Dark

SLB20261218C55
SLB Dec 18 2026 55.00 Call (SLB261218C00055000)
option OPRA

EOD

Sep 30, 2026

1.28-18.987%(-0.30)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.5100	1.5100	1.2800	1.2800	-18.987%	24	1,905	0.000%
2026-09-29	2.0000	2.0000	1.5300	1.5800	-28.829%	234	1,908	-18.987%
2026-09-28	2.3200	2.3300	2.2200	2.2200	-7.500%	5	1,961	-42.342%
2026-09-25	2.4900	2.5300	2.3700	2.4000	-3.226%	222	1,961	-46.667%
2026-09-24	2.7000	2.7000	2.4800	2.4800	-2.745%	16	1,923	-48.387%
2026-09-23	2.8300	2.9100	2.5500	2.5500	-8.929%	23	1,915	-49.804%
2026-09-22	2.4000	3.1000	2.4000	2.8000	+2.564%	240	1,904	-54.286%
2026-09-21	2.2700	2.7300	2.1500	2.7300	+24.091%	46	1,831	-53.114%
2026-09-18	2.6500	2.6500	2.2000	2.2000	-26.910%	52	1,844	-41.818%
2026-09-17	2.9700	3.0100	2.9700	3.0100	-1.311%	7	1,805	-57.475%
2026-09-16	3.3100	3.6100	3.0500	3.0500	-21.795%	48	1,805	-58.033%
2026-09-15	3.5200	3.9000	3.3800	3.9000	+16.418%	25	1,779	-67.179%
2026-09-14	4.2000	4.2700	3.3500	3.3500	-31.633%	45	1,758	-61.791%
2026-09-11	5.1000	5.1000	4.9000	4.9000	-2.970%	11	1,752	-73.878%
2026-09-10	4.9400	5.0500	4.4500	5.0500	-20.472%	70	1,755	-74.653%
2026-09-09	7.0000	7.0000	6.3500	6.3500	+7.627%	2	1,712	-79.843%
2026-09-08	6.4700	6.4700	5.9000	5.9000	+1.375%	6	1,713	-78.305%
2026-09-04	5.4000	5.8200	5.4000	5.8200	-7.619%	11	1,712	-78.007%
2026-09-03	6.5000	6.5000	6.3000	6.3000	-4.545%	8	1,712	-79.683%
2026-09-02	5.4000	6.6000	5.4000	6.6000	+12.245%	30	1,706	-80.606%
2026-09-01	7.7500	7.7500	5.8800	5.8800	-24.615%	62	1,698	-78.231%
2026-08-31	6.1500	7.9000	6.1500	7.8000	+38.790%	138	1,690	-83.590%
2026-08-28	4.6500	5.7500	4.4000	5.6200	+19.574%	179	1,737	-77.224%
2026-08-27	3.7000	4.7500	3.7000	4.7000	+32.394%	42	1,803	-72.766%
2026-08-26	3.0000	3.6500	3.0000	3.5500	+1.429%	17	1,793	-63.944%
2026-08-25	3.7800	3.9000	3.5000	3.5000	-7.895%	43	1,793	-63.429%
2026-08-24	3.3500	3.8000	3.0000	3.8000	+7.345%	15	1,776	-66.316%
2026-08-21	3.4000	3.5400	3.4000	3.5400	-0.282%	4	1,774	-63.842%
2026-08-20	3.8200	3.8500	3.5500	3.5500	+4.412%	29	1,774	-63.944%
2026-08-19	3.6500	3.6500	3.4000	3.4000	-5.556%	10	1,765	-62.353%
2026-08-18	3.6000	3.6000	3.6000	3.6000	-1.370%	10	1,761	-64.444%
2026-08-17	3.6500	3.6900	3.3500	3.6500	-3.947%	177	1,766	-64.932%
2026-08-14	3.5400	3.8000	3.5400	3.8000	+31.034%	17	1,679	-66.316%
2026-08-13	2.9800	3.0500	2.9000	2.9000	-14.706%	99	1,673	-55.862%
2026-08-12	3.5000	3.5000	3.3900	3.4000	-9.814%	22	1,657	-62.353%
2026-08-11	3.7000	3.9600	3.7000	3.7700	+3.288%	19	1,657	-66.048%
2026-08-10	2.8700	3.6500	2.8700	3.6500	+34.686%	38	1,672	-64.932%
2026-08-07	2.6400	2.7100	2.6400	2.7100	-9.667%	2	1,681	-52.768%
2026-08-06	2.3100	3.0000	2.3100	3.0000	+27.660%	20	1,681	-57.333%
2026-08-05	2.3500	2.3500	2.3500	2.3500	-7.843%	10	1,669	-45.532%
2026-08-04	2.5500	2.5500	2.5500	2.5500	+21.429%	10	1,679	-49.804%
2026-07-31	2.1000	2.1000	2.1000	2.1000	+7.692%	1	1,669	-39.048%
2026-07-30	1.8300	1.9500	1.7400	1.9500	-11.364%	115	1,669	-34.359%
2026-07-29	2.2000	2.2000	2.2000	2.2000	-9.465%	2	1,579	-41.818%
2026-07-28	2.8100	2.8100	2.4300	2.4300	-27.463%	2	1,577	-47.325%
2026-07-27	3.4900	3.5000	3.3500	3.3500	-6.944%	11	1,578	-61.791%
2026-07-24	2.7000	3.6000	2.7000	3.6000	+111.765%	54	1,579	-64.444%
2026-07-23	2.0500	2.0500	1.7000	1.7000	-2.857%	7	1,568	-24.706%
2026-07-22	1.7400	1.7900	1.7300	1.7500	+10.759%	8	1,565	-26.857%
2026-07-21	1.3000	1.5800	1.3000	1.5800	+7.483%	11	1,561	-18.987%
2026-07-20	1.6200	1.6400	1.4700	1.4700	-22.632%	14	1,563	-12.925%
2026-07-15	1.9000	1.9000	1.9000	1.9000	-9.953%	3	1,564	-32.632%
2026-07-13	2.1100	2.1100	2.1100	2.1100	+11.053%	1	1,564	-39.336%
2026-07-09	1.9000	1.9000	1.9000	1.9000	-5.000%	9	1,564	-32.632%
2026-07-08	1.8900	2.0000	1.8400	2.0000	+29.032%	11	1,555	-36.000%
2026-07-06	1.5500	1.5500	1.5500	1.5500	+12.319%	22	1,552	-17.419%
2026-07-02	1.2800	1.3800	1.2800	1.3800	-4.828%	4	1,538	-7.246%
2026-07-01	1.6400	1.6400	1.3500	1.4500	-16.667%	14	1,538	-11.724%
2026-06-30	1.7500	1.7500	1.7400	1.7400	+2.353%	5	1,538	-26.437%
2026-06-29	2.0500	2.0500	1.7000	1.7000	-15.423%	227	1,536	-24.706%
2026-06-26	2.0800	2.0800	1.9500	2.0100	-6.512%	15	1,444	-36.318%
2026-06-25	2.0400	2.1500	2.0400	2.1500	+16.216%	2	1,451	-40.465%
2026-06-24	2.1700	2.2100	1.5700	1.8500	-24.490%	21	1,451	-30.811%
2026-06-23	2.2800	2.4500	2.1500	2.4500	+8.407%	148	1,437	-47.755%
2026-06-22	2.6100	2.6100	2.1800	2.2600	-6.612%	23	1,315	-43.363%
2026-06-18	3.2000	3.2000	2.3500	2.4200	-35.979%	84	1,289	-47.107%
2026-06-17	3.9000	4.2800	3.4500	3.7800	-23.014%	24	1,289	-66.138%
2026-06-16	5.3500	5.3500	4.9100	4.9100	-6.476%	7	1,289	-73.931%
2026-06-15	5.6900	5.6900	5.2000	5.2500	-23.913%	19	1,499	-75.619%
2026-06-12	6.9300	7.2000	6.7500	6.9000	+3.916%	590	1,499	-81.449%
2026-06-11	6.6400	6.6400	6.6400	6.6400	-0.896%	2	1,499	-80.723%
2026-06-10	7.1500	7.2900	6.7000	6.7000	0.000%	71	1,501	-80.896%
2026-06-09	6.8100	6.8100	6.3200	6.7000	-10.667%	8	1,560	-80.896%
2026-06-08	7.0000	7.7500	7.0000	7.5000	+17.188%	30	1,565	-82.933%
2026-06-05	6.4900	6.4900	6.0900	6.4000	-12.329%	25	1,567	-80.000%
2026-06-04	7.6100	7.8500	7.3000	7.3000	+1.248%	6	1,571	-82.466%
2026-06-03	6.9500	7.4500	6.9500	7.2100	+3.000%	17	1,571	-82.247%
2026-06-02	6.0000	7.0000	5.9000	7.0000	+16.667%	51	1,579	-81.714%
2026-06-01	5.6000	6.2000	5.6000	6.0000	-0.826%	73	1,610	-78.667%
2026-05-29	6.1000	6.1000	6.0000	6.0500	+0.833%	40	1,635	-78.843%
2026-05-28	6.3000	6.5200	6.0000	6.0000	-17.241%	17	1,636	-78.667%
2026-05-27	6.6300	7.2500	6.6300	7.2500	-11.043%	15	1,637	-82.345%
2026-05-26	7.6000	8.5600	7.6000	8.1500	+2.904%	22	1,642	-84.294%
2026-05-22	7.7000	7.9200	7.7000	7.9200	+2.591%	3	1,650	-83.838%
2026-05-21	7.5900	7.8000	7.5500	7.7200	+2.116%	10	1,651	-83.420%
2026-05-20	7.5200	7.6500	7.5200	7.5600	-1.176%	4	1,651	-83.069%
2026-05-19	7.7600	7.7600	7.4500	7.6500	+0.262%	13	1,656	-83.268%
2026-05-18	7.0000	8.0000	7.0000	7.6300	+14.737%	27	1,656	-83.224%
2026-05-15	6.6500	6.6500	6.6500	6.6500	-2.920%	2	1,656	-80.752%
2026-05-14	6.7100	6.8500	6.7100	6.8500	+0.735%	8	1,659	-81.314%
2026-05-13	6.5400	6.9000	6.5400	6.8000	+1.493%	11	1,657	-81.176%
2026-05-12	6.5000	6.7000	6.5000	6.7000	+5.016%	15	1,657	-80.896%
2026-05-11	6.0200	6.4300	5.9800	6.3800	+12.127%	62	1,657	-79.937%
2026-05-08	5.4100	5.7500	5.4100	5.6900	+2.523%	37	1,674	-77.504%
2026-05-07	6.2000	6.2000	5.5000	5.5500	-17.778%	51	1,691	-76.937%
2026-05-06	6.8800	6.8800	6.2500	6.7500	-6.897%	64	1,694	-81.037%
2026-05-05	7.0000	7.4100	7.0000	7.2500	-0.138%	17	1,714	-82.345%
2026-05-04	7.6500	7.6500	7.2600	7.2600	-6.923%	12	1,708	-82.369%
2026-05-01	7.7500	7.9500	7.7500	7.8000	-1.887%	4	1,719	-83.590%
2026-04-30	7.3500	7.9500	7.3500	7.9500	+10.879%	7	1,719	-83.899%
2026-04-29	7.4600	7.4600	7.1700	7.1700	-8.662%	7	1,715	-82.148%
2026-04-28	7.8000	7.8500	7.8000	7.8500	+6.658%	7	1,716	-83.694%
2026-04-27	7.8500	7.8500	7.3000	7.3600	-5.520%	15	1,716	-82.609%
2026-04-24	7.0000	8.3500	7.0000	7.7900	+14.728%	111	1,712	-83.569%
2026-04-23	6.7500	7.3000	6.7500	6.7900	+3.664%	44	1,723	-81.149%
2026-04-22	6.0500	6.7500	6.0500	6.5500	+15.929%	68	1,734	-80.458%
2026-04-21	5.9000	5.9000	5.6500	5.6500	+2.727%	2	1,747	-77.345%
2026-04-20	5.7000	5.8000	5.0500	5.5000	0.000%	8	1,747	-76.727%
2026-04-17	4.0000	6.0000	4.0000	5.5000	+5.364%	34	1,748	-76.727%
2026-04-16	5.5600	5.5600	5.1000	5.2200	-3.333%	7	1,738	-75.479%
2026-04-15	5.2500	5.6500	5.2500	5.4000	+6.931%	6	1,737	-76.296%
2026-04-14	5.0000	5.0500	5.0000	5.0500	-1.942%	60	1,739	-74.653%
2026-04-13	5.2500	5.4500	5.1500	5.1500	-3.738%	24	1,691	-75.146%
2026-04-10	6.1800	6.1800	5.3500	5.3500	-9.322%	44	1,694	-76.075%
2026-04-09	5.6300	6.0000	5.6300	5.9000	+6.306%	18	1,697	-78.305%
2026-04-08	4.9800	5.7000	4.9800	5.5500	+13.730%	105	1,683	-76.937%
2026-04-07	4.7500	4.8800	4.7500	4.8800	+6.087%	14	1,697	-73.770%
2026-04-06	4.6000	4.6000	4.6000	4.6000	+1.545%	2	1,703	-72.174%
2026-04-02	5.3000	5.3000	4.5300	4.5300	-9.400%	5	1,703	-71.744%
2026-04-01	5.2000	5.2000	4.8000	5.0000	-12.587%	70	1,703	-74.400%
2026-03-31	5.9500	6.4500	5.7200	5.7200	-2.222%	27	1,700	-77.622%
2026-03-30	7.0000	7.0300	5.8500	5.8500	-14.599%	15	1,707	-78.120%
2026-03-27	6.4500	7.0400	6.4500	6.8500	+8.730%	87	1,711	-81.314%
2026-03-26	5.7500	6.3000	5.7500	6.3000	+2.439%	21	1,723	-79.683%
2026-03-25	5.6500	6.4000	5.6500	6.1500	+14.312%	459	1,723	-79.187%
2026-03-24	5.0000	5.5500	5.0000	5.3800	+13.263%	41	1,949	-76.208%
2026-03-23	4.5500	4.9000	4.5100	4.7500	+21.795%	26	1,964	-73.053%
2026-03-20	4.1000	4.3000	3.8000	3.9000	-2.010%	28	1,982	-67.179%
2026-03-19	3.1000	4.0000	3.1000	3.9800	+32.667%	28	1,984	-67.839%
2026-03-18	3.2000	3.2500	2.9800	3.0000	-7.692%	25	1,989	-57.333%
2026-03-17	3.2500	3.2500	3.2500	3.2500	+22.642%	3	1,977	-60.615%
2026-03-16	2.7400	2.8700	2.6500	2.6500	-5.357%	74	1,980	-51.698%
2026-03-13	2.5900	2.8000	2.4000	2.8000	0.000%	53	2,003	-54.286%
2026-03-12	3.5000	3.5000	2.7500	2.8000	-30.693%	71	2,009	-54.286%
2026-03-11	3.9000	4.2200	3.9000	4.0400	+1.000%	86	1,985	-68.317%
2026-03-10	4.0000	4.0000	4.0000	4.0000	+16.959%	1	1,968	-68.000%
2026-03-09	3.4000	3.4200	3.2800	3.4200	-5.000%	11	1,969	-62.573%
2026-03-06	3.5000	3.7000	3.5000	3.6000	-3.226%	15	1,975	-64.444%
2026-03-05	3.8000	3.8000	3.4900	3.7200	-7.000%	160	1,975	-65.591%
2026-03-04	4.0500	4.2200	3.8000	4.0000	-5.437%	44	2,001	-68.000%
2026-03-03	4.8000	4.8500	4.2000	4.2300	-25.133%	125	2,029	-69.740%
2026-03-02	5.5000	5.9000	5.5000	5.6500	+0.713%	9	2,097	-77.345%
2026-02-27	5.3000	5.6100	5.3000	5.6100	+2.936%	7	2,097	-77.184%
2026-02-26	5.1600	5.9000	5.1600	5.4500	-1.802%	7	2,102	-76.514%
2026-02-25	5.4400	5.5700	5.4400	5.5500	-3.478%	3	2,104	-76.937%
2026-02-24	5.6000	5.8500	5.6000	5.7500	+6.285%	5	2,104	-77.739%
2026-02-23	5.2000	5.4100	5.1500	5.4100	+6.078%	13	2,108	-76.340%
2026-02-20	5.4000	5.4900	5.0800	5.1000	-7.273%	41	2,110	-74.902%
2026-02-19	5.6000	5.8000	5.5000	5.5000	+1.852%	5	2,082	-76.727%
2026-02-18	5.1500	5.4500	4.0500	5.4000	+16.129%	14	2,087	-76.296%
2026-02-17	5.2700	5.2700	4.5000	4.6500	-10.577%	94	2,082	-72.473%
2026-02-13	5.0400	5.2600	4.8000	5.2000	-1.515%	25	2,026	-75.385%
2026-02-12	5.7500	6.0500	5.2800	5.2800	-4.865%	112	2,026	-75.758%
2026-02-11	5.3000	5.7500	5.2000	5.5500	+16.109%	62	1,933	-76.937%
2026-02-10	4.8500	4.9500	4.5000	4.7800	-1.848%	24	1,965	-73.222%
2026-02-09	5.0500	5.1500	4.8500	4.8700	-6.166%	13	1,961	-73.717%
2026-02-06	4.5000	5.3100	4.5000	5.1900	+13.816%	16	1,965	-75.337%
2026-02-05	4.2500	4.7000	4.2500	4.5600	-14.766%	64	1,966	-71.930%
2026-02-04	4.6500	5.3500	4.6500	5.3500	+16.304%	130	2,006	-76.075%
2026-02-03	4.1500	4.6000	4.0300	4.6000	+21.053%	13	1,998	-72.174%
2026-02-02	3.7200	3.9000	3.7000	3.8000	-3.797%	15	1,994	-66.316%
2026-01-30	3.8500	4.0500	3.6000	3.9500	-1.496%	73	1,995	-67.595%
2026-01-29	4.6000	5.0500	4.0100	4.0100	-5.425%	29	2,046	-68.080%
2026-01-28	5.0500	5.2500	4.1500	4.2400	-16.040%	144	2,049	-69.811%
2026-01-27	4.6500	5.4500	4.6500	5.0500	+10.746%	36	2,086	-74.653%
2026-01-26	4.3500	4.6000	4.3000	4.5600	+9.091%	73	2,068	-71.930%
2026-01-23	4.4500	5.4000	4.1500	4.1800	-2.791%	72	2,046	-69.378%
2026-01-22	4.3500	4.5000	4.1000	4.3000	+4.878%	160	2,045	-70.233%
2026-01-21	3.6000	4.2000	3.6000	4.1000	+20.588%	157	2,104	-68.780%
2026-01-20	3.3500	3.4000	3.0800	3.4000	+3.030%	133	2,101	-62.353%
2026-01-16	3.4000	3.5500	3.2900	3.3000	-4.624%	205	1,994	-61.212%
2026-01-15	3.6000	3.6500	3.3800	3.4600	-3.889%	45	1,994	-63.006%
2026-01-14	3.3500	3.9000	3.2800	3.6000	+14.286%	174	1,961	-64.444%
2026-01-13	3.0500	3.3500	2.9400	3.1500	+10.915%	249	1,855	-59.365%
2026-01-12	2.9100	3.0500	2.6000	2.8400	0.000%	1,321	1,658	-54.930%
2026-01-09	2.7500	3.0000	2.7000	2.8400	+37.198%	297	704	-54.930%
2026-01-07	2.3100	2.3100	2.0700	2.0700	-15.164%	22	584	-38.164%
2026-01-06	2.4400	2.4400	2.4400	2.4400	-16.151%	2	572	-47.541%
2026-01-05	2.4500	2.9800	1.9500	2.9100	+185.294%	185	491	-56.014%
2025-12-29	0.9800	1.1100	0.9600	1.0200	+0.990%	8	491	+25.490%
2025-12-26	1.0000	1.1100	0.9500	1.0100	-7.339%	64	487	+26.733%
2025-12-24	1.0600	1.1200	1.0600	1.0900	-5.217%	16	457	+17.431%
2025-12-18	1.2300	1.3200	1.1400	1.1500	-1.709%	17	457	+11.304%
2025-12-17	1.1100	1.1700	1.1100	1.1700	-4.098%	2	446	+9.402%
2025-12-16	1.1500	1.2400	1.1500	1.2200	-12.230%	4	445	+4.918%
2025-12-15	1.3600	1.4400	1.3200	1.3900	-9.740%	176	443	-7.914%
2025-12-12	1.7700	1.7700	1.4700	1.5400	-12.000%	63	338	-16.883%
2025-12-11	1.7100	1.8800	1.7100	1.7500	+15.132%	114	319	-26.857%
2025-12-10	1.4300	1.5400	1.4300	1.5200	+7.801%	8	251	-15.789%
2025-12-09	1.4200	1.4800	1.3300	1.4100	+2.920%	101	249	-9.220%
2025-12-04	1.3700	1.3700	1.3700	1.3700	+3.008%	1	224	-6.569%
2025-12-03	1.1800	1.3300	1.1800	1.3300	+29.126%	2	225	-3.759%
2025-12-02	1.0000	1.0300	1.0000	1.0300	-3.738%	4	226	+24.272%
2025-12-01	1.1000	1.1000	1.0000	1.0700	-8.547%	308	222	+19.626%
2025-11-20	1.2000	1.2700	1.1700	1.1700	-5.645%	5	28	+9.402%
2025-11-19	1.1700	1.2600	1.1700	1.2400	+2.479%	24	26	+3.226%
2025-11-18	1.1300	1.2100	1.1300	1.2100	+5.217%	16	19	+5.785%
2025-11-17	1.2400	1.2900	1.1500	1.1500	-14.815%	4	16	+11.304%
2025-11-14	1.3500	1.4000	1.3300	1.3500	-7.534%	24	14	-5.185%
2025-11-11	1.4600	1.4600	1.4600	1.4600	+11.450%	1	8	-12.329%
2025-11-07	1.3100	1.3100	1.3100	1.3100	0.000%	7	7	-2.290%