500	-40.000%	1	971	-8.889%
2025-07-22	0.8000	0.8000	0.7500	0.7500	-8.537%	2,319	970	-45.333%
2025-07-21	0.8200	0.8200	0.8200	0.8200	-18.000%	1	3,161	-50.000%
2025-07-03	1.0000	1.0000	1.0000	1.0000	+81.818%	1	3,160	-59.000%
2025-05-27	0.5500	0.5500	0.5500	0.5500	-22.535%	3	3,160	-25.455%
2025-05-20	0.7100	0.7100	0.7100	0.7100	+9.231%	1	3,160	-42.254%
2025-05-19	0.6500	0.6500	0.6500	0.6500	-43.478%	3	3,160	-36.923%
2025-05-14	1.1500	1.1500	1.1500	1.1500	+9.524%	3	3,160	-64.348%
2025-05-13	0.9500	1.1500	0.9000	1.0500	+200.000%	3,769	3,158	-60.952%
2025-04-30	0.3500	0.3500	0.3500	0.3500	+40.000%	1	1,011	+17.143%
2025-04-21	0.2500	0.2500	0.2500	0.2500	0.000%	111	1,010	+64.000%
2025-04-17	0.2500	0.2500	0.2500	0.2500	0.000%	1	982	+64.000%
2025-04-14	0.2500	0.2500	0.2500	0.2500	-34.211%	1	982	+64.000%
2025-03-13	0.3800	0.3800	0.3800	0.3800	-15.556%	1	983	+7.895%
2025-02-27	0.4500	0.4500	0.4500	0.4500	-18.182%	6	983	-8.889%
2025-02-25	0.5500	0.5500	0.5500	0.5500	-16.667%	1	989	-25.455%
2025-02-19	0.6600	0.6600	0.6600	0.6600	+1.538%	6	989	-37.879%
2025-02-12	0.6500	0.6500	0.6500	0.6500	0.000%	1	983	-36.923%
2025-02-07	0.6500	0.6500	0.6500	0.6500	-18.750%	1,962	983	-36.923%
2025-02-06	0.8000	0.8000	0.8000	0.8000	-20.000%	1	14	-48.750%
2024-11-29	1.0000	1.0000	1.0000	1.0000	+17.647%	6	14	-59.000%
2024-11-15	0.9000	0.9000	0.8500	0.8500	+14.865%	4	16	-51.765%
2024-11-12	0.9000	0.9000	0.7400	0.7400	-45.185%	14	17	-44.595%
2024-11-05	1.3500	1.3500	1.3500	1.3500	-2.878%	1	6	-69.630%
2024-11-04	1.4000	1.4000	1.3400	1.3900	+33.654%	3	5	-70.504%
2024-10-24	1.0400	1.0400	1.0400	1.0400	-0.952%	1	2	-60.577%
2024-10-18	1.0500	1.0500	1.0500	1.0500	0.000%	2	1	-60.952%

.dark-mode .ZvHql1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZvHql1{ color: #333333; background-color: white; border: 2px solid #333333; }SHLS20270115C12SHLS Jan 15 2027 12.00 Call (SHLS270115C00012000)option OPRA

SHLS20270115C12
SHLS Jan 15 2027 12.00 Call (SHLS270115C00012000)
option OPRA