Dark

SLB20250516P40
SLB May 16 2025 40.00 Put (SLB250516P00040000)
option OPRA

EOD

May 8, 2025

5.46-9.752%(-0.59)844

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	5.50	5.50	5.05	5.46	-9.752%	844	1,537	0.000%
2025-05-06	6.10	6.10	6.05	6.05	+0.833%	24	2,100	-9.752%
2025-05-05	6.08	6.08	5.90	6.00	-2.439%	147	2,949	-9.000%
2025-05-01	5.85	6.15	5.85	6.15	-12.143%	9	3,038	-11.220%
2025-04-30	7.05	7.05	6.65	7.00	+14.754%	41	3,255	-22.000%
2025-04-29	6.10	6.10	6.10	6.10	+2.521%	3	4,639	-10.492%
2025-04-28	5.60	6.10	5.40	5.95	+7.207%	102	4,774	-8.235%
2025-04-25	6.05	6.05	5.30	5.55	+7.977%	12	4,831	-1.622%
2025-04-24	5.12	5.15	5.12	5.14	+3.213%	4	4,829	+6.226%
2025-04-23	5.65	5.65	4.98	4.98	-10.270%	3	4,830	+9.639%
2025-04-22	6.15	6.15	5.25	5.55	-4.310%	405	4,832	-1.622%
2025-04-21	5.50	6.02	5.50	5.80	+22.105%	12	5,056	-5.862%
2025-04-17	4.90	4.90	4.75	4.75	-19.764%	5	5,068	+14.947%
2025-04-16	5.77	6.10	5.45	5.92	-5.280%	68	5,068	-7.770%
2025-04-15	6.20	6.25	6.05	6.25	+1.626%	12	5,121	-12.640%
2025-04-14	5.95	6.59	5.85	6.15	-2.844%	32	5,490	-11.220%
2025-04-11	7.80	7.80	6.25	6.33	-16.159%	150	5,483	-13.744%
2025-04-10	6.95	7.75	6.75	7.55	+77.230%	24	5,520	-27.682%
2025-04-09	8.20	8.20	4.26	4.26	-48.364%	33	5,966	+28.169%
2025-04-08	6.37	8.28	6.37	8.25	+16.197%	137	5,995	-33.818%
2025-04-07	5.75	8.21	5.75	7.10	+19.328%	207	6,073	-23.099%
2025-04-04	3.10	6.20	3.10	5.95	+153.191%	514	6,226	-8.235%
2025-04-03	1.59	2.35	1.59	2.35	+176.471%	150	6,319	+132.340%
2025-04-02	1.10	1.10	0.78	0.85	-7.609%	478	6,248	+542.353%
2025-04-01	1.01	1.09	0.88	0.92	-8.000%	561	6,045	+493.478%
2025-03-31	1.09	1.14	0.92	1.00	0.000%	50	6,006	+446.000%
2025-03-28	0.79	1.05	0.79	1.00	+23.457%	1,488	6,010	+446.000%
2025-03-27	0.82	0.82	0.70	0.81	+3.846%	76	5,655	+574.074%
2025-03-26	0.61	0.78	0.58	0.78	-4.878%	139	5,594	+600.000%
2025-03-25	0.90	0.90	0.77	0.82	-18.000%	1,023	5,620	+565.854%
2025-03-24	1.19	1.19	1.00	1.00	-17.355%	97	6,545	+446.000%
2025-03-21	1.30	1.38	1.21	1.21	-4.724%	170	6,490	+351.240%
2025-03-20	1.22	1.28	1.17	1.27	-2.308%	374	6,513	+329.921%
2025-03-19	1.23	1.31	1.21	1.30	-22.156%	149	6,653	+320.000%
2025-03-18	1.25	1.67	1.25	1.67	+29.457%	94	6,686	+226.946%
2025-03-17	1.30	1.44	1.23	1.29	-16.774%	791	6,661	+323.256%
2025-03-14	1.48	1.55	1.45	1.55	-25.837%	112	5,986	+252.258%
2025-03-13	2.01	2.15	1.86	2.09	+5.025%	29	5,971	+161.244%
2025-03-12	2.08	2.08	1.78	1.99	-6.573%	557	5,971	+174.372%
2025-03-11	1.65	2.13	1.65	2.13	+27.545%	51	5,570	+156.338%
2025-03-10	1.50	1.67	1.41	1.67	+7.051%	273	5,563	+226.946%
2025-03-07	2.11	2.11	1.46	1.56	-32.759%	86	5,314	+250.000%
2025-03-06	2.44	2.44	2.32	2.32	-0.855%	20	5,352	+135.345%
2025-03-05	2.75	2.75	2.34	2.34	+4.000%	52	5,352	+133.333%
2025-03-04	2.74	3.00	2.25	2.25	+0.897%	128	5,347	+142.667%
2025-03-03	1.48	2.32	1.38	2.23	+57.042%	173	5,304	+144.843%
2025-02-28	1.69	1.69	1.41	1.42	-11.801%	640	5,298	+284.507%
2025-02-27	1.63	1.63	1.45	1.61	-12.973%	87	5,416	+239.130%
2025-02-26	1.71	1.88	1.63	1.85	+16.352%	108	5,416	+195.135%
2025-02-25	1.48	1.74	1.48	1.59	+16.912%	80	5,414	+243.396%
2025-02-24	1.36	1.40	1.33	1.36	-1.449%	298	5,388	+301.471%
2025-02-21	1.06	1.44	1.06	1.38	+25.455%	1,306	5,318	+295.652%
2025-02-20	1.17	1.17	1.01	1.10	-9.836%	206	4,988	+396.364%
2025-02-19	1.10	1.22	1.04	1.22	+16.190%	85	4,819	+347.541%
2025-02-18	1.35	1.38	0.99	1.05	-22.794%	173	4,738	+420.000%
2025-02-14	1.20	1.36	1.20	1.36	0.000%	290	4,554	+301.471%
2025-02-13	1.48	1.48	1.36	1.36	-13.376%	36	4,565	+301.471%
2025-02-12	1.47	1.59	1.46	1.57	+11.348%	703	4,565	+247.771%
2025-02-11	1.56	1.56	1.33	1.41	-11.875%	222	3,928	+287.234%
2025-02-10	1.81	1.81	1.60	1.60	-21.569%	436	3,856	+241.250%
2025-02-07	1.95	2.12	1.85	2.04	-5.991%	1,144	3,735	+167.647%
2025-02-06	1.75	2.22	1.75	2.17	+16.667%	681	3,298	+151.613%
2025-02-05	1.79	2.11	1.79	1.86	+3.911%	1,275	2,933	+193.548%
2025-02-04	2.10	2.10	1.73	1.79	-15.566%	113	2,245	+205.028%
2025-02-03	2.28	2.28	2.10	2.12	-4.072%	167	2,207	+157.547%
2025-01-31	2.00	2.22	2.00	2.21	+22.778%	396	2,168	+147.059%
2025-01-30	1.91	1.91	1.80	1.80	-5.759%	256	2,088	+203.333%
2025-01-29	1.70	1.91	1.64	1.91	+6.111%	22	1,963	+185.864%
2025-01-28	1.42	1.87	1.42	1.80	+31.387%	87	1,956	+203.333%
2025-01-27	1.44	1.44	1.34	1.37	-4.196%	9	1,922	+298.540%
2025-01-24	1.60	1.60	1.43	1.43	-10.625%	196	1,920	+281.818%
2025-01-23	1.57	1.60	1.57	1.60	-7.514%	4	1,920	+241.250%
2025-01-22	1.15	1.73	1.15	1.73	+53.097%	340	1,917	+215.607%
2025-01-21	1.10	1.13	0.95	1.13	0.000%	223	1,804	+383.186%
2025-01-17	1.26	1.26	1.00	1.13	-44.608%	554	1,995	+383.186%
2025-01-16	2.36	2.36	2.04	2.04	-10.526%	59	1,995	+167.647%
2025-01-15	2.35	2.35	2.27	2.28	-17.986%	15	2,032	+139.474%
2025-01-14	3.00	3.00	2.78	2.78	-2.456%	22	2,033	+96.403%
2025-01-13	2.79	2.99	2.79	2.85	-12.308%	641	2,030	+91.579%
2025-01-10	3.35	3.35	3.25	3.25	+4.839%	94	1,511	+68.000%
2025-01-07	2.89	3.10	2.89	3.10	-13.889%	19	1,490	+76.129%
2025-01-02	3.33	3.60	3.20	3.60	-10.000%	88	1,474	+51.667%
2024-12-30	4.00	4.00	4.00	4.00	-11.111%	10	1,497	+36.500%
2024-12-23	4.49	4.50	4.45	4.50	+1.124%	11	1,497	+21.333%
2024-12-20	4.55	4.55	4.45	4.45	-7.292%	10	1,486	+22.697%
2024-12-19	4.50	4.80	4.50	4.80	+45.455%	29	1,494	+13.750%
2024-12-18	3.51	3.51	3.22	3.30	-2.941%	57	1,494	+65.455%
2024-12-17	3.40	3.40	3.40	3.40	+16.838%	90	1,449	+60.588%
2024-12-16	2.90	2.91	2.64	2.91	+22.269%	20	1,408	+87.629%
2024-12-11	2.37	2.45	2.37	2.38	+1.277%	23	1,389	+129.412%
2024-12-10	2.40	2.40	2.35	2.35	-2.893%	2	1,378	+132.340%
2024-12-09	2.35	2.42	2.33	2.42	+2.542%	48	1,376	+125.620%
2024-12-06	2.51	2.51	2.30	2.36	+20.408%	52	1,348	+131.356%
2024-12-05	1.91	1.96	1.89	1.96	-2.000%	30	1,348	+178.571%
2024-12-04	2.00	2.00	2.00	2.00	+17.647%	10	1,328	+173.000%
2024-12-03	1.70	1.70	1.70	1.70	0.000%	1	1,328	+221.176%
2024-11-27	1.76	1.76	1.70	1.70	-2.857%	32	1,299	+221.176%
2024-11-22	1.75	1.75	1.75	1.75	-2.778%	44	1,299	+212.000%
2024-11-21	1.84	1.84	1.80	1.80	-18.182%	18	1,303	+203.333%
2024-11-20	2.11	2.20	2.11	2.20	-1.786%	95	1,303	+148.182%
2024-11-19	2.24	2.24	2.24	2.24	+8.213%	7	1,222	+143.750%
2024-11-15	2.05	2.07	2.05	2.07	+2.475%	54	1,215	+163.768%
2024-11-13	2.20	2.20	2.02	2.02	+14.124%	52	1,188	+170.297%
2024-11-12	1.77	1.77	1.77	1.77	-7.813%	4	1,136	+208.475%
2024-11-11	1.94	1.95	1.92	1.92	-15.044%	27	1,132	+184.375%
2024-11-06	2.78	2.78	2.22	2.26	-31.515%	32	1,108	+141.593%
2024-11-05	3.35	3.40	3.30	3.30	-2.941%	1,537	1,110	+65.455%
2024-11-04	3.45	3.45	3.35	3.40	-8.108%	24	205	+60.588%
2024-11-01	3.70	3.70	3.70	3.70	+13.846%	14	199	+47.568%
2024-10-30	3.25	3.25	3.25	3.25	0.000%	1	192	+68.000%
2024-10-29	3.00	3.30	3.00	3.25	+10.544%	12	193	+68.000%
2024-10-28	2.98	2.99	2.94	2.94	+5.376%	4	193	+85.714%
2024-10-25	2.79	2.79	2.79	2.79	+4.887%	2	189	+95.699%
2024-10-22	2.66	2.66	2.66	2.66	+9.016%	10	189	+105.263%
2024-10-21	2.53	2.53	2.44	2.44	-8.271%	23	189	+123.770%
2024-10-18	2.63	2.66	2.63	2.66	+17.699%	14	176	+105.263%
2024-10-17	2.26	2.26	2.26	2.26	-0.877%	1	173	+141.593%
2024-10-16	2.28	2.28	2.28	2.28	-7.317%	8	173	+139.474%
2024-10-15	2.37	2.46	2.36	2.46	+6.034%	10	173	+121.951%
2024-10-09	2.38	2.38	2.32	2.32	-2.521%	31	167	+135.345%
2024-10-08	2.33	2.38	2.33	2.38	+15.534%	34	136	+129.412%
2024-10-07	2.02	2.06	2.02	2.06	-12.712%	3	127	+165.049%
2024-10-03	2.36	2.36	2.36	2.36	-30.588%	2	125	+131.356%
2024-09-26	3.35	3.40	3.35	3.40	+29.278%	119	125	+60.588%
2024-09-25	2.63	2.63	2.63	2.63	+1.154%	10	16	+107.605%
2024-09-19	2.60	2.60	2.60	2.60	0.000%	6	6	+110.000%