Dark

SHLS20270115C5
SHLS Jan 15 2027 5.00 Call (SHLS270115C00005000)
option OPRA

EOD

Sep 17, 2026

2.96+12.121%(+0.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.9600	2.9600	2.9600	2.9600	+12.121%	1	2,180	0.000%
2026-09-14	2.3000	2.6400	2.3000	2.6400	+5.600%	21	2,179	+12.121%
2026-09-10	2.5000	2.5000	2.5000	2.5000	+5.932%	10	2,178	+18.400%
2026-08-31	2.3600	2.3600	2.3600	2.3600	-9.231%	10	2,172	+25.424%
2026-08-24	2.6000	2.6000	2.6000	2.6000	-22.388%	4	2,182	+13.846%
2026-08-20	3.3500	3.3500	3.3500	3.3500	-20.238%	10	2,182	-11.642%
2026-07-28	4.2000	4.2000	4.2000	4.2000	-8.894%	1	2,182	-29.524%
2026-07-27	4.6100	4.6100	4.6100	4.6100	-16.182%	5	2,183	-35.792%
2026-07-24	5.5000	5.5000	5.5000	5.5000	-3.678%	1	2,186	-46.182%
2026-07-07	5.7100	5.7100	5.7100	5.7100	-4.833%	2	2,186	-48.161%
2026-06-23	6.0000	6.0000	6.0000	6.0000	+3.448%	3	2,184	-50.667%
2026-06-15	5.8000	5.8000	5.8000	5.8000	+16.000%	1	2,184	-48.966%
2026-06-10	5.0000	5.0000	5.0000	5.0000	-37.186%	5	2,184	-40.800%
2026-06-03	8.0000	8.0000	7.8200	7.9600	+2.051%	8	2,184	-62.814%
2026-05-28	7.8000	7.8000	7.8000	7.8000	+11.429%	20	2,191	-62.051%
2026-05-27	7.1000	7.1000	7.0000	7.0000	+12.903%	32	2,211	-57.714%
2026-05-26	6.2400	6.2400	6.0500	6.2000	+26.531%	10	2,216	-52.258%
2026-05-22	4.9000	4.9000	4.9000	4.9000	-8.582%	1	2,214	-39.592%
2026-05-20	5.3000	5.3600	5.3000	5.3600	+1.132%	41	2,214	-44.776%
2026-05-18	5.3000	5.3000	5.3000	5.3000	-13.115%	4	2,214	-44.151%
2026-05-15	6.1000	6.1000	6.1000	6.1000	+19.608%	4	2,214	-51.475%
2026-05-11	5.0300	5.1000	5.0000	5.1000	+34.211%	7	2,218	-41.961%
2026-05-08	3.8000	3.8000	3.8000	3.8000	-8.434%	1	2,224	-22.105%
2026-05-06	4.1500	4.1500	4.1500	4.1500	+6.410%	3	2,224	-28.675%
2026-05-01	3.7000	3.9000	3.7000	3.9000	+8.333%	10	2,236	-24.103%
2026-04-30	3.6000	3.6000	3.6000	3.6000	+26.316%	2	2,236	-17.778%
2026-04-21	2.8500	2.8500	2.8500	2.8500	-3.390%	1	2,236	+3.860%
2026-04-17	2.9500	2.9500	2.9500	2.9500	+3.509%	1	2,236	+0.339%
2026-04-16	2.8500	2.8500	2.8500	2.8500	-5.000%	2	2,236	+3.860%
2026-04-15	3.0000	3.0000	3.0000	3.0000	-3.537%	1	2,236	-1.333%
2026-04-14	3.1100	3.1100	3.1100	3.1100	+0.323%	1	2,236	-4.823%
2026-04-10	3.0000	3.1000	3.0000	3.1000	+5.085%	11	2,236	-4.516%
2026-04-08	2.9500	2.9500	2.9500	2.9500	+5.357%	1	2,236	+0.339%
2026-04-02	2.8000	2.8000	2.8000	2.8000	-9.677%	1	2,235	+5.714%
2026-03-25	3.1000	3.1000	3.1000	3.1000	+24.000%	5	2,235	-4.516%
2026-03-10	2.5000	2.5000	2.5000	2.5000	+25.000%	1	2,240	+18.400%
2026-03-09	2.0000	2.0000	2.0000	2.0000	-9.091%	4	2,239	+48.000%
2026-03-05	2.2000	2.2000	2.2000	2.2000	0.000%	1	2,239	+34.545%
2026-02-27	2.3300	2.3300	2.2000	2.2000	-12.000%	5	2,239	+34.545%
2026-02-26	2.5000	2.5000	2.5000	2.5000	-30.556%	3	2,239	+18.400%
2026-02-24	5.1000	5.1000	3.6000	3.6000	-41.935%	2	2,236	-17.778%
2026-02-18	6.2000	6.2000	6.2000	6.2000	+8.772%	1	2,235	-52.258%
2026-02-06	5.8000	5.8000	5.7000	5.7000	+5.556%	7	2,236	-48.070%
2026-02-05	5.4000	5.4000	5.4000	5.4000	-8.475%	100	2,238	-45.185%
2026-01-29	5.9000	5.9000	5.9000	5.9000	+1.724%	1	2,138	-49.831%
2026-01-28	5.8000	5.8000	5.8000	5.8000	+26.087%	1	2,138	-48.966%
2026-01-21	4.6000	4.6000	4.6000	4.6000	-13.208%	1	2,139	-35.652%
2026-01-14	5.3000	5.3000	5.3000	5.3000	+11.579%	3	2,140	-44.151%
2026-01-08	4.7500	4.7500	4.7500	4.7500	-0.835%	5	2,143	-37.684%
2026-01-07	4.7900	4.7900	4.7900	4.7900	-4.200%	15	2,143	-38.205%
2025-12-29	5.0000	5.0000	5.0000	5.0000	+18.483%	10	2,143	-40.800%
2025-12-12	4.4700	4.4700	4.2200	4.2200	+2.927%	2	2,143	-29.858%
2025-12-09	4.2000	4.2000	4.1000	4.1000	-12.766%	11	2,142	-27.805%
2025-11-11	4.7000	4.7000	4.7000	4.7000	-9.615%	1	2,133	-37.021%
2025-11-10	5.2000	5.2000	5.2000	5.2000	+4.000%	1	2,133	-43.077%
2025-11-07	5.0000	5.0000	5.0000	5.0000	-12.587%	2	2,133	-40.800%
2025-11-04	5.7200	5.7200	5.7200	5.7200	-11.728%	25	2,135	-48.252%
2025-11-03	7.2400	7.2400	6.1000	6.4800	+2.857%	13	2,123	-54.321%
2025-10-30	6.3000	6.3000	6.3000	6.3000	-11.888%	10	2,123	-53.016%
2025-10-29	7.0000	7.1500	7.0000	7.1500	+3.623%	3	2,133	-58.601%
2025-10-27	6.9000	6.9000	6.9000	6.9000	+5.505%	1	2,135	-57.101%
2025-10-24	6.4000	6.8300	6.4000	6.5400	+5.484%	68	2,135	-54.740%
2025-10-23	5.9000	6.2000	5.9000	6.2000	+6.897%	12	2,078	-52.258%
2025-10-22	6.0000	6.0000	5.8000	5.8000	-1.695%	300	2,077	-48.966%
2025-10-17	5.9000	5.9000	5.9000	5.9000	-1.667%	1	2,158	-49.831%
2025-10-16	6.0000	6.0000	6.0000	6.0000	-7.692%	33	2,158	-50.667%
2025-10-15	6.5000	6.6000	6.5000	6.5000	+29.482%	241	2,191	-54.462%
2025-10-13	5.0000	5.0200	5.0000	5.0200	+2.449%	3	2,010	-41.036%
2025-10-10	4.9500	4.9500	4.9000	4.9000	-3.162%	67	2,011	-39.592%
2025-10-09	5.0600	5.0600	5.0600	5.0600	+3.265%	1	2,065	-41.502%
2025-10-08	4.9000	4.9000	4.9000	4.9000	+6.987%	1	2,065	-39.592%
2025-10-07	4.7000	4.7000	4.5000	4.5800	-8.400%	105	2,159	-35.371%
2025-10-03	5.0000	5.0000	5.0000	5.0000	+4.167%	4	2,159	-40.800%
2025-10-02	4.5000	5.0000	4.5000	4.8000	+17.359%	6	2,159	-38.333%
2025-10-01	3.9700	4.0900	3.9700	4.0900	+6.234%	22	2,165	-27.628%
2025-09-30	3.8500	3.8500	3.8500	3.8500	+16.667%	3	2,145	-23.117%
2025-09-25	3.3000	3.3000	3.3000	3.3000	-16.667%	10	2,148	-10.303%
2025-09-24	4.0000	4.0000	3.9600	3.9600	+9.392%	2	2,148	-25.253%
2025-09-23	3.7000	3.7000	3.6200	3.6200	-8.354%	51	2,149	-18.232%
2025-09-19	3.9000	3.9500	3.9000	3.9500	+16.176%	3	2,150	-25.063%
2025-09-17	3.4000	3.4000	3.4000	3.4000	+3.030%	5	2,152	-12.941%
2025-09-16	3.3000	3.3000	3.3000	3.3000	-2.941%	1	2,153	-10.303%
2025-09-15	3.4000	3.4000	3.4000	3.4000	+13.333%	3	2,153	-12.941%
2025-09-12	3.0000	3.0000	3.0000	3.0000	-6.250%	10	2,156	-1.333%
2025-09-09	3.3000	3.3000	3.2000	3.2000	-3.904%	19	2,156	-7.500%
2025-09-08	3.3900	3.3900	3.3300	3.3300	+0.909%	11	2,137	-11.111%
2025-09-05	3.6000	3.6000	3.3000	3.3000	+10.000%	9	2,127	-10.303%
2025-09-04	3.0000	3.0000	3.0000	3.0000	-6.250%	5	2,134	-1.333%
2025-09-03	3.3000	3.3400	3.2000	3.2000	+6.667%	15	2,134	-7.500%
2025-09-02	2.8700	3.0000	2.8000	3.0000	+76.471%	25	2,138	-1.333%
2025-08-28	1.7000	1.7000	1.7000	1.7000	-45.687%	8	2,129	+74.118%
2025-08-27	3.1700	3.1700	3.1200	3.1300	+0.968%	17	2,129	-5.431%
2025-08-26	3.1000	3.2600	3.1000	3.1000	+6.897%	17	2,139	-4.516%
2025-08-25	2.9300	2.9300	2.9000	2.9000	+13.725%	2	2,139	+2.069%
2025-08-22	2.5000	2.5500	2.5000	2.5500	+13.333%	27	2,138	+16.078%
2025-08-21	2.4000	2.4000	2.2500	2.2500	-10.000%	208	2,138	+31.556%
2025-08-20	2.2500	2.5000	2.2500	2.5000	+3.734%	107	2,235	+18.400%
2025-08-19	2.4100	2.4100	2.4100	2.4100	-3.600%	10	2,292	+22.822%
2025-08-18	1.9800	2.5000	1.9800	2.5000	+35.135%	94	2,302	+18.400%
2025-08-15	1.7000	1.9200	1.7000	1.8500	+35.036%	101	2,392	+60.000%
2025-08-14	1.4500	1.4500	1.3500	1.3700	-13.291%	36	2,339	+116.058%
2025-08-13	1.5000	1.6700	1.5000	1.5800	+5.333%	60	2,305	+87.342%
2025-08-12	1.4800	1.5500	1.4800	1.5000	+9.489%	111	2,295	+97.333%
2025-08-11	1.5700	1.5700	1.3700	1.3700	-13.291%	126	2,184	+116.058%
2025-08-08	1.6500	1.6500	1.5500	1.5800	-12.222%	390	2,156	+87.342%
2025-08-07	1.8000	1.8000	1.7500	1.8000	+11.801%	41	1,853	+64.444%
2025-08-06	1.5000	1.6500	1.5000	1.6100	-8.000%	36	1,863	+83.851%
2025-08-05	2.1000	2.2500	1.7000	1.7500	-18.605%	224	1,847	+69.143%
2025-07-31	2.1500	2.1500	2.1500	2.1500	0.000%	1	1,797	+37.674%
2025-07-30	2.1500	2.1500	2.1500	2.1500	-14.000%	1	1,797	+37.674%
2025-07-25	2.5000	2.5000	2.5000	2.5000	0.000%	1	1,797	+18.400%
2025-07-24	2.5000	2.5000	2.5000	2.5000	+0.806%	1	1,797	+18.400%
2025-07-23	2.5500	2.5500	2.4800	2.4800	-6.415%	2	1,797	+19.355%
2025-07-22	2.7000	2.7000	2.6500	2.6500	+10.417%	10	1,797	+11.698%
2025-07-21	2.4000	2.4500	2.3500	2.4000	+14.286%	9	1,791	+23.333%
2025-07-10	2.8000	2.8000	2.1000	2.1000	-12.500%	6	1,791	+40.952%
2025-07-08	2.4000	2.4000	2.4000	2.4000	-17.241%	1,555	1,791	+23.333%
2025-07-07	2.6800	2.9000	2.6500	2.9000	+16.000%	157	443	+2.069%
2025-07-03	2.2500	2.5000	2.2500	2.5000	+19.048%	10	507	+18.400%
2025-07-02	2.1500	2.2000	2.1000	2.1000	+2.439%	16	507	+40.952%
2025-07-01	1.6900	2.0500	1.6600	2.0500	+32.258%	25	515	+44.390%
2025-06-30	1.5100	1.5500	1.5100	1.5500	-17.112%	6	533	+90.968%
2025-06-27	1.9500	1.9500	1.8700	1.8700	-6.500%	6	527	+58.289%
2025-06-26	1.9000	2.0000	1.9000	2.0000	-13.043%	6	527	+48.000%
2025-06-17	2.2500	2.3000	2.2500	2.3000	+7.981%	55	527	+28.696%
2025-06-13	2.1300	2.1300	2.1300	2.1300	-5.333%	6	527	+38.967%
2025-06-12	2.2500	2.2500	2.2500	2.2500	+6.635%	4	527	+31.556%
2025-06-05	2.1100	2.1100	2.1100	2.1100	+4.455%	2	523	+40.284%
2025-06-04	1.9500	2.0200	1.9500	2.0200	+30.323%	3	521	+46.535%
2025-05-29	1.5500	1.5500	1.5500	1.5500	-3.125%	4	521	+90.968%
2025-05-28	1.6000	1.6000	1.6000	1.6000	-11.111%	3	517	+85.000%
2025-05-23	1.8000	1.8000	1.8000	1.8000	+20.000%	2	514	+64.444%
2025-05-22	1.5000	1.8800	1.5000	1.5000	-14.286%	12	514	+97.333%
2025-05-19	1.7000	1.7500	1.7000	1.7500	+2.941%	3	503	+69.143%
2025-05-15	2.9500	2.9500	1.7000	1.7000	-39.286%	15	503	+74.118%
2025-05-14	2.7000	2.8000	2.7000	2.8000	-1.408%	4	489	+5.714%
2025-05-13	2.5000	3.0000	2.5000	2.8400	+29.091%	9	488	+4.225%
2025-05-12	2.5000	2.5000	2.2000	2.2000	+10.000%	3	497	+34.545%
2025-05-09	2.0700	2.0700	2.0000	2.0000	+17.647%	10	498	+48.000%
2025-05-06	1.5000	1.7000	1.5000	1.7000	+41.667%	10	497	+74.118%
2025-04-29	1.2000	1.2000	1.2000	1.2000	+50.000%	10	507	+146.667%
2025-04-21	0.8000	0.8000	0.8000	0.8000	-25.926%	5	517	+270.000%
2025-04-09	1.0800	1.0800	1.0800	1.0800	+36.709%	37	512	+174.074%
2025-04-08	0.7900	0.7900	0.7900	0.7900	-24.038%	1	530	+274.684%
2025-04-07	0.8000	1.0400	0.8000	1.0400	+30.000%	4	530	+184.615%
2025-04-04	0.8000	0.8000	0.8000	0.8000	-20.000%	12	526	+270.000%
2025-04-01	1.0000	1.0000	1.0000	1.0000	-6.542%	10	520	+196.000%
2025-03-31	1.1400	1.1400	1.0600	1.0700	+7.000%	27	510	+176.636%
2025-03-24	1.1000	1.1000	1.0000	1.0000	-9.091%	2	484	+196.000%
2025-03-20	1.2000	1.2000	1.1000	1.1000	-0.901%	20	482	+169.091%
2025-03-17	1.0400	1.1100	1.0400	1.1100	+38.750%	11	462	+166.667%
2025-03-12	0.7400	0.8000	0.7400	0.8000	+6.667%	15	463	+270.000%
2025-03-07	0.7500	0.7500	0.7500	0.7500	-8.537%	12	458	+294.667%
2025-03-06	0.8500	0.8500	0.8200	0.8200	-8.889%	153	305	+260.976%
2025-03-05	0.9000	0.9000	0.9000	0.9000	+20.000%	1	305	+228.889%
2025-03-04	0.7000	0.7500	0.7000	0.7500	-2.597%	17	304	+294.667%
2025-03-03	0.7800	0.7800	0.7700	0.7700	-2.532%	17	317	+284.416%
2025-02-28	1.0000	1.0000	0.7900	0.7900	-28.182%	68	334	+274.684%
2025-02-27	1.1000	1.1000	1.1000	1.1000	-14.063%	6	300	+169.091%
2025-02-25	1.3500	1.3500	1.2800	1.2800	-23.810%	13	292	+131.250%
2025-02-19	1.6000	1.6800	1.6000	1.6800	+20.000%	6	292	+76.190%
2025-02-14	1.5000	1.5000	1.4000	1.4000	-3.448%	6	285	+111.429%
2025-02-13	1.4500	1.4500	1.4500	1.4500	0.000%	15	270	+104.138%
2025-02-12	1.4500	1.4500	1.4500	1.4500	0.000%	1	270	+104.138%
2025-02-11	1.6000	1.6000	1.4500	1.4500	-16.667%	23	269	+104.138%
2025-02-10	1.7400	1.7400	1.7400	1.7400	+1.754%	2	251	+70.115%
2025-02-07	1.7100	1.7100	1.7100	1.7100	-14.070%	2	251	+73.099%
2025-02-06	1.9900	1.9900	1.9900	1.9900	+4.737%	1	250	+48.744%
2025-02-04	1.9000	1.9000	1.9000	1.9000	+8.571%	2	249	+55.789%
2025-01-28	1.7500	1.7500	1.7500	1.7500	0.000%	3	247	+69.143%
2025-01-22	1.7500	1.7500	1.7500	1.7500	-7.895%	12	244	+69.143%
2025-01-21	2.0000	2.0000	1.9000	1.9000	-1.042%	2	232	+55.789%
2025-01-17	1.9200	1.9200	1.9200	1.9200	+4.348%	4	228	+54.167%
2025-01-15	2.1500	2.2400	1.8100	1.8400	-35.439%	114	228	+60.870%
2025-01-02	2.5500	2.8500	2.5500	2.8500	+14.000%	22	160	+3.860%
2024-12-23	2.5000	2.5000	2.5000	2.5000	+8.696%	2	160	+18.400%
2024-12-20	2.6000	2.6000	2.3000	2.3000	+5.023%	21	160	+28.696%
2024-12-17	2.1900	2.1900	2.1900	2.1900	+32.727%	2	140	+35.160%
2024-12-16	1.7600	1.7600	1.6500	1.6500	-6.250%	3	138	+79.394%
2024-12-13	1.7600	1.7600	1.7600	1.7600	-7.368%	20	136	+68.182%
2024-12-12	2.0300	2.0300	1.9000	1.9000	+5.556%	5	146	+55.789%
2024-12-09	1.8500	1.8500	1.8000	1.8000	-5.263%	2	146	+64.444%
2024-12-05	2.0000	2.0000	1.9000	1.9000	-13.636%	3	145	+55.789%
2024-12-04	2.1100	2.2000	2.0900	2.2000	0.000%	18	145	+34.545%
2024-12-03	2.2500	2.2500	2.0500	2.2000	-6.383%	23	138	+34.545%
2024-11-25	2.3000	2.3500	2.3000	2.3500	+51.613%	2	150	+25.957%
2024-11-19	1.6000	1.6000	1.5500	1.5500	-3.125%	36	149	+90.968%
2024-11-18	1.8000	1.8000	1.6000	1.6000	-30.435%	37	113	+85.000%
2024-11-14	2.3000	2.3000	2.3000	2.3000	+12.195%	6	76	+28.696%
2024-11-12	2.2100	2.2100	2.0500	2.0500	-14.583%	2	70	+44.390%
2024-11-06	2.4000	2.4000	2.4000	2.4000	-16.084%	1	69	+23.333%
2024-11-04	2.8600	2.8600	2.8600	2.8600	+4.000%	2	69	+3.497%
2024-10-31	2.5500	2.7700	2.5500	2.7500	+10.000%	54	70	+7.636%
2024-10-30	2.5000	2.5000	2.5000	2.5000	0.000%	2	75	+18.400%
2024-10-25	2.5000	2.5000	2.5000	2.5000	+2.041%	100	73	+18.400%
2024-10-21	2.4200	2.4500	2.4200	2.4500	+4.255%	3	23	+20.816%
2024-10-18	2.3500	2.3500	2.3500	2.3500	+2.174%	2	20	+25.957%
2024-10-17	2.3300	2.3300	2.3000	2.3000	+0.877%	6	19	+28.696%
2024-10-10	2.2800	2.2800	2.2800	2.2800	-0.870%	3	15	+29.825%
2024-10-04	2.3000	2.3000	2.3000	2.3000	-8.000%	2	12	+28.696%
2024-10-03	2.5000	2.5000	2.5000	2.5000	+4.167%	1	11	+18.400%
2024-10-02	2.4000	2.4000	2.4000	2.4000	-18.644%	1	10	+23.333%
2024-09-27	3.2000	3.2000	2.9500	2.9500	+1.724%	4	9	+0.339%
2024-09-25	2.9000	2.9000	2.9000	2.9000	-6.452%	1	7	+2.069%
2024-09-23	3.2000	3.2000	3.1000	3.1000	0.000%	6	6	-4.516%

.dark-mode .csdg1J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .csdg1J{ color: #333333; background-color: white; border: 2px solid #333333; }SHLS20270115C5SHLS Jan 15 2027 5.00 Call (SHLS270115C00005000)option OPRA

SHLS20270115C5
SHLS Jan 15 2027 5.00 Call (SHLS270115C00005000)
option OPRA