Dark

SLB20260918P40
SLB Sep 18 2026 40.00 Put (SLB260918P00040000)
option OPRA

EOD

Jul 2, 2026

0.9200-1.075%(-0.0100)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.8900	1.0000	0.8900	0.9200	-1.075%	37	12,649	0.000%
2026-07-01	0.8000	0.9300	0.7900	0.9300	+32.857%	50	12,649	-1.075%
2026-06-30	0.7100	0.7400	0.7000	0.7000	-5.405%	16	12,629	+31.429%
2026-06-29	0.7400	0.7400	0.7400	0.7400	-6.329%	4	12,608	+24.324%
2026-06-26	0.7300	0.8000	0.7300	0.7900	+9.722%	78	12,608	+16.456%
2026-06-25	0.7200	0.7300	0.7200	0.7200	-15.294%	5	12,620	+27.778%
2026-06-24	0.8400	0.9000	0.8300	0.8500	+28.788%	5,229	12,615	+8.235%
2026-06-23	0.7000	0.7000	0.6500	0.6600	-4.348%	46	7,425	+39.394%
2026-06-22	0.6000	0.7300	0.6000	0.6900	+18.966%	11	7,387	+33.333%
2026-06-18	0.5800	0.5800	0.5800	0.5800	+18.367%	1	7,386	+58.621%
2026-06-17	0.3500	0.4900	0.3500	0.4900	+88.462%	3	7,386	+87.755%
2026-06-16	0.2600	0.2600	0.2600	0.2600	-10.345%	1	7,386	+253.846%
2026-06-12	0.2900	0.2900	0.2900	0.2900	-6.452%	1	7,388	+217.241%
2026-06-11	0.3100	0.3100	0.3100	0.3100	-8.824%	1	7,388	+196.774%
2026-06-10	0.3400	0.3400	0.3400	0.3400	-5.556%	1	7,388	+170.588%
2026-06-05	0.3000	0.3600	0.3000	0.3600	+20.000%	3	7,388	+155.556%
2026-06-03	0.3600	0.3600	0.3000	0.3000	-23.077%	5	7,389	+206.667%
2026-06-01	0.3900	0.3900	0.3900	0.3900	-4.878%	2	7,390	+135.897%
2026-05-29	0.4100	0.4100	0.4100	0.4100	+17.143%	2	7,388	+124.390%
2026-05-28	0.3500	0.3500	0.3500	0.3500	+2.941%	1	7,388	+162.857%
2026-05-26	0.3500	0.3500	0.3400	0.3400	-2.857%	6	7,387	+170.588%
2026-05-22	0.3500	0.3500	0.3500	0.3500	-16.667%	15	7,385	+162.857%
2026-05-19	0.4000	0.4200	0.4000	0.4200	-4.545%	6	7,370	+119.048%
2026-05-18	0.4300	0.4400	0.4300	0.4400	-12.000%	22	7,370	+109.091%
2026-05-15	0.5000	0.5000	0.5000	0.5000	-16.667%	3	7,370	+84.000%
2026-05-12	0.6000	0.6000	0.6000	0.6000	-11.765%	1	7,370	+53.333%
2026-05-07	0.6800	0.6800	0.6800	0.6800	+13.333%	1	7,370	+35.294%
2026-05-06	0.6000	0.6000	0.6000	0.6000	+13.208%	1	7,370	+53.333%
2026-05-01	0.6200	0.6200	0.5300	0.5300	-7.018%	11	7,361	+73.585%
2026-04-30	0.5500	0.5700	0.5300	0.5700	-16.176%	14	7,361	+61.404%
2026-04-24	0.7700	0.9100	0.5600	0.6800	-9.333%	1,040	7,361	+35.294%
2026-04-23	0.7700	0.7700	0.7300	0.7500	-2.597%	34	7,988	+22.667%
2026-04-22	0.7700	0.7700	0.7700	0.7700	-13.483%	3	8,004	+19.481%
2026-04-21	0.8900	0.8900	0.8900	0.8900	-6.316%	1	8,002	+3.371%
2026-04-17	0.9500	0.9500	0.9500	0.9500	-13.636%	10	8,002	-3.158%
2026-04-13	1.1000	1.1000	1.1000	1.1000	-33.735%	1	8,002	-16.364%
2026-04-07	1.6600	1.6600	1.6600	1.6600	-1.775%	1	8,003	-44.578%
2026-04-06	1.7500	1.7500	1.6900	1.6900	-7.650%	9	8,002	-45.562%
2026-04-02	1.6200	1.8800	1.6200	1.8300	+10.241%	64	7,951	-49.727%
2026-04-01	1.6800	1.7500	1.6400	1.6600	+7.792%	92	7,951	-44.578%
2026-03-31	1.4600	1.5500	1.4400	1.5400	+13.235%	49	7,875	-40.260%
2026-03-27	1.3600	1.3600	1.3600	1.3600	-4.225%	2	7,843	-32.353%
2026-03-26	1.4200	1.4200	1.4200	1.4200	-4.698%	1	7,843	-35.211%
2026-03-25	1.5100	1.5100	1.4400	1.4900	-13.372%	61	7,842	-38.255%
2026-03-24	1.6600	1.7200	1.6600	1.7200	-6.011%	13	7,828	-46.512%
2026-03-23	1.8500	1.8500	1.7900	1.8300	-21.795%	5	7,815	-49.727%
2026-03-20	2.1900	2.3400	2.1900	2.3400	+5.882%	11	7,815	-60.684%
2026-03-19	2.3700	2.3800	2.2100	2.2100	-7.917%	35	7,807	-58.371%
2026-03-18	2.4300	2.4300	2.3000	2.4000	+8.108%	112	7,783	-61.667%
2026-03-17	2.2300	2.2500	2.1900	2.2200	-14.615%	14	7,695	-58.559%
2026-03-16	2.6000	2.6200	2.5200	2.6000	-2.256%	579	7,694	-64.615%
2026-03-13	2.8800	2.8800	2.6600	2.6600	+9.016%	74	7,478	-65.414%
2026-03-12	2.4000	2.4400	2.3900	2.4400	+28.421%	16	7,463	-62.295%
2026-03-10	2.0500	2.0500	1.8900	1.9000	-21.162%	17	7,453	-51.579%
2026-03-09	2.4100	2.4100	2.4100	2.4100	+10.046%	1	7,447	-61.826%
2026-03-06	2.1900	2.1900	2.1900	2.1900	-0.455%	1	7,447	-57.991%
2026-03-05	2.0500	2.2000	2.0500	2.2000	+13.990%	2	7,446	-58.182%
2026-03-04	1.8000	1.9300	1.8000	1.9300	+4.891%	809	7,444	-52.332%
2026-03-03	1.8400	1.8400	1.8400	1.8400	+31.429%	2	6,635	-50.000%
2026-02-25	1.3900	1.4800	1.3900	1.4000	+2.941%	1,646	5,339	-34.286%
2026-02-12	1.3600	1.3600	1.3600	1.3600	+0.741%	3	5,339	-32.353%
2026-02-11	1.3600	1.3600	1.3500	1.3500	-6.897%	6	5,337	-31.852%
2026-02-06	1.4500	1.4500	1.4500	1.4500	-13.174%	4	5,337	-36.552%
2026-02-05	1.5400	1.6700	1.5400	1.6700	+4.375%	2	5,335	-44.910%
2026-02-04	1.6000	1.6000	1.6000	1.6000	-7.514%	10	5,334	-42.500%
2026-02-02	1.7700	1.7700	1.7300	1.7300	-5.464%	16	5,334	-46.821%
2026-01-30	1.8300	1.8300	1.8300	1.8300	+8.284%	1,000	5,325	-49.727%
2026-01-29	1.6900	1.6900	1.6900	1.6900	+9.032%	2	4,349	-45.562%
2026-01-27	1.5500	1.6000	1.5300	1.5500	-4.321%	8	4,347	-40.645%
2026-01-26	1.6200	1.6200	1.6200	1.6200	+8.000%	1	4,342	-43.210%
2026-01-23	1.4000	1.5000	1.4000	1.5000	-11.243%	13	4,341	-38.667%
2026-01-22	1.7000	1.7900	1.6900	1.6900	-9.140%	15	4,328	-45.562%
2026-01-21	1.8600	1.8600	1.8600	1.8600	-16.216%	5	4,330	-50.538%
2026-01-20	2.2000	2.2300	2.2000	2.2200	+1.835%	1,022	5,325	-58.559%
2026-01-15	2.2600	2.2700	2.1800	2.1800	-3.111%	51	5,308	-57.798%
2026-01-14	2.2500	2.2500	2.2500	2.2500	-16.045%	5	5,257	-59.111%
2026-01-13	2.6800	2.6800	2.6800	2.6800	+3.475%	1,000	5,250	-65.672%
2026-01-12	2.1900	2.6200	2.1900	2.5900	-19.063%	22	4,252	-64.479%
2026-01-07	3.2000	3.2000	3.2000	3.2000	+4.918%	1	4,231	-71.250%
2026-01-06	2.9600	3.0500	2.9600	3.0500	0.000%	8	4,230	-69.836%
2026-01-05	3.0600	3.0600	2.8300	3.0500	-36.059%	15	4,228	-69.836%
2025-12-30	4.7700	4.7700	4.7700	4.7700	-5.545%	1	4,224	-80.713%
2025-12-29	5.0500	5.0500	5.0500	5.0500	-0.980%	5	4,225	-81.782%
2025-12-23	5.1000	5.1000	5.1000	5.1000	-1.923%	20	4,224	-81.961%
2025-12-18	5.2500	5.2500	5.1500	5.2000	+5.051%	299	4,223	-82.308%
2025-12-15	4.9500	4.9500	4.9500	4.9500	+17.857%	6	4,055	-81.414%
2025-12-11	4.2000	4.2000	4.2000	4.2000	-6.667%	1	4,061	-78.095%
2025-12-10	4.8400	4.8400	4.2100	4.5000	-15.730%	506	4,061	-79.556%
2025-12-08	5.3100	5.3500	5.3100	5.3400	-16.822%	4	3,597	-82.772%
2025-12-02	6.6500	6.7000	6.4200	6.4200	+3.382%	74	3,595	-85.670%
2025-12-01	6.4200	6.4200	6.2100	6.2100	-3.571%	2	3,583	-85.185%
2025-11-28	6.5500	6.5500	6.4400	6.4400	-7.071%	4	3,585	-85.714%
2025-11-25	7.0000	7.0000	6.9300	6.9300	+1.613%	2	3,584	-86.724%
2025-11-21	6.7500	6.8200	6.7500	6.8200	+6.563%	200	3,583	-86.510%
2025-11-14	6.4000	6.4500	6.4000	6.4000	+0.787%	14	3,583	-85.625%
2025-11-13	6.5500	6.6500	6.3500	6.3500	-5.224%	23	3,583	-85.512%
2025-11-12	6.7000	6.7000	6.7000	6.7000	+6.688%	2	3,582	-86.269%
2025-10-29	6.2800	6.2800	6.2800	6.2800	-6.963%	1	3,580	-85.350%
2025-10-28	6.8000	6.8000	6.7500	6.7500	-1.460%	169	3,580	-86.370%
2025-10-23	6.8500	6.8500	6.8500	6.8500	-11.727%	8	3,572	-86.569%
2025-10-22	7.7600	7.7600	7.7600	7.7600	-17.005%	2	3,571	-88.144%
2025-10-13	9.3500	9.3500	9.3500	9.3500	+24.667%	7	3,571	-90.160%
2025-09-18	7.5000	7.5000	7.5000	7.5000	+6.383%	2	3,564	-87.733%
2025-09-15	7.0000	7.0500	7.0000	7.0500	-17.544%	25	3,562	-86.950%
2025-08-19	8.5500	8.5500	8.5500	8.5500	-2.841%	3	3,547	-89.240%
2025-08-12	8.8000	8.8000	8.8000	8.8000	+0.342%	1	3,550	-89.545%
2025-08-04	8.7700	8.7700	8.7700	8.7700	+11.862%	6	3,549	-89.510%
2025-07-22	7.7200	7.8400	7.7000	7.8400	-6.667%	4	3,543	-88.265%
2025-07-18	8.3300	8.4000	8.3300	8.4000	+25.373%	2	3,543	-89.048%
2025-07-09	6.7000	6.7000	6.7000	6.7000	-11.258%	2	3,543	-86.269%
2025-07-01	8.1000	8.1000	7.5500	7.5500	+6.338%	13	3,543	-87.815%
2025-06-18	7.1000	7.1000	7.1000	7.1000	-21.720%	7	3,543	-87.042%
2025-05-30	9.0700	9.0700	9.0700	9.0700	+2.486%	6	3,543	-89.857%
2025-05-23	8.8500	8.8500	8.8500	8.8500	+7.273%	4	3,538	-89.605%
2025-04-24	8.2500	8.2500	8.2000	8.2500	-4.624%	22	3,538	-88.848%
2025-04-23	8.7500	8.7500	8.6500	8.6500	0.000%	37	3,538	-89.364%
2025-04-04	8.4100	8.6500	8.4100	8.6500	+84.043%	16	3,538	-89.364%
2025-03-24	4.7000	4.7000	4.7000	4.7000	-16.370%	6	3,542	-80.426%
2025-03-11	5.4600	5.6200	5.4600	5.6200	+8.915%	2	3,542	-83.630%
2025-03-10	4.9700	5.1600	4.9700	5.1600	+3.614%	2	3,542	-82.171%
2025-03-07	4.8100	4.9800	4.8100	4.9800	-12.632%	4	3,542	-81.526%
2025-03-05	5.7000	5.7000	5.7000	5.7000	+6.942%	1	3,542	-83.860%
2025-03-03	5.2000	5.3300	5.2000	5.3300	+5.754%	2	3,541	-82.739%
2025-02-28	4.9300	5.0400	4.9300	5.0400	+1.408%	4	3,541	-81.746%
2025-02-27	4.7400	4.9700	4.7400	4.9700	-5.333%	2	3,541	-81.489%
2025-02-26	5.2500	5.2500	5.2500	5.2500	+5.000%	6	3,541	-82.476%
2025-02-25	4.8700	5.0000	4.8700	5.0000	+5.932%	2	3,541	-81.600%
2025-02-24	4.5300	4.7200	4.5300	4.7200	+3.509%	2	3,541	-80.508%
2025-02-21	4.4500	4.5600	4.4500	4.5600	+3.872%	4	3,541	-79.825%
2025-02-20	4.2500	4.3900	4.2500	4.3900	-2.009%	2	3,541	-79.043%
2025-02-19	4.4000	4.4800	4.4000	4.4800	+2.517%	2	3,541	-79.464%
2025-02-18	4.2600	4.3700	4.2600	4.3700	-7.611%	2	3,541	-78.947%
2025-02-14	4.6200	4.7300	4.6200	4.7300	-3.074%	4	3,541	-80.550%
2025-02-12	4.6700	4.8800	4.6700	4.8800	+3.171%	2	3,541	-81.148%
2025-02-11	4.5500	4.7300	4.5500	4.7300	-12.407%	2	3,541	-80.550%
2025-02-06	5.4000	5.4000	5.4000	5.4000	+1.887%	1	3,541	-82.963%
2025-02-03	5.3000	5.3000	5.3000	5.3000	+6.000%	6	3,541	-82.642%
2025-01-31	5.0000	5.0000	5.0000	5.0000	+2.249%	6	3,535	-81.600%
2025-01-28	4.8900	4.8900	4.8900	4.8900	+4.711%	1	3,532	-81.186%
2025-01-23	4.6700	4.6700	4.6700	4.6700	+15.309%	1	3,532	-80.300%
2025-01-21	4.0500	4.0500	4.0500	4.0500	-35.200%	2	2,067	-77.284%
2025-01-08	6.1600	6.2500	6.1000	6.2500	+2.459%	1,615	2,067	-85.280%
2025-01-06	6.1000	6.1000	6.1000	6.1000	-8.271%	750	2,067	-84.918%
2024-12-31	6.6500	6.6500	6.6500	6.6500	-3.061%	5	1,331	-86.165%
2024-12-27	6.8600	6.8600	6.8000	6.8600	+26.568%	14	1,331	-86.589%
2024-12-16	5.4200	5.4200	5.4200	5.4200	+5.243%	2	1,333	-83.026%
2024-12-10	5.1500	5.1500	5.1500	5.1500	+4.040%	5	1,333	-82.136%
2024-11-15	4.9500	4.9500	4.9500	4.9500	-19.250%	2	1,328	-81.414%
2024-10-29	6.1300	6.1300	6.1300	6.1300	+13.519%	10	1,328	-84.992%
2024-10-18	5.4000	5.4000	5.4000	5.4000	+8.000%	2	1,328	-82.963%
2024-10-16	5.0000	5.0000	5.0000	5.0000	-13.793%	20	1,327	-81.600%
2024-09-17	5.8000	5.8000	5.7200	5.8000	-7.937%	9	1,311	-84.138%
2024-09-16	6.1800	6.3000	6.1800	6.3000	-1.563%	6	1,303	-85.397%
2024-09-13	6.6000	6.6000	6.4000	6.4000	-0.775%	12	1,297	-85.625%
2024-09-12	6.4500	6.4500	6.4500	6.4500	-1.527%	6	1,294	-85.736%
2024-09-10	6.5500	6.5500	6.5500	6.5500	+11.017%	60	1,288	-85.954%
2024-09-05	5.9000	5.9000	5.9000	5.9000	+37.209%	600	1,228	-84.407%
2024-08-19	4.3000	4.3000	4.3000	4.3000	-5.495%	2	628	-78.605%
2024-08-02	4.5500	4.5500	4.5500	4.5500	+10.976%	2	628	-79.780%
2024-08-01	4.0000	4.1000	4.0000	4.1000	+13.889%	4	627	-77.561%
2024-07-17	3.6000	3.6000	3.6000	3.6000	-24.211%	1	625	-74.444%
2024-06-17	4.7500	4.7500	4.7500	4.7500	+0.636%	10	625	-80.632%
2024-06-07	4.7000	4.7200	4.7000	4.7200	0.000%	1,250	625	-80.508%