Dark

SLB20261218C45
SLB Dec 18 2026 45.00 Call (SLB261218C00045000)
option OPRA

EOD

Sep 30, 2026

6.20-17.881%(-1.35)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.2000	6.2000	6.2000	6.2000	-17.881%	10	1,941	0.000%
2026-09-21	7.5500	7.5500	7.5500	7.5500	-1.948%	1	1,948	-17.881%
2026-09-18	7.6800	7.7300	7.6800	7.7000	-10.152%	42	1,949	-19.481%
2026-09-17	8.5700	8.5700	8.5700	8.5700	-12.103%	2	1,929	-27.655%
2026-09-16	9.7500	9.7500	9.7500	9.7500	-5.340%	1	1,931	-36.410%
2026-09-15	10.0000	10.3000	10.0000	10.3000	-31.470%	6	1,931	-39.806%
2026-08-31	14.4000	15.2400	14.4000	15.0300	+41.127%	13	1,931	-58.749%
2026-08-28	11.7400	12.3000	10.6500	10.6500	-1.662%	4	1,932	-41.784%
2026-08-27	10.7000	10.8300	10.7000	10.8300	+11.077%	6	1,933	-42.752%
2026-08-25	10.4400	10.4400	9.7500	9.7500	+3.723%	12	1,938	-36.410%
2026-08-24	9.4000	9.4000	9.4000	9.4000	-3.984%	1	1,932	-34.043%
2026-08-21	9.7900	9.7900	9.7900	9.7900	+3.598%	4	1,932	-36.670%
2026-08-18	10.3000	10.3000	9.4500	9.4500	+1.613%	8	1,932	-34.392%
2026-08-17	9.5000	9.6000	9.3000	9.3000	+0.541%	5	1,935	-33.333%
2026-08-12	9.2500	9.3500	9.2500	9.2500	-5.516%	6	1,933	-32.973%
2026-08-11	9.7000	9.7900	9.7000	9.7900	+34.110%	3	1,934	-36.670%
2026-08-07	7.3800	7.5000	7.3000	7.3000	-7.595%	4	1,932	-15.068%
2026-08-06	7.9000	7.9000	7.9000	7.9000	+11.268%	5	1,931	-21.519%
2026-08-04	7.1000	7.1000	7.1000	7.1000	+1.429%	7	1,931	-12.676%
2026-07-31	6.5500	7.0000	6.5500	7.0000	+9.375%	5	1,938	-11.429%
2026-07-30	6.3100	6.4000	6.3100	6.4000	-7.246%	2	1,936	-3.125%
2026-07-29	6.7900	6.9000	6.7900	6.9000	-25.647%	2	1,936	-10.145%
2026-07-24	7.5000	9.2800	7.5000	9.2800	+49.436%	18	1,937	-33.190%
2026-07-23	6.2100	6.2100	6.2100	6.2100	+9.524%	5	1,943	-0.161%
2026-07-22	5.7200	5.8000	5.6700	5.6700	+6.180%	25	1,943	+9.347%
2026-07-20	5.3000	5.3400	5.3000	5.3400	-6.316%	16	1,938	+16.105%
2026-07-16	5.7000	5.8500	5.7000	5.7000	+1.064%	16	1,934	+8.772%
2026-07-15	5.7400	5.9500	5.6400	5.6400	-6.000%	3	1,940	+9.929%
2026-07-14	5.9000	6.0000	5.9000	6.0000	0.000%	4	1,941	+3.333%
2026-07-13	6.2500	6.2700	5.9700	6.0000	-0.826%	6	1,943	+3.333%
2026-07-10	6.0800	6.0800	6.0500	6.0500	+4.310%	2	1,946	+2.479%
2026-07-08	5.7600	5.8000	5.5500	5.8000	+12.621%	5	1,946	+6.897%
2026-07-07	5.0000	5.1500	4.9900	5.1500	+5.102%	11	1,947	+20.388%
2026-07-06	4.9400	5.0900	4.8500	4.9000	+16.667%	26	1,948	+26.531%
2026-07-02	4.5000	4.5000	4.2000	4.2000	-16.501%	9	1,942	+47.619%
2026-07-01	4.8100	5.0300	4.6600	5.0300	-5.981%	42	1,942	+23.260%
2026-06-30	5.2900	5.4000	5.2900	5.3500	-0.558%	4	1,940	+15.888%
2026-06-29	5.4800	5.6000	5.3800	5.3800	-5.614%	6	1,941	+15.242%
2026-06-26	5.9000	5.9000	5.7000	5.7000	-4.682%	12	1,940	+8.772%
2026-06-25	5.6900	6.0500	5.6700	5.9800	+9.725%	377	1,940	+3.679%
2026-06-24	5.5000	5.5000	5.2500	5.4500	-15.504%	16	1,734	+13.761%
2026-06-23	6.3800	6.4500	6.3000	6.4500	-3.731%	3	1,736	-3.876%
2026-06-18	6.7800	6.7800	6.6000	6.7000	-23.429%	29	1,736	-7.463%
2026-06-17	8.7500	8.7500	8.7500	8.7500	-17.686%	3	1,736	-29.143%
2026-06-16	10.6300	10.6300	10.6300	10.6300	-4.406%	1	1,736	-41.675%
2026-06-15	11.9000	11.9000	11.1200	11.1200	-15.758%	9	1,742	-44.245%
2026-06-11	12.5800	13.2000	12.5800	13.2000	-3.650%	3	1,742	-53.030%
2026-06-10	13.7000	13.7000	13.7000	13.7000	+11.473%	1	1,743	-54.745%
2026-06-09	12.8900	12.9500	12.1500	12.2900	-10.942%	1,351	1,743	-49.552%
2026-06-03	13.7700	13.8300	13.7700	13.8000	+5.344%	17	2,464	-55.072%
2026-06-02	13.0000	13.3000	12.9900	13.1000	+8.804%	272	2,459	-52.672%
2026-06-01	11.7000	12.0400	11.7000	12.0400	+0.333%	5	2,467	-48.505%
2026-05-29	11.9600	12.0000	11.9600	12.0000	-3.614%	2	2,466	-48.333%
2026-05-28	12.4400	12.4900	12.4000	12.4500	-8.456%	4	2,464	-50.201%
2026-05-27	13.2100	13.6000	13.2100	13.6000	-7.797%	11	2,465	-54.412%
2026-05-22	14.5500	14.7500	14.4600	14.7500	+4.982%	26	2,468	-57.966%
2026-05-21	13.9800	14.1500	13.9500	14.0500	-1.611%	10	2,469	-55.872%
2026-05-20	13.9800	14.3000	13.9500	14.2800	+2.513%	18	2,469	-56.583%
2026-05-19	14.3300	14.3300	13.9300	13.9300	+9.084%	132	2,476	-55.492%
2026-05-15	12.7500	13.1000	12.5500	12.7700	-1.769%	131	2,476	-51.449%
2026-05-14	13.0000	13.0000	13.0000	13.0000	+1.961%	30	2,480	-52.308%
2026-05-12	12.7500	12.7500	12.7500	12.7500	+11.842%	1	2,450	-51.373%
2026-05-08	11.4000	11.4000	11.4000	11.4000	-18.746%	4	2,450	-45.614%
2026-04-30	13.8000	14.0300	13.8000	14.0300	+2.484%	15	2,450	-55.809%
2026-04-28	13.6900	13.6900	13.6900	13.6900	+30.630%	1	2,435	-54.711%
2026-04-08	9.9700	10.4800	9.9700	10.4800	+10.316%	2	2,435	-40.840%
2026-04-07	9.2000	9.5000	9.2000	9.5000	+0.849%	3	2,436	-34.737%
2026-04-01	9.2000	10.5500	9.2000	9.4200	-24.820%	27	2,438	-34.183%
2026-03-30	12.4500	12.5300	12.4500	12.5300	+2.286%	4	2,439	-50.519%
2026-03-27	12.0500	12.2500	12.0500	12.2500	+6.522%	2	2,442	-49.388%
2026-03-26	11.6500	11.6500	11.5000	11.5000	+1.770%	10	2,442	-46.087%
2026-03-25	11.7500	11.7500	11.3000	11.3000	+13.000%	11	2,444	-45.133%
2026-03-24	10.3600	10.3600	10.0000	10.0000	+9.890%	2	2,437	-38.000%
2026-03-23	9.3500	9.3500	9.1000	9.1000	+17.876%	2	2,437	-31.868%
2026-03-19	7.7200	7.7200	7.7200	7.7200	+27.603%	1	2,438	-19.689%
2026-03-18	6.0500	6.0500	6.0500	6.0500	-3.968%	20	2,438	+2.479%
2026-03-17	6.3000	6.3000	6.3000	6.3000	+6.780%	1	2,418	-1.587%
2026-03-13	5.5700	5.9000	5.5700	5.9000	-13.235%	6	2,418	+5.085%
2026-03-12	6.8000	6.8000	6.8000	6.8000	-17.576%	1	2,415	-8.824%
2026-03-10	8.2000	8.2500	8.2000	8.2500	+11.186%	2	2,415	-24.848%
2026-03-09	7.1500	7.4200	7.0000	7.4200	-1.067%	16	2,416	-16.442%
2026-03-06	7.5000	7.5000	7.5000	7.5000	-0.531%	1	2,517	-17.333%
2026-03-05	7.7700	7.7700	7.5000	7.5400	-5.157%	9	2,517	-17.772%
2026-03-04	8.4800	8.4800	7.9500	7.9500	-11.173%	3	2,523	-22.013%
2026-03-03	10.1200	10.1200	8.9500	8.9500	-14.762%	2	2,521	-30.726%
2026-03-02	9.6000	10.5000	9.6000	10.5000	-1.685%	3	2,520	-40.952%
2026-02-27	10.6200	10.6800	10.6200	10.6800	-1.111%	2	2,521	-41.948%
2026-02-25	10.8000	10.8000	10.8000	10.8000	-0.277%	1	2,522	-42.593%
2026-02-24	10.5000	10.8300	10.5000	10.8300	+3.636%	18	2,522	-42.752%
2026-02-23	9.9100	10.4500	9.9100	10.4500	+3.465%	36	2,522	-40.670%
2026-02-20	10.4500	10.4500	9.8800	10.1000	-5.607%	17	2,547	-38.614%
2026-02-19	10.8100	10.8100	10.7000	10.7000	+1.808%	101	2,557	-42.056%
2026-02-18	10.5100	10.5100	10.5100	10.5100	+14.863%	1	2,616	-41.009%
2026-02-17	9.1500	9.1500	9.1500	9.1500	-7.576%	2	2,617	-32.240%
2026-02-13	9.9000	9.9000	9.9000	9.9000	-1.000%	10	2,617	-37.374%
2026-02-12	10.7800	11.0500	10.0000	10.0000	-4.762%	25	2,617	-38.000%
2026-02-11	10.3000	10.5000	10.3000	10.5000	+12.782%	2	2,626	-40.952%
2026-02-10	9.5000	9.5000	9.3100	9.3100	+8.256%	6	2,626	-33.405%
2026-02-09	8.6000	8.6000	8.6000	8.6000	-6.522%	1	2,622	-27.907%
2026-02-06	9.1500	9.2000	9.0500	9.2000	+2.222%	23	2,622	-32.609%
2026-02-05	9.1500	9.1500	9.0000	9.0000	-9.091%	2	2,623	-31.111%
2026-02-04	9.9000	9.9000	9.9000	9.9000	+10.000%	9	2,624	-37.374%
2026-02-03	9.0000	9.0000	9.0000	9.0000	+15.090%	50	2,627	-31.111%
2026-01-30	8.2000	8.2000	7.8200	7.8200	-2.250%	7	2,627	-20.716%
2026-01-29	9.5500	9.5500	8.0000	8.0000	-5.325%	31	2,622	-22.500%
2026-01-28	8.4500	8.4500	8.4500	8.4500	-15.075%	5	2,621	-26.627%
2026-01-27	9.5000	9.9500	9.5000	9.9500	+11.798%	25	2,621	-37.688%
2026-01-26	8.9000	9.1300	8.9000	8.9000	+1.136%	20	2,646	-30.337%
2026-01-23	9.6900	9.6900	8.7500	8.8000	+0.457%	215	2,648	-29.545%
2026-01-22	8.6000	8.7600	8.6000	8.7600	+8.820%	53	2,654	-29.224%
2026-01-21	7.7500	8.0500	7.7500	8.0500	+15.827%	19	2,651	-22.981%
2026-01-20	6.8600	6.9500	6.8600	6.9500	-3.068%	7	2,652	-10.791%
2026-01-16	7.0500	7.1700	6.8000	7.1700	-1.103%	10	2,653	-13.529%
2026-01-15	6.9300	7.4000	6.9000	7.2500	-2.945%	6	2,653	-14.483%
2026-01-14	6.9500	7.5500	6.9500	7.4700	+12.331%	508	2,651	-17.001%
2026-01-13	6.2400	6.8000	6.2400	6.6500	+10.465%	60	2,287	-6.767%
2026-01-12	6.0500	6.2000	5.8500	6.0200	-0.660%	95	2,280	+2.990%
2026-01-09	5.5600	6.3500	5.5600	6.0600	+3.590%	135	2,250	+2.310%
2026-01-08	5.1500	5.8500	5.1500	5.8500	+23.941%	26	2,198	+5.983%
2026-01-07	4.9300	5.1000	4.6000	4.7200	-13.076%	216	2,196	+31.356%
2026-01-06	5.6000	5.6500	5.3700	5.4300	-3.036%	346	2,050	+14.180%
2026-01-05	6.2000	6.5000	4.7000	5.6000	+68.168%	121	1,913	+10.714%
2026-01-02	3.1000	3.3300	3.1000	3.3300	+21.091%	13	1,836	+86.186%
2025-12-30	2.6500	2.8300	2.6500	2.7500	+9.127%	19	1,836	+125.455%
2025-12-29	2.5100	2.5900	2.4600	2.5200	+0.398%	129	1,839	+146.032%
2025-12-26	2.5600	2.6500	2.4100	2.5100	-4.563%	126	1,738	+147.012%
2025-12-24	2.6000	2.6700	2.6000	2.6300	-0.755%	5	1,786	+135.741%
2025-12-23	2.6500	2.6500	2.6500	2.6500	-7.018%	1	1,786	+133.962%
2025-12-18	2.9400	2.9500	2.8500	2.8500	+3.261%	5	1,785	+117.544%
2025-12-17	2.7500	2.8400	2.7300	2.7600	+2.222%	124	1,786	+124.638%
2025-12-16	2.9600	2.9600	2.6200	2.7000	-15.625%	16	1,741	+129.630%
2025-12-15	3.4500	3.4500	3.2000	3.2000	-7.246%	161	1,731	+93.750%
2025-12-12	3.4500	3.4500	3.4500	3.4500	-12.658%	2	1,570	+79.710%
2025-12-11	3.9300	3.9500	3.9300	3.9500	+19.335%	6	1,570	+56.962%
2025-12-10	3.2500	3.3100	3.2500	3.3100	+10.333%	14	1,564	+87.311%
2025-12-09	3.0000	3.0000	3.0000	3.0000	-2.280%	137	1,562	+106.667%
2025-12-08	3.0700	3.0700	3.0700	3.0700	-5.828%	1	1,425	+101.954%
2025-12-05	3.2600	3.2600	3.2600	3.2600	+12.414%	1	1,424	+90.184%
2025-12-04	2.9600	2.9600	2.9000	2.9000	+12.840%	3	1,423	+113.793%
2025-12-03	2.5700	2.5700	2.5700	2.5700	+2.390%	1	1,421	+141.245%
2025-12-01	2.5100	2.5100	2.5100	2.5100	-1.569%	1	1,420	+147.012%
2025-11-19	2.5500	2.5500	2.5500	2.5500	-1.163%	1	1,421	+143.137%
2025-11-18	2.4100	2.6600	2.3600	2.5800	+3.614%	106	1,420	+140.310%
2025-11-17	2.7500	2.7600	2.3800	2.4900	-22.430%	32	1,354	+148.996%
2025-11-11	3.3000	3.3000	3.2000	3.2100	+19.776%	1,334	1,338	+93.146%
2025-11-06	2.7200	2.7200	2.6800	2.6800	0.000%	3	8	+131.343%
2025-11-03	2.6800	2.6800	2.6800	2.6800	+5.098%	2	6	+131.343%
2025-10-31	2.5500	2.5500	2.5500	2.5500	+259.155%	1	6	+143.137%
2025-10-29	0.7100	0.7100	0.7100	0.7100	0.000%	5	5	+773.239%