Dark

SLB20261218P45
SLB Dec 18 2026 45.00 Put (SLB261218P00045000)
option OPRA

EOD

Sep 30, 2026

1.52+4.110%(+0.06)157

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.4800	1.5700	1.4800	1.5200	+4.110%	157	9,616	0.000%
2026-09-29	1.2900	1.4600	1.2900	1.4600	+37.736%	21	9,463	+4.110%
2026-09-28	1.0400	1.0600	1.0400	1.0600	+1.923%	4	9,445	+43.396%
2026-09-25	1.0500	1.0700	1.0400	1.0400	-2.804%	4,680	9,444	+46.154%
2026-09-24	0.9900	1.0700	0.9700	1.0700	+10.309%	45	6,630	+42.056%
2026-09-23	0.9700	0.9700	0.9700	0.9700	-11.818%	3	6,632	+56.701%
2026-09-22	1.1000	1.1000	1.1000	1.1000	-8.333%	3	6,632	+38.182%
2026-09-21	1.3000	1.3100	1.2000	1.2000	0.000%	26	6,629	+26.667%
2026-09-18	1.2400	1.2400	1.2000	1.2000	+13.208%	71	6,619	+26.667%
2026-09-17	1.0800	1.0800	1.0500	1.0600	-11.667%	1,107	6,559	+43.396%
2026-09-16	0.9200	1.2500	0.9200	1.2000	+33.333%	58	5,720	+26.667%
2026-09-14	0.7300	0.9000	0.7300	0.9000	+63.636%	9	5,695	+68.889%
2026-09-09	0.5500	0.5500	0.5500	0.5500	+1.852%	10	5,694	+176.364%
2026-09-08	0.5400	0.5400	0.5400	0.5400	-10.000%	10	5,684	+181.481%
2026-09-04	0.6000	0.6000	0.6000	0.6000	+13.208%	5	5,691	+153.333%
2026-09-03	0.5500	0.5500	0.5300	0.5300	-3.636%	2	5,691	+186.792%
2026-09-02	0.7000	0.7000	0.5500	0.5500	-15.385%	13	5,693	+176.364%
2026-09-01	0.5000	0.6500	0.5000	0.6500	+30.000%	41	5,684	+133.846%
2026-08-31	0.5400	0.5500	0.5000	0.5000	-49.495%	17	5,663	+204.000%
2026-08-27	0.9900	0.9900	0.9900	0.9900	-5.714%	7	5,680	+53.535%
2026-08-25	1.0100	1.0500	1.0100	1.0500	+6.061%	7	5,685	+44.762%
2026-08-24	0.9000	1.0900	0.9000	0.9900	+2.062%	28	5,678	+53.535%
2026-08-20	0.9500	0.9700	0.9500	0.9700	-3.000%	8	5,676	+56.701%
2026-08-19	0.9800	1.0000	0.9800	1.0000	-2.913%	7	5,671	+52.000%
2026-08-14	1.1200	1.1200	1.0200	1.0300	-20.769%	22	5,670	+47.573%
2026-08-13	1.3100	1.3100	1.3000	1.3000	+4.839%	2	5,670	+16.923%
2026-08-12	1.2300	1.2400	1.2100	1.2400	+9.735%	6	5,669	+22.581%
2026-08-11	1.1900	1.1900	1.1300	1.1300	-9.600%	16	5,665	+34.513%
2026-08-10	1.3500	1.3500	1.2500	1.2500	-28.571%	3	5,663	+21.600%
2026-08-07	1.5700	1.7500	1.5700	1.7500	+2.941%	4	5,666	-13.143%
2026-08-05	1.7000	1.7000	1.7000	1.7000	0.000%	1	5,664	-10.588%
2026-08-04	1.9900	2.0500	1.7000	1.7000	-19.811%	11	5,664	-10.588%
2026-08-03	2.0000	2.1200	2.0000	2.1200	+3.415%	4,001	5,660	-28.302%
2026-07-31	2.0500	2.0500	2.0500	2.0500	-10.480%	2	1,660	-25.854%
2026-07-30	2.0900	2.2900	2.0900	2.2900	+27.222%	7	1,661	-33.624%
2026-07-28	1.7800	1.8000	1.7800	1.8000	+16.129%	2	1,655	-15.556%
2026-07-24	1.8000	1.8000	1.5300	1.5500	-56.944%	846	1,653	-1.935%
2026-07-21	3.6000	3.6000	3.6000	3.6000	+18.033%	1	1,699	-57.778%
2026-07-20	3.0500	3.0500	3.0500	3.0500	+0.660%	1	1,699	-50.164%
2026-07-16	3.0000	3.0300	2.9900	3.0300	+10.989%	635	1,700	-49.835%
2026-07-13	2.7300	2.7300	2.7300	2.7300	-14.688%	1	1,491	-44.322%
2026-07-09	3.2000	3.2000	3.2000	3.2000	+0.629%	3	1,492	-52.500%
2026-07-08	3.1800	3.1800	3.1800	3.1800	-11.667%	2	1,492	-52.201%
2026-07-07	3.6000	3.6000	3.6000	3.6000	-1.370%	8	1,494	-57.778%
2026-07-06	3.6200	3.6500	3.6200	3.6500	-9.429%	30	1,489	-58.356%
2026-07-02	3.8500	4.0300	3.8500	4.0300	+4.675%	2	1,485	-62.283%
2026-07-01	3.8500	3.8500	3.8500	3.8500	+9.375%	24	1,485	-60.519%
2026-06-29	3.5000	3.5200	3.5000	3.5200	+1.441%	5	1,464	-56.818%
2026-06-25	3.5100	3.5100	3.4000	3.4700	+10.159%	12	1,461	-56.196%
2026-06-23	3.1500	3.1500	3.1500	3.1500	-3.077%	1	1,453	-51.746%
2026-06-18	3.0700	3.2500	3.0700	3.2500	+30.000%	12	1,435	-53.231%
2026-06-17	2.2600	2.5000	2.2100	2.5000	+30.208%	11	1,435	-39.200%
2026-06-15	1.7600	1.9200	1.7600	1.9200	+4.918%	6	1,435	-20.833%
2026-06-11	1.8300	1.8300	1.8300	1.8300	+7.018%	1	1,435	-16.940%
2026-06-10	1.6800	1.7100	1.6800	1.7100	-1.156%	8	1,434	-11.111%
2026-06-09	1.6800	1.7300	1.6700	1.7300	-2.809%	13	1,426	-12.139%
2026-06-08	1.7800	1.7800	1.7800	1.7800	+3.488%	4	1,416	-14.607%
2026-06-05	1.7200	1.7200	1.7200	1.7200	+13.158%	2	1,420	-11.628%
2026-06-04	1.6200	1.6200	1.4800	1.5200	-15.556%	752	1,421	0.000%
2026-06-02	1.8000	1.8000	1.8000	1.8000	-9.091%	3	675	-15.556%
2026-05-28	1.7600	1.9800	1.7600	1.9800	+22.222%	20	672	-23.232%
2026-05-26	1.6200	1.6200	1.6200	1.6200	-5.814%	1	660	-6.173%
2026-05-22	1.7100	1.7900	1.6500	1.7200	-14.000%	168	659	-11.628%
2026-05-18	2.0000	2.0100	2.0000	2.0000	-4.762%	30	505	-24.000%
2026-05-13	2.1400	2.1400	2.1000	2.1000	-6.250%	4	515	-27.619%
2026-05-12	2.2400	2.2400	2.2400	2.2400	+1.818%	1	515	-32.143%
2026-05-11	2.2500	2.2500	2.2000	2.2000	0.000%	2	515	-30.909%
2026-05-06	2.4200	2.4600	2.2000	2.2000	0.000%	18	515	-30.909%
2026-05-05	2.2000	2.2000	2.2000	2.2000	-0.901%	6	514	-30.909%
2026-05-04	2.2200	2.2200	2.2200	2.2200	-5.532%	1	514	-31.532%
2026-04-30	2.3500	2.3500	2.3500	2.3500	+2.620%	2	514	-35.319%
2026-04-28	2.2900	2.2900	2.2900	2.2900	-3.376%	9	514	-33.624%
2026-04-24	2.3700	2.3700	2.3700	2.3700	-25.000%	1	523	-35.865%
2026-04-14	3.1600	3.1600	3.1600	3.1600	-1.250%	1	523	-51.899%
2026-04-13	3.1500	3.2000	3.1500	3.2000	-4.478%	4	523	-52.500%
2026-04-09	3.3300	3.3500	3.3300	3.3500	-8.219%	2	520	-54.627%
2026-04-08	3.5500	3.6500	3.4400	3.6500	-10.099%	12	519	-58.356%
2026-04-07	4.1400	4.2000	4.0200	4.0600	+8.267%	12	526	-62.562%
2026-03-31	3.6000	3.7500	3.5500	3.7500	+8.696%	77	525	-59.467%
2026-03-30	3.4000	3.4500	3.3500	3.4500	0.000%	10	467	-55.942%
2026-03-27	3.5000	3.5500	3.4500	3.4500	-1.709%	46	457	-55.942%
2026-03-26	3.6000	3.6500	3.5100	3.5100	+0.286%	13	424	-56.695%
2026-03-25	3.7000	3.8000	3.5000	3.5000	-12.500%	26	420	-56.571%
2026-03-24	4.2500	4.2500	3.9500	4.0000	-12.854%	18	401	-62.000%
2026-03-23	4.5900	4.5900	4.5900	4.5900	-13.068%	1	401	-66.885%
2026-03-20	5.2800	5.2800	5.2800	5.2800	-0.377%	10	401	-71.212%
2026-03-18	5.3000	5.3000	5.3000	5.3000	-0.376%	2	391	-71.321%
2026-03-17	5.3200	5.3200	5.3200	5.3200	-9.831%	1	389	-71.429%
2026-03-13	6.1000	6.1000	5.7700	5.9000	+51.282%	37	388	-74.237%
2026-02-17	3.9000	3.9000	3.9000	3.9000	+4.839%	1	376	-61.026%
2026-02-09	3.7200	3.7200	3.7200	3.7200	-9.268%	1	376	-59.140%
2026-02-05	3.8500	4.1000	3.8500	4.1000	+13.889%	110	375	-62.927%
2026-02-04	3.6000	3.6000	3.6000	3.6000	-15.294%	10	271	-57.778%
2026-02-02	4.2000	4.2500	4.2000	4.2500	+4.938%	6	260	-64.235%
2026-01-29	4.0500	4.0500	4.0500	4.0500	-16.495%	8	255	-62.469%
2026-01-16	4.8500	4.8500	4.8500	4.8500	-3.386%	3	246	-68.660%
2026-01-15	5.0200	5.0200	5.0200	5.0200	-9.550%	5	246	-69.721%
2026-01-12	5.4500	5.5500	5.4500	5.5500	+2.778%	27	246	-72.613%
2026-01-09	5.3800	5.4500	5.3800	5.4000	-7.850%	9	220	-71.852%
2026-01-08	5.9500	5.9500	5.8600	5.8600	-3.934%	5	215	-74.061%
2026-01-06	6.0500	6.2500	6.0100	6.1000	-44.037%	229	210	-75.082%
2025-11-18	10.9000	10.9000	10.9000	10.9000	0.000%	2	2	-86.055%