Dark

SLB20260918P45
SLB Sep 18 2026 45.00 Put (SLB260918P00045000)
option OPRA

EOD

Jul 2, 2026

2.87+6.296%(+0.17)376

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	2.6800	2.9200	2.6700	2.8700	+6.296%	376	9,999	0.000%
2026-07-01	2.3500	2.7000	2.3500	2.7000	+21.622%	376	9,999	+6.296%
2026-06-30	2.1400	2.3000	2.1400	2.2200	+0.909%	397	9,784	+29.279%
2026-06-29	2.1500	2.2200	2.1500	2.2000	-2.222%	150	9,788	+30.455%
2026-06-26	2.1400	2.3200	2.1400	2.2500	+8.696%	109	9,699	+27.556%
2026-06-25	2.1400	2.2400	2.0700	2.0700	-9.607%	48	9,655	+38.647%
2026-06-24	2.3600	2.5300	2.2900	2.2900	+15.657%	318	9,659	+25.328%
2026-06-23	2.1100	2.1100	1.8800	1.9800	-6.604%	1,060	9,412	+44.949%
2026-06-22	1.9800	2.1300	1.9800	2.1200	+9.845%	194	8,528	+35.377%
2026-06-18	1.7100	1.9300	1.7100	1.9300	+42.963%	560	8,164	+48.705%
2026-06-17	1.0600	1.3500	1.0600	1.3500	+80.000%	22	8,164	+112.593%
2026-06-16	0.7600	0.7600	0.7500	0.7500	-12.791%	3	8,164	+282.667%
2026-06-15	0.8000	0.8600	0.8000	0.8600	+36.508%	5	8,165	+233.721%
2026-06-12	0.7500	0.7500	0.6300	0.6300	-24.096%	3	8,165	+355.556%
2026-06-11	0.8300	0.8300	0.8300	0.8300	+3.750%	2	8,165	+245.783%
2026-06-10	0.7500	0.8000	0.7400	0.8000	-10.112%	74	8,165	+258.750%
2026-06-09	0.7400	0.8900	0.6700	0.8900	+17.105%	1,159	8,132	+222.472%
2026-06-08	0.8000	0.8000	0.7600	0.7600	-18.280%	39	8,290	+277.632%
2026-06-05	0.7800	0.9300	0.7400	0.9300	+27.397%	45	8,290	+208.602%
2026-06-04	0.7300	0.7300	0.7300	0.7300	-2.667%	1	8,304	+293.151%
2026-06-03	0.7500	0.7500	0.7500	0.7500	-8.537%	14	8,303	+282.667%
2026-06-02	0.7800	0.8200	0.7800	0.8200	-18.000%	4	8,316	+250.000%
2026-06-01	1.0000	1.0000	1.0000	1.0000	+7.527%	107	8,313	+187.000%
2026-05-28	0.9300	0.9300	0.9300	0.9300	+5.682%	1	8,293	+208.602%
2026-05-27	0.8800	0.8800	0.8800	0.8800	+22.222%	2	8,292	+226.136%
2026-05-26	0.7200	0.7200	0.7200	0.7200	-22.581%	1	8,290	+298.611%
2026-05-21	0.9300	0.9300	0.9300	0.9300	+1.087%	5	8,291	+208.602%
2026-05-19	0.9200	0.9200	0.9200	0.9200	-7.071%	4	8,291	+211.957%
2026-05-18	0.9700	0.9900	0.9700	0.9900	-13.913%	5	8,294	+189.899%
2026-05-14	1.1500	1.1500	1.1500	1.1500	-2.542%	3	8,294	+149.565%
2026-05-13	1.1900	1.1900	1.1800	1.1800	-0.840%	6	8,296	+143.220%
2026-05-12	1.1900	1.1900	1.1900	1.1900	-23.718%	1	8,296	+141.176%
2026-05-08	1.5600	1.5600	1.5600	1.5600	+5.405%	1	8,296	+83.974%
2026-05-07	1.4800	1.4800	1.4800	1.4800	+14.729%	1	8,296	+93.919%
2026-05-06	1.2900	1.2900	1.2900	1.2900	+5.738%	1	8,295	+122.481%
2026-05-05	1.2500	1.2500	1.2000	1.2200	+3.390%	14	8,293	+135.246%
2026-05-04	1.2700	1.2700	1.1800	1.1800	-0.840%	1,500	8,287	+143.220%
2026-05-01	1.1900	1.1900	1.1900	1.1900	-14.388%	1	7,441	+141.176%
2026-04-30	1.3900	1.3900	1.3900	1.3900	+6.107%	5	7,441	+106.475%
2026-04-29	1.3100	1.3100	1.3100	1.3100	-2.963%	1	7,446	+119.084%
2026-04-28	1.4000	1.4100	1.3500	1.3500	-8.784%	8	7,446	+112.593%
2026-04-27	1.4100	1.4800	1.4100	1.4800	+2.069%	4	7,446	+93.919%
2026-04-24	1.5300	1.5300	1.4500	1.4500	-7.051%	1,011	7,446	+97.931%
2026-04-23	1.5600	1.5600	1.5600	1.5600	-20.000%	1	7,435	+83.974%
2026-04-20	1.9400	1.9500	1.7500	1.9500	+5.978%	18	7,435	+47.179%
2026-04-17	1.7800	1.8800	1.7700	1.8400	-8.911%	17	7,421	+55.978%
2026-04-16	2.0200	2.0200	2.0200	2.0200	-0.493%	1	7,438	+42.079%
2026-04-15	2.1200	2.1400	2.0300	2.0300	-8.969%	45	7,438	+41.379%
2026-04-14	2.3000	2.3000	2.1900	2.2300	0.000%	910	7,425	+28.700%
2026-04-13	2.2200	2.2300	2.1400	2.2300	0.000%	10	7,041	+28.700%
2026-04-10	2.1000	2.2300	2.1000	2.2300	+1.364%	21	7,036	+28.700%
2026-04-09	2.2000	2.2000	2.2000	2.2000	-6.383%	1	7,022	+30.455%
2026-04-08	2.7300	2.7300	2.3500	2.3500	-22.697%	22	7,022	+22.128%
2026-04-07	3.0500	3.1500	2.9900	3.0400	-5.000%	19	7,032	-5.592%
2026-04-06	3.2000	3.2000	3.2000	3.2000	-4.478%	21	7,028	-10.313%
2026-04-02	3.2000	3.4500	3.2000	3.3500	+4.688%	166	6,909	-14.328%
2026-04-01	3.2500	3.2500	3.0500	3.2000	+16.788%	65	6,909	-10.313%
2026-03-31	2.6100	2.7400	2.6100	2.7400	-2.837%	63	6,871	+4.745%
2026-03-30	2.2800	2.8200	2.2800	2.8200	+14.634%	69	6,840	+1.773%
2026-03-27	2.5600	2.6000	2.4600	2.4600	-3.906%	48	6,789	+16.667%
2026-03-26	2.6900	2.6900	2.5500	2.5600	-3.030%	12	6,791	+12.109%
2026-03-25	2.9000	2.9000	2.6300	2.6400	-13.443%	16	6,787	+8.712%
2026-03-24	3.0500	3.1500	2.9500	3.0500	-8.955%	5,880	6,781	-5.902%
2026-03-23	3.3000	3.4000	3.3000	3.3500	-15.190%	93	1,712	-14.328%
2026-03-20	4.0000	4.0000	3.9500	3.9500	+3.403%	53	1,655	-27.342%
2026-03-19	4.3000	4.3000	3.8000	3.8200	-14.157%	27	1,602	-24.869%
2026-03-18	4.2500	4.4500	4.2500	4.4500	-12.055%	16	1,612	-35.506%
2026-03-13	5.0600	5.0600	5.0600	5.0600	+3.265%	1	1,605	-43.281%
2026-03-12	4.4000	5.0000	4.3500	4.9000	+38.028%	45	1,604	-41.429%
2026-03-11	3.6500	3.6500	3.5500	3.5500	+0.567%	7	1,577	-19.155%
2026-03-10	3.5500	3.5500	3.5300	3.5300	-13.902%	12	1,572	-18.697%
2026-03-06	4.0500	4.1000	3.9500	4.1000	+1.235%	94	1,560	-30.000%
2026-03-05	3.7200	4.0500	3.7200	4.0500	+10.959%	32	1,547	-29.136%
2026-03-04	3.6500	3.6500	3.6500	3.6500	+4.286%	23	1,550	-21.370%
2026-03-03	3.5000	3.5000	3.5000	3.5000	+27.273%	21	1,564	-18.000%
2026-03-02	2.7100	2.8900	2.7100	2.7500	+2.996%	9	1,585	+4.364%
2026-02-27	2.6700	2.6700	2.6700	2.6700	+5.118%	1	1,583	+7.491%
2026-02-26	2.5600	2.5600	2.5400	2.5400	+0.395%	2	1,583	+12.992%
2026-02-25	2.6100	2.7300	2.5300	2.5300	+2.016%	79	1,563	+13.439%
2026-02-12	2.4800	2.4800	2.4800	2.4800	-6.415%	1	1,563	+15.726%
2026-02-11	2.5200	2.7000	2.4700	2.6500	-7.986%	11	1,563	+8.302%
2026-02-06	2.8800	2.8800	2.8800	2.8800	-10.000%	10	1,564	-0.347%
2026-02-05	3.0500	3.2300	2.9100	3.2000	+15.108%	134	1,574	-10.313%
2026-02-04	2.8500	2.8500	2.7800	2.7800	-14.462%	10	1,440	+3.237%
2026-02-03	3.3500	3.3500	3.2500	3.2500	-4.412%	96	1,441	-11.692%
2026-02-02	3.4000	3.4000	3.4000	3.4000	0.000%	40	1,351	-15.588%
2026-01-29	3.3000	3.4000	3.3000	3.4000	+13.333%	44	1,311	-15.588%
2026-01-26	3.0000	3.0000	3.0000	3.0000	+14.943%	5	1,270	-4.333%
2026-01-23	2.6100	2.6100	2.6100	2.6100	-22.090%	1	1,265	+9.962%
2026-01-22	3.3500	3.3500	3.3500	3.3500	-9.459%	10	1,264	-14.328%
2026-01-21	3.5800	3.7000	3.5800	3.7000	-9.756%	5	1,254	-22.432%
2026-01-14	4.1000	4.1000	4.1000	4.1000	-4.651%	4	1,259	-30.000%
2026-01-13	4.3000	4.3000	4.3000	4.3000	-11.340%	1,005	1,259	-33.256%
2026-01-12	4.8500	4.8500	4.8500	4.8500	+3.191%	12	254	-40.825%
2026-01-09	4.7000	4.7000	4.7000	4.7000	-6.375%	3	242	-38.936%
2026-01-08	5.4000	5.4000	5.0200	5.0200	-8.727%	9	239	-42.829%
2026-01-06	5.5000	5.5000	5.5000	5.5000	+7.843%	1	231	-47.818%
2026-01-05	5.2200	5.9700	5.1000	5.1000	-28.169%	13	218	-43.725%
2026-01-02	7.0600	7.1000	7.0500	7.1000	-16.959%	33	218	-59.577%
2025-12-26	8.5500	8.5500	8.5500	8.5500	+2.151%	1	218	-66.433%
2025-12-23	8.3700	8.3700	8.3700	8.3700	-1.529%	2	217	-65.711%
2025-12-19	8.5000	8.5000	8.5000	8.5000	0.000%	1	219	-66.235%
2025-12-18	8.5000	8.5000	8.5000	8.5000	+2.410%	3	219	-66.235%
2025-12-15	8.3000	8.3000	8.3000	8.3000	+16.901%	10	219	-65.422%
2025-12-12	7.1000	7.1000	7.1000	7.1000	-33.019%	1	209	-59.577%
2025-11-21	10.4800	10.6000	10.4800	10.6000	+7.071%	2	208	-72.925%
2025-11-05	9.9000	9.9000	9.9000	9.9000	-1.099%	1	208	-71.010%
2025-10-31	10.0000	10.0500	10.0000	10.0100	+2.143%	4	207	-71.329%
2025-10-29	9.9000	9.9000	9.8000	9.8000	-3.448%	8	207	-70.714%
2025-10-27	10.1500	10.1500	10.1500	10.1500	-4.245%	2	211	-71.724%
2025-09-26	10.6000	10.6000	10.6000	10.6000	-12.829%	1	211	-72.925%
2025-08-21	12.1600	12.1600	12.1600	12.1600	-2.720%	3	210	-76.398%
2025-08-06	12.5000	12.5000	12.5000	12.5000	+7.388%	4	210	-77.040%
2025-07-31	11.6400	11.6400	11.6400	11.6400	-6.053%	5	214	-75.344%
2025-06-05	12.3900	12.3900	12.3900	12.3900	+6.170%	7	248	-76.836%
2025-05-20	11.6500	11.6700	11.6500	11.6700	-5.506%	2	241	-75.407%
2025-04-23	12.3500	12.3500	12.3500	12.3500	0.000%	10	243	-76.761%
2025-04-16	12.3500	12.3500	12.3500	12.3500	-5.000%	2	243	-76.761%
2025-04-07	13.0000	13.0000	13.0000	13.0000	+83.099%	7	245	-77.923%
2025-03-31	7.0500	7.1000	7.0500	7.1000	-23.409%	6	245	-59.577%
2025-01-10	9.2700	9.2700	9.2700	9.2700	-8.218%	2	241	-69.040%
2024-12-27	10.0300	10.1000	9.9500	10.1000	+28.662%	20	240	-71.584%
2024-12-10	7.0500	7.8500	7.0500	7.8500	+15.441%	2	246	-63.439%
2024-11-27	6.8000	6.8000	6.8000	6.8000	+0.741%	58	220	-57.794%
2024-11-22	6.7500	6.7500	6.7500	6.7500	-10.000%	16	220	-57.481%
2024-11-19	7.5000	7.5000	7.5000	7.5000	-0.266%	11	212	-61.733%
2024-11-15	7.5200	7.5200	7.5200	7.5200	+2.313%	20	201	-61.835%
2024-11-13	7.3500	7.3500	7.3500	7.3500	+3.230%	1	207	-60.952%
2024-11-11	7.1800	7.1800	7.1200	7.1200	-17.209%	2	208	-59.691%
2024-10-29	8.7000	8.7000	8.6000	8.6000	+17.808%	4	210	-66.628%
2024-10-14	7.3000	7.3000	7.3000	7.3000	+1.108%	1	209	-60.685%
2024-10-03	7.2200	7.2200	7.2200	7.2200	-8.608%	2	210	-60.249%
2024-10-01	7.9000	7.9000	7.9000	7.9000	+1.282%	1	208	-63.671%
2024-09-19	7.8000	7.8000	7.8000	7.8000	-7.143%	12	207	-63.205%
2024-09-17	8.4000	8.4000	8.4000	8.4000	-6.667%	3	207	-65.833%
2024-09-16	9.0000	9.0000	9.0000	9.0000	-2.174%	3	210	-68.111%
2024-09-13	9.1000	9.2000	9.1000	9.2000	+1.099%	16	210	-68.804%
2024-09-12	9.1300	9.2000	9.0800	9.1000	+51.667%	168	207	-68.462%
2024-08-01	6.0000	6.0000	6.0000	6.0000	-7.692%	1	99	-52.167%
2024-07-10	6.5000	6.5000	6.5000	6.5000	+8.333%	1	98	-55.846%
2024-06-26	6.0000	6.0000	6.0000	6.0000	+3.448%	1	97	-52.167%
2024-06-24	5.8000	5.8000	5.8000	5.8000	-18.881%	2	98	-50.517%
2024-06-13	7.1800	7.1800	7.1500	7.1500	+4.685%	35	100	-59.860%
2024-06-07	6.8300	6.8300	6.8300	6.8300	-3.803%	50	65	-57.980%
2024-06-06	7.1000	7.1000	7.1000	7.1000	+2.601%	2	40	-59.577%
2024-06-03	6.6900	6.9500	6.6900	6.9200	+6.626%	3	38	-58.526%
2024-05-29	6.4000	6.4900	6.4000	6.4900	+1.406%	3	8	-55.778%
2024-05-24	6.4000	6.4000	6.4000	6.4000	+4.918%	50	8	-55.156%
2024-05-15	6.1000	6.1000	6.1000	6.1000	0.000%	8	8	-52.951%