Dark

SHW20270115C400
SHW Jan 15 2027 400.00 Call (SHW270115C00400000)
option OPRA

EOD

Aug 5, 2026

16.00+14.286%(+2.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	16.0000	16.0000	16.0000	16.0000	+14.286%	1	490	0.000%
2026-08-04	14.2000	14.2000	14.0000	14.0000	+72.840%	43	490	+14.286%
2026-07-31	7.8000	8.1000	7.8000	8.1000	-2.410%	3	448	+97.531%
2026-07-30	8.3000	8.3000	8.3000	8.3000	-7.263%	250	446	+92.771%
2026-07-29	8.9500	8.9500	8.9500	8.9500	-22.174%	2	196	+78.771%
2026-07-28	9.4000	12.1000	9.4000	11.5000	+155.556%	64	196	+39.130%
2026-07-24	4.5000	4.5000	4.5000	4.5000	+18.421%	1	220	+255.556%
2026-07-23	3.8000	3.8000	3.8000	3.8000	-38.710%	1	220	+321.053%
2026-07-20	6.0000	6.2000	6.0000	6.2000	-12.676%	4	219	+158.065%
2026-07-17	7.1000	7.1000	7.1000	7.1000	-11.250%	1	215	+125.352%
2026-07-09	8.0000	8.0000	8.0000	8.0000	-37.984%	1	214	+100.000%
2026-07-06	12.9000	12.9000	12.9000	12.9000	+5.306%	3	214	+24.031%
2026-07-02	12.1400	12.2500	12.1400	12.2500	-2.000%	3	212	+30.612%
2026-07-01	12.5000	12.5000	12.5000	12.5000	+12.918%	2	212	+28.000%
2026-06-30	10.6500	11.0700	10.6500	11.0700	+0.636%	21	210	+44.535%
2026-06-29	11.0000	11.0000	11.0000	11.0000	+46.667%	5	190	+45.455%
2026-06-23	7.5000	7.5000	7.5000	7.5000	+15.385%	7	185	+113.333%
2026-06-22	6.4400	6.5000	4.6000	6.5000	+85.714%	5	185	+146.154%
2026-05-29	3.5000	3.5000	3.5000	3.5000	-14.634%	1	181	+357.143%
2026-05-28	4.1000	4.1000	4.1000	4.1000	-31.667%	1	180	+290.244%
2026-05-27	6.0000	6.0000	6.0000	6.0000	+33.333%	1	179	+166.667%
2026-05-26	4.5000	4.5000	4.5000	4.5000	+32.743%	1	180	+255.556%
2026-05-21	3.3900	3.3900	3.3900	3.3900	-17.317%	10	179	+371.976%
2026-05-14	4.1000	4.1000	4.1000	4.1000	+43.860%	2	169	+290.244%
2026-05-13	3.6000	3.6000	2.8500	2.8500	-58.696%	6	162	+461.404%
2026-05-06	6.9000	6.9000	6.9000	6.9000	+40.816%	2	162	+131.884%
2026-05-05	4.9000	4.9000	4.9000	4.9000	-2.000%	2	160	+226.531%
2026-04-30	5.0000	5.0000	5.0000	5.0000	-18.033%	1	158	+220.000%
2026-04-29	6.1000	6.1000	6.1000	6.1000	-32.967%	5	157	+162.295%
2026-04-28	9.0000	9.1000	9.0000	9.1000	-18.165%	2	157	+75.824%
2026-04-24	11.1200	11.1200	11.1200	11.1200	+2.300%	1	155	+43.885%
2026-04-21	10.8700	10.8700	10.8700	10.8700	-13.040%	2	154	+47.194%
2026-04-20	12.5000	12.5000	12.3000	12.5000	-2.344%	20	154	+28.000%
2026-04-17	13.5000	13.5000	12.8000	12.8000	+5.523%	3	135	+25.000%
2026-04-09	11.2800	12.6200	11.2800	12.1300	+5.295%	3	134	+31.904%
2026-04-08	11.5200	11.5200	11.5200	11.5200	+69.412%	1	136	+38.889%
2026-04-07	6.8000	6.8000	6.8000	6.8000	-10.526%	1	137	+135.294%
2026-03-23	7.6000	7.6000	7.6000	7.6000	+1.740%	2	137	+110.526%
2026-03-20	7.4600	7.4700	7.4600	7.4700	-0.400%	6	137	+114.190%
2026-03-18	7.1400	7.5000	7.1400	7.5000	-26.901%	10	143	+113.333%
2026-03-16	10.2600	10.2600	10.2600	10.2600	+6.321%	2	133	+55.945%
2026-03-12	9.6500	9.6500	9.6500	9.6500	-3.500%	3	131	+65.803%
2026-03-11	10.0000	10.0000	10.0000	10.0000	-11.661%	1	128	+60.000%
2026-03-09	10.5000	11.3200	10.5000	11.3200	-42.245%	10	127	+41.343%
2026-02-26	19.6000	19.6000	19.6000	19.6000	-15.517%	1	120	-18.367%
2026-02-24	23.2000	23.2100	23.2000	23.2000	+12.621%	17	120	-31.034%
2026-02-19	22.0800	22.0800	20.6000	20.6000	-1.905%	5	127	-22.330%
2026-02-18	23.3000	23.3000	21.0000	21.0000	-18.605%	5	127	-23.810%
2026-02-12	25.8000	25.8000	25.8000	25.8000	+18.894%	1	127	-37.984%
2026-02-06	21.5100	21.7000	21.3200	21.7000	+6.373%	3	126	-26.267%
2026-02-02	20.5000	20.5000	20.4000	20.4000	+12.088%	3	124	-21.569%
2026-01-30	17.0000	18.2000	17.0000	18.2000	-0.492%	3	122	-12.088%
2026-01-29	18.2900	18.2900	18.2900	18.2900	+4.039%	1	119	-12.521%
2026-01-28	17.5100	17.7400	17.5000	17.5800	+7.853%	56	118	-8.987%
2026-01-23	16.7000	16.7000	16.3000	16.3000	-17.427%	3	103	-1.840%
2026-01-15	19.7400	19.7400	19.7400	19.7400	-3.235%	2	100	-18.946%
2026-01-14	21.8400	21.8400	20.4000	20.4000	+68.595%	29	98	-21.569%
2026-01-08	12.1000	12.1000	12.1000	12.1000	-8.333%	2	69	+32.231%
2026-01-07	14.3500	14.3500	13.2000	13.2000	+32.000%	2	69	+21.212%
2025-12-31	8.4000	10.1300	8.4000	10.0000	-7.579%	11	60	+60.000%
2025-12-29	10.8200	10.8200	10.8200	10.8200	+8.200%	1	60	+47.874%
2025-12-23	9.7900	10.0000	9.7900	10.0000	+3.093%	3	59	+60.000%
2025-12-19	9.7000	9.7000	9.7000	9.7000	-27.666%	3	58	+64.948%
2025-12-18	13.4100	13.4100	13.4100	13.4100	-22.125%	1	55	+19.314%
2025-12-03	17.2200	17.2200	17.2200	17.2200	+5.644%	1	54	-7.085%
2025-12-02	16.3000	16.3000	16.3000	16.3000	-14.615%	1	55	-1.840%
2025-11-26	19.0900	19.0900	19.0900	19.0900	-2.103%	3	58	-16.186%
2025-11-21	19.5000	19.5000	19.5000	19.5000	+39.986%	1	58	-17.949%
2025-11-18	13.9300	13.9300	13.9300	13.9300	-44.280%	1	57	+14.860%
2025-10-28	25.0000	25.0000	25.0000	25.0000	+61.290%	1	56	-36.000%
2025-10-23	15.5000	15.5000	15.5000	15.5000	-13.165%	2	55	+3.226%
2025-10-15	17.8500	17.8500	17.8500	17.8500	-17.054%	30	53	-10.364%
2025-10-03	22.0000	22.0000	21.4800	21.5200	+0.093%	5	83	-25.651%
2025-09-22	21.4000	21.5000	21.4000	21.5000	-11.413%	7	85	-25.581%
2025-09-17	24.2700	24.2700	24.2700	24.2700	-11.423%	1	85	-34.075%
2025-09-12	27.4000	27.4000	27.4000	27.4000	+37.000%	5	86	-41.606%
2025-07-15	21.7300	21.7300	20.0000	20.0000	-14.237%	30	81	-20.000%
2025-06-13	23.3200	23.3200	23.3200	23.3200	-34.143%	2	57	-31.389%
2025-05-12	35.4100	35.4100	35.4100	35.4100	-7.255%	1	56	-54.815%
2025-05-02	38.1800	38.1800	38.1800	38.1800	+20.442%	2	56	-58.093%
2025-04-29	32.1900	32.8000	30.8000	31.7000	-0.938%	16	56	-49.527%
2025-04-11	32.0000	32.0000	32.0000	32.0000	+27.135%	2	42	-50.000%
2025-04-08	26.2000	26.2000	25.1700	25.1700	-18.146%	2	41	-36.432%
2025-04-07	30.7500	30.7500	30.7500	30.7500	-25.904%	1	41	-47.967%
2025-02-26	41.5000	41.5000	41.5000	41.5000	+12.162%	4	41	-61.446%
2025-02-19	37.0000	37.0000	37.0000	37.0000	-15.332%	3	41	-56.757%
2025-02-14	43.7000	43.7000	43.7000	43.7000	+12.542%	2	41	-63.387%
2025-01-31	38.6000	38.8300	38.6000	38.8300	-7.548%	8	41	-58.795%
2025-01-24	42.0000	42.0000	42.0000	42.0000	+15.480%	2	38	-61.905%
2025-01-15	36.3700	36.3700	36.3700	36.3700	+20.831%	4	37	-56.008%
2025-01-08	30.1000	30.1000	30.1000	30.1000	+4.405%	2	35	-46.844%
2025-01-07	28.5000	28.8300	28.5000	28.8300	-14.704%	4	35	-44.502%
2024-12-24	33.7000	33.8000	33.7000	33.8000	0.000%	16	16	-52.663%
2024-12-23	33.8000	33.8000	33.8000	33.8000	-41.724%	3	16	-52.663%
2024-12-05	58.0000	58.0000	58.0000	58.0000	+33.333%	12	13	-72.414%
2024-10-30	43.5000	43.5000	43.5000	43.5000	-0.206%	1	1	-63.218%
2024-10-22	43.5900	43.5900	43.5900	43.5900	0.000%	1	1	-63.294%