Dark

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

EOD

Sep 18, 2026

2.09-16.400%(-0.41)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.5000	3.7900	1.5000	2.0900	-16.400%	35	570	0.000%
2026-09-11	2.5000	2.5000	2.5000	2.5000	+28.205%	1	605	-16.400%
2026-09-10	2.0000	2.0000	1.9500	1.9500	-18.750%	12	605	+7.179%
2026-09-09	2.4000	2.4000	2.4000	2.4000	-67.568%	1	617	-12.917%
2026-08-27	7.4000	7.4000	7.4000	7.4000	-8.642%	1	618	-71.757%
2026-08-26	8.1000	8.1000	8.1000	8.1000	-6.897%	1	618	-74.198%
2026-08-25	8.6000	8.7000	8.6000	8.7000	+4.819%	9	618	-75.977%
2026-08-24	8.3000	8.3000	8.3000	8.3000	+3.750%	2	626	-74.819%
2026-08-20	8.0000	8.0000	8.0000	8.0000	-9.091%	1	627	-73.875%
2026-08-18	8.9000	8.9000	8.8000	8.8000	-8.333%	75	627	-76.250%
2026-08-17	10.2000	10.2000	9.6000	9.6000	-16.522%	3	561	-78.229%
2026-08-14	11.5000	11.5000	11.5000	11.5000	-22.819%	1	560	-81.826%
2026-08-11	14.6500	15.0000	14.6500	14.9000	+8.759%	7	561	-85.973%
2026-08-10	14.0400	14.0400	13.7000	13.7000	-4.196%	23	554	-84.745%
2026-08-06	16.2000	16.2000	14.3000	14.3000	-10.625%	96	542	-85.385%
2026-08-05	16.0000	16.0000	16.0000	16.0000	+14.286%	1	490	-86.938%
2026-08-04	14.2000	14.2000	14.0000	14.0000	+72.840%	43	490	-85.071%
2026-07-31	7.8000	8.1000	7.8000	8.1000	-2.410%	3	448	-74.198%
2026-07-30	8.3000	8.3000	8.3000	8.3000	-7.263%	250	446	-74.819%
2026-07-29	8.9500	8.9500	8.9500	8.9500	-22.174%	2	196	-76.648%
2026-07-28	9.4000	12.1000	9.4000	11.5000	+155.556%	64	196	-81.826%
2026-07-24	4.5000	4.5000	4.5000	4.5000	+18.421%	1	220	-53.556%
2026-07-23	3.8000	3.8000	3.8000	3.8000	-38.710%	1	220	-45.000%
2026-07-20	6.0000	6.2000	6.0000	6.2000	-12.676%	4	219	-66.290%
2026-07-17	7.1000	7.1000	7.1000	7.1000	-11.250%	1	215	-70.563%
2026-07-09	8.0000	8.0000	8.0000	8.0000	-37.984%	1	214	-73.875%
2026-07-06	12.9000	12.9000	12.9000	12.9000	+5.306%	3	214	-83.798%
2026-07-02	12.1400	12.2500	12.1400	12.2500	-2.000%	3	212	-82.939%
2026-07-01	12.5000	12.5000	12.5000	12.5000	+12.918%	2	212	-83.280%
2026-06-30	10.6500	11.0700	10.6500	11.0700	+0.636%	21	210	-81.120%
2026-06-29	11.0000	11.0000	11.0000	11.0000	+46.667%	5	190	-81.000%
2026-06-23	7.5000	7.5000	7.5000	7.5000	+15.385%	7	185	-72.133%
2026-06-22	6.4400	6.5000	4.6000	6.5000	+85.714%	5	185	-67.846%
2026-05-29	3.5000	3.5000	3.5000	3.5000	-14.634%	1	181	-40.286%
2026-05-28	4.1000	4.1000	4.1000	4.1000	-31.667%	1	180	-49.024%
2026-05-27	6.0000	6.0000	6.0000	6.0000	+33.333%	1	179	-65.167%
2026-05-26	4.5000	4.5000	4.5000	4.5000	+32.743%	1	180	-53.556%
2026-05-21	3.3900	3.3900	3.3900	3.3900	-17.317%	10	179	-38.348%
2026-05-14	4.1000	4.1000	4.1000	4.1000	+43.860%	2	169	-49.024%
2026-05-13	3.6000	3.6000	2.8500	2.8500	-58.696%	6	162	-26.667%
2026-05-06	6.9000	6.9000	6.9000	6.9000	+40.816%	2	162	-69.710%
2026-05-05	4.9000	4.9000	4.9000	4.9000	-2.000%	2	160	-57.347%
2026-04-30	5.0000	5.0000	5.0000	5.0000	-18.033%	1	158	-58.200%
2026-04-29	6.1000	6.1000	6.1000	6.1000	-32.967%	5	157	-65.738%
2026-04-28	9.0000	9.1000	9.0000	9.1000	-18.165%	2	157	-77.033%
2026-04-24	11.1200	11.1200	11.1200	11.1200	+2.300%	1	155	-81.205%
2026-04-21	10.8700	10.8700	10.8700	10.8700	-13.040%	2	154	-80.773%
2026-04-20	12.5000	12.5000	12.3000	12.5000	-2.344%	20	154	-83.280%
2026-04-17	13.5000	13.5000	12.8000	12.8000	+5.523%	3	135	-83.672%
2026-04-09	11.2800	12.6200	11.2800	12.1300	+5.295%	3	134	-82.770%
2026-04-08	11.5200	11.5200	11.5200	11.5200	+69.412%	1	136	-81.858%
2026-04-07	6.8000	6.8000	6.8000	6.8000	-10.526%	1	137	-69.265%
2026-03-23	7.6000	7.6000	7.6000	7.6000	+1.740%	2	137	-72.500%
2026-03-20	7.4600	7.4700	7.4600	7.4700	-0.400%	6	137	-72.021%
2026-03-18	7.1400	7.5000	7.1400	7.5000	-26.901%	10	143	-72.133%
2026-03-16	10.2600	10.2600	10.2600	10.2600	+6.321%	2	133	-79.630%
2026-03-12	9.6500	9.6500	9.6500	9.6500	-3.500%	3	131	-78.342%
2026-03-11	10.0000	10.0000	10.0000	10.0000	-11.661%	1	128	-79.100%
2026-03-09	10.5000	11.3200	10.5000	11.3200	-42.245%	10	127	-81.537%
2026-02-26	19.6000	19.6000	19.6000	19.6000	-15.517%	1	120	-89.337%
2026-02-24	23.2000	23.2100	23.2000	23.2000	+12.621%	17	120	-90.991%
2026-02-19	22.0800	22.0800	20.6000	20.6000	-1.905%	5	127	-89.854%
2026-02-18	23.3000	23.3000	21.0000	21.0000	-18.605%	5	127	-90.048%
2026-02-12	25.8000	25.8000	25.8000	25.8000	+18.894%	1	127	-91.899%
2026-02-06	21.5100	21.7000	21.3200	21.7000	+6.373%	3	126	-90.369%
2026-02-02	20.5000	20.5000	20.4000	20.4000	+12.088%	3	124	-89.755%
2026-01-30	17.0000	18.2000	17.0000	18.2000	-0.492%	3	122	-88.516%
2026-01-29	18.2900	18.2900	18.2900	18.2900	+4.039%	1	119	-88.573%
2026-01-28	17.5100	17.7400	17.5000	17.5800	+7.853%	56	118	-88.111%
2026-01-23	16.7000	16.7000	16.3000	16.3000	-17.427%	3	103	-87.178%
2026-01-15	19.7400	19.7400	19.7400	19.7400	-3.235%	2	100	-89.412%
2026-01-14	21.8400	21.8400	20.4000	20.4000	+68.595%	29	98	-89.755%
2026-01-08	12.1000	12.1000	12.1000	12.1000	-8.333%	2	69	-82.727%
2026-01-07	14.3500	14.3500	13.2000	13.2000	+32.000%	2	69	-84.167%
2025-12-31	8.4000	10.1300	8.4000	10.0000	-7.579%	11	60	-79.100%
2025-12-29	10.8200	10.8200	10.8200	10.8200	+8.200%	1	60	-80.684%
2025-12-23	9.7900	10.0000	9.7900	10.0000	+3.093%	3	59	-79.100%
2025-12-19	9.7000	9.7000	9.7000	9.7000	-27.666%	3	58	-78.454%
2025-12-18	13.4100	13.4100	13.4100	13.4100	-22.125%	1	55	-84.415%
2025-12-03	17.2200	17.2200	17.2200	17.2200	+5.644%	1	54	-87.863%
2025-12-02	16.3000	16.3000	16.3000	16.3000	-14.615%	1	55	-87.178%
2025-11-26	19.0900	19.0900	19.0900	19.0900	-2.103%	3	58	-89.052%
2025-11-21	19.5000	19.5000	19.5000	19.5000	+39.986%	1	58	-89.282%
2025-11-18	13.9300	13.9300	13.9300	13.9300	-44.280%	1	57	-84.996%
2025-10-28	25.0000	25.0000	25.0000	25.0000	+61.290%	1	56	-91.640%
2025-10-23	15.5000	15.5000	15.5000	15.5000	-13.165%	2	55	-86.516%
2025-10-15	17.8500	17.8500	17.8500	17.8500	-17.054%	30	53	-88.291%
2025-10-03	22.0000	22.0000	21.4800	21.5200	+0.093%	5	83	-90.288%
2025-09-22	21.4000	21.5000	21.4000	21.5000	-11.413%	7	85	-90.279%
2025-09-17	24.2700	24.2700	24.2700	24.2700	-11.423%	1	85	-91.389%
2025-09-12	27.4000	27.4000	27.4000	27.4000	+37.000%	5	86	-92.372%
2025-07-15	21.7300	21.7300	20.0000	20.0000	-14.237%	30	81	-89.550%
2025-06-13	23.3200	23.3200	23.3200	23.3200	-34.143%	2	57	-91.038%
2025-05-12	35.4100	35.4100	35.4100	35.4100	-7.255%	1	56	-94.098%
2025-05-02	38.1800	38.1800	38.1800	38.1800	+20.442%	2	56	-94.526%
2025-04-29	32.1900	32.8000	30.8000	31.7000	-0.938%	16	56	-93.407%
2025-04-11	32.0000	32.0000	32.0000	32.0000	+27.135%	2	42	-93.469%
2025-04-08	26.2000	26.2000	25.1700	25.1700	-18.146%	2	41	-91.696%
2025-04-07	30.7500	30.7500	30.7500	30.7500	-25.904%	1	41	-93.203%
2025-02-26	41.5000	41.5000	41.5000	41.5000	+12.162%	4	41	-94.964%
2025-02-19	37.0000	37.0000	37.0000	37.0000	-15.332%	3	41	-94.351%
2025-02-14	43.7000	43.7000	43.7000	43.7000	+12.542%	2	41	-95.217%
2025-01-31	38.6000	38.8300	38.6000	38.8300	-7.548%	8	41	-94.618%
2025-01-24	42.0000	42.0000	42.0000	42.0000	+15.480%	2	38	-95.024%
2025-01-15	36.3700	36.3700	36.3700	36.3700	+20.831%	4	37	-94.254%
2025-01-08	30.1000	30.1000	30.1000	30.1000	+4.405%	2	35	-93.056%
2025-01-07	28.5000	28.8300	28.5000	28.8300	-14.704%	4	35	-92.751%
2024-12-24	33.7000	33.8000	33.7000	33.8000	0.000%	16	16	-93.817%
2024-12-23	33.8000	33.8000	33.8000	33.8000	-41.724%	3	16	-93.817%
2024-12-05	58.0000	58.0000	58.0000	58.0000	+33.333%	12	13	-96.397%
2024-10-30	43.5000	43.5000	43.5000	43.5000	-0.206%	1	1	-95.195%
2024-10-22	43.5900	43.5900	43.5900	43.5900	0.000%	1	1	-95.205%