Dark

SLB20270115C25
SLB Jan 15 2027 25.00 Call (SLB270115C00025000)
option OPRA

EOD

Sep 30, 2026

24.50-12.500%(-3.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	24.5000	24.5000	24.5000	24.5000	-12.500%	5	296	0.000%
2026-08-26	28.0000	28.0000	28.0000	28.0000	+14.613%	5	561	-12.500%
2026-08-03	24.4300	24.4300	24.4300	24.4300	-0.286%	3	561	+0.287%
2026-07-31	24.5000	24.5000	24.5000	24.5000	-7.197%	8	561	0.000%
2026-07-28	26.4000	26.4000	26.4000	26.4000	-4.209%	5	561	-7.197%
2026-07-27	27.5000	27.5900	27.5000	27.5600	+1.697%	50	561	-11.103%
2026-07-24	27.1000	27.1000	27.1000	27.1000	+14.977%	4	586	-9.594%
2026-07-13	23.5700	23.5700	23.5700	23.5700	+4.756%	1	586	+3.946%
2026-07-08	22.5000	22.5000	22.5000	22.5000	+3.926%	50	586	+8.889%
2026-06-30	21.7800	21.9000	21.6500	21.6500	-8.107%	16	536	+13.164%
2026-06-18	23.9000	23.9000	23.5000	23.5600	-13.510%	7	551	+3.990%
2026-06-17	27.2000	27.2400	27.2000	27.2400	-9.562%	4	551	-10.059%
2026-06-05	30.0000	30.1200	30.0000	30.1200	-4.744%	3	551	-18.659%
2026-05-19	31.6200	31.6200	31.6200	31.6200	+9.034%	2	553	-22.517%
2026-05-11	29.0000	29.0000	29.0000	29.0000	+6.422%	10	553	-15.517%
2026-04-17	27.2500	27.2500	27.2500	27.2500	+5.538%	2	553	-10.092%
2026-04-01	25.8200	25.8200	25.8200	25.8200	-4.370%	5	553	-5.112%
2026-03-31	26.8300	27.0000	26.8300	27.0000	-4.255%	2	553	-9.259%
2026-03-27	28.2000	28.2000	28.2000	28.2000	+0.714%	1	553	-13.121%
2026-03-26	28.0000	28.0000	28.0000	28.0000	+2.564%	1	553	-12.500%
2026-03-25	27.1600	27.3000	27.1600	27.3000	+11.429%	3	553	-10.256%
2026-03-23	24.5000	24.5000	24.5000	24.5000	+20.630%	2	555	0.000%
2026-03-16	20.0400	20.3100	20.0300	20.3100	+2.576%	5	555	+20.630%
2026-03-13	19.8000	19.8700	19.8000	19.8000	-2.463%	50	555	+23.737%
2026-03-12	21.2300	21.2300	20.3000	20.3000	-11.931%	61	565	+20.690%
2026-03-11	23.0500	23.0500	23.0500	23.0500	+2.444%	10	564	+6.291%
2026-03-09	22.5000	22.5000	22.5000	22.5000	0.000%	20	567	+8.889%
2026-03-06	22.5000	22.5000	22.5000	22.5000	-15.094%	10	547	+8.889%
2026-02-26	26.5000	26.5000	26.5000	26.5000	-0.935%	20	537	-7.547%
2026-02-23	26.7500	26.7500	26.7500	26.7500	+2.687%	5	557	-8.411%
2026-02-17	26.0500	26.0500	26.0500	26.0500	-2.215%	1	553	-5.950%
2026-02-13	26.6400	26.6400	26.6400	26.6400	+0.528%	1	553	-8.033%
2026-02-12	26.5000	26.5000	26.5000	26.5000	-2.358%	1	553	-7.547%
2026-02-11	27.1400	27.1400	27.1400	27.1400	+5.112%	1	554	-9.727%
2026-02-09	25.8200	25.8200	25.8200	25.8200	-2.566%	1	578	-5.112%
2026-02-04	26.5000	26.5000	26.5000	26.5000	+15.468%	10	578	-7.547%
2026-02-02	22.9500	22.9500	22.9500	22.9500	-3.165%	1	578	+6.754%
2026-01-27	23.7000	23.7000	23.7000	23.7000	-10.566%	5	578	+3.376%
2026-01-23	26.7500	26.7500	26.5000	26.5000	+9.143%	2	578	-7.547%
2026-01-22	24.2800	24.2800	24.2800	24.2800	+2.447%	10	578	+0.906%
2026-01-21	23.7000	23.7000	23.7000	23.7000	+15.892%	4	588	+3.376%
2026-01-20	20.4500	20.4500	20.4500	20.4500	-6.493%	100	590	+19.804%
2026-01-16	21.8700	21.8700	21.8700	21.8700	+0.783%	50	674	+12.026%
2026-01-14	22.1000	22.1000	21.7000	21.7000	+0.930%	3	674	+12.903%
2026-01-13	21.2000	21.5000	21.2000	21.5000	+5.341%	3	676	+13.953%
2026-01-12	21.2000	21.2000	20.4100	20.4100	+7.421%	3	675	+20.039%
2026-01-08	18.5500	19.0000	18.5500	19.0000	+5.380%	2	674	+28.947%
2026-01-07	18.3500	18.4500	18.0000	18.0300	-12.049%	270	674	+35.885%
2026-01-05	19.2500	20.5000	18.8000	20.5000	+43.860%	119	725	+19.512%
2025-12-22	14.2500	14.2500	14.2500	14.2500	-2.330%	1	725	+71.930%
2025-12-19	14.5900	14.5900	14.5900	14.5900	-6.174%	3	726	+67.923%
2025-12-12	16.0000	16.0000	15.5500	15.5500	-4.308%	31	726	+57.556%
2025-12-11	16.6000	16.6000	16.2500	16.2500	+7.973%	3	739	+50.769%
2025-12-10	15.0500	15.0500	15.0500	15.0500	+1.007%	1	742	+62.791%
2025-12-05	14.9000	14.9000	14.9000	14.9000	+8.364%	3	743	+64.430%
2025-12-04	14.0000	14.0000	13.7500	13.7500	+13.730%	221	743	+78.182%
2025-11-26	12.0000	12.0900	12.0000	12.0900	+0.332%	40	575	+102.647%
2025-11-25	12.0500	12.0500	12.0500	12.0500	-3.600%	1	575	+103.320%
2025-11-21	12.4000	12.5000	12.1000	12.5000	+7.759%	55	574	+96.000%
2025-11-19	11.6000	11.6000	11.6000	11.6000	-4.132%	4	551	+111.207%
2025-11-18	12.1000	12.1000	12.1000	12.1000	-1.224%	1	551	+102.479%
2025-11-17	12.6000	12.6000	12.2500	12.2500	-8.922%	30	552	+100.000%
2025-11-14	12.3500	13.4500	12.3500	13.4500	+2.281%	4	558	+82.156%
2025-11-13	12.9000	13.1500	12.9000	13.1500	+1.938%	3	558	+86.312%
2025-11-12	13.3000	13.4000	12.8000	12.9000	-5.839%	46	559	+89.922%
2025-11-11	13.7000	13.7000	13.7000	13.7000	+9.425%	18	546	+78.832%
2025-11-10	13.2000	13.3300	12.5200	12.5200	-5.581%	221	546	+95.687%
2025-11-06	13.2600	13.2600	13.2600	13.2600	+10.962%	10	511	+84.766%
2025-10-29	12.7500	12.7500	11.9500	11.9500	-4.705%	22	511	+105.021%
2025-10-27	12.9000	12.9000	12.5400	12.5400	-2.640%	30	523	+95.375%
2025-10-24	12.6000	12.8800	12.6000	12.8800	+4.715%	20	523	+90.217%
2025-10-23	11.6000	12.3000	11.6000	12.3000	+6.957%	60	503	+99.187%
2025-10-22	11.6000	11.6000	11.5000	11.5000	+6.977%	20	443	+113.043%
2025-10-21	10.7500	10.7500	10.7500	10.7500	+14.362%	3	423	+127.907%
2025-10-17	9.4000	9.4000	9.4000	9.4000	+4.444%	5	420	+160.638%
2025-10-13	9.0000	9.0000	9.0000	9.0000	-2.280%	2	415	+172.222%
2025-10-10	9.8500	9.8500	9.2100	9.2100	-9.794%	8	413	+166.015%
2025-10-09	10.2200	10.2200	10.2100	10.2100	-5.375%	11	405	+139.961%
2025-10-08	10.8000	10.8000	10.7900	10.7900	-1.009%	2	414	+127.062%
2025-10-07	10.9000	10.9000	10.9000	10.9000	-1.802%	50	362	+124.771%
2025-10-06	11.1000	11.1000	11.1000	11.1000	+1.835%	10	362	+120.721%
2025-10-03	10.9000	10.9000	10.9000	10.9000	-0.909%	2	352	+124.771%
2025-10-02	11.0000	11.0000	11.0000	11.0000	-5.983%	10	350	+122.727%
2025-10-01	11.6500	11.7000	11.6500	11.7000	+7.045%	70	340	+109.402%
2025-09-30	10.5500	10.9300	10.5500	10.9300	-9.445%	52	273	+124.154%
2025-09-26	12.0700	12.0700	12.0700	12.0700	+7.672%	1	222	+102.983%
2025-09-25	11.2100	11.2100	11.2100	11.2100	+1.265%	1	223	+118.555%
2025-09-23	11.0700	11.0700	11.0700	11.0700	+2.028%	31	222	+121.319%
2025-09-19	11.0500	11.0500	10.7500	10.8500	-4.405%	4	253	+125.806%
2025-09-18	11.3500	11.3500	11.3500	11.3500	-7.347%	1	252	+115.859%
2025-09-08	12.1000	12.2500	12.1000	12.2500	+3.376%	6	251	+100.000%
2025-09-04	11.8500	11.8500	11.8500	11.8500	-0.420%	3	256	+106.751%
2025-09-03	12.0000	12.0000	11.9000	11.9000	-9.368%	3	256	+105.882%
2025-08-29	13.1800	13.1800	13.1000	13.1300	+9.417%	19	264	+86.596%
2025-08-25	12.0500	12.0500	12.0000	12.0000	-3.226%	2	264	+104.167%
2025-08-22	11.7000	12.4000	11.7000	12.4000	+20.976%	7	266	+97.581%
2025-08-20	10.2100	10.2500	10.2100	10.2500	+0.787%	22	271	+139.024%
2025-08-19	10.3000	10.3000	10.0500	10.1700	-1.739%	32	291	+140.905%
2025-08-18	10.3500	10.3500	10.3500	10.3500	+1.970%	1	274	+136.715%
2025-08-15	10.1500	10.1500	10.1500	10.1500	+3.360%	15	275	+141.379%
2025-08-14	9.7900	9.8200	9.7100	9.8200	-2.483%	34	260	+149.491%
2025-08-12	9.9500	10.0700	9.9500	10.0700	+6.561%	65	226	+143.297%
2025-08-11	9.6100	9.6100	9.4500	9.4500	-3.077%	34	291	+159.259%
2025-08-08	9.7500	9.7500	9.7500	9.7500	+1.036%	1	257	+151.282%
2025-08-06	10.7800	10.7800	9.6500	9.6500	-5.392%	7	256	+153.886%
2025-08-05	10.1900	10.2000	10.1900	10.2000	+6.250%	10	257	+140.196%
2025-08-04	9.8200	9.8200	9.6000	9.6000	+1.053%	6	254	+155.208%
2025-08-01	9.7500	9.7500	9.5000	9.5000	-10.965%	42	248	+157.895%
2025-07-31	10.8000	10.9000	10.6000	10.6700	-12.684%	29	206	+129.616%
2025-07-29	12.2200	12.2200	12.2200	12.2200	-3.780%	5	187	+100.491%
2025-07-28	12.7000	12.7000	12.7000	12.7000	+5.307%	20	192	+92.913%
2025-07-25	12.0600	12.0600	12.0600	12.0600	+0.921%	2	212	+103.151%
2025-07-24	11.9500	11.9500	11.9500	11.9500	-0.500%	1	210	+105.021%
2025-07-23	12.1000	12.1000	11.9500	12.0100	+10.691%	14	209	+103.997%
2025-07-21	10.5800	10.9500	10.5800	10.8500	+6.373%	17	215	+125.806%
2025-07-18	10.7800	10.7800	10.2000	10.2000	-9.494%	26	198	+140.196%
2025-07-16	11.2200	11.2700	11.2200	11.2700	-8.374%	14	175	+117.391%
2025-07-11	13.1000	13.1000	12.3000	12.3000	-7.100%	21	161	+99.187%
2025-07-10	13.2400	13.2400	13.2400	13.2400	+2.398%	3	164	+85.045%
2025-07-09	12.9300	12.9300	12.9300	12.9300	-2.341%	3	161	+89.482%
2025-07-08	13.2400	13.2400	13.2400	13.2400	+5.079%	4	158	+85.045%
2025-07-03	12.6000	12.6000	12.6000	12.6000	+16.667%	1	163	+94.444%
2025-07-01	10.8000	10.8000	10.8000	10.8000	-1.818%	20	164	+126.852%
2025-06-30	11.0000	11.0000	11.0000	11.0000	+0.457%	20	144	+122.727%
2025-06-27	11.0000	11.0000	10.9500	10.9500	+1.577%	3	124	+123.744%
2025-06-26	10.2800	10.8000	10.2800	10.7800	-0.645%	3	123	+127.273%
2025-06-25	10.8500	10.8500	10.8500	10.8500	+0.463%	1	124	+125.806%
2025-06-24	10.9300	11.0000	10.8000	10.8000	-1.189%	3	123	+126.852%
2025-06-23	11.9000	11.9400	10.9300	10.9300	-15.008%	6	120	+124.154%
2025-06-20	12.8600	12.8600	12.8600	12.8600	-2.280%	2	116	+90.513%
2025-06-13	12.9000	13.1600	12.9000	13.1600	+6.992%	4	115	+86.170%
2025-06-10	12.3000	12.3000	12.3000	12.3000	+5.761%	2	115	+99.187%
2025-06-09	11.4700	11.6300	11.4700	11.6300	+2.829%	2	117	+110.662%
2025-06-03	11.3800	11.7500	11.3100	11.3100	+4.819%	16	117	+116.622%
2025-06-02	10.6700	10.7900	10.6700	10.7900	+1.410%	2	103	+127.062%
2025-05-30	10.6100	10.6600	10.6100	10.6400	-3.710%	42	103	+130.263%
2025-05-29	10.6500	11.0500	10.6500	11.0500	-1.163%	2	82	+121.719%
2025-05-27	10.9500	11.1800	10.9500	11.1800	+2.569%	2	82	+119.141%
2025-05-23	10.9000	10.9000	10.9000	10.9000	+0.184%	4	81	+124.771%
2025-05-22	10.5000	10.8800	10.5000	10.8800	-6.449%	2	81	+125.184%
2025-05-21	11.4100	11.6300	11.4100	11.6300	-1.857%	2	81	+110.662%
2025-05-20	11.5600	11.8500	11.5600	11.8500	-3.423%	2	81	+106.751%
2025-05-19	12.0200	12.2700	12.0200	12.2700	-1.367%	2	81	+99.674%
2025-05-16	12.1600	12.4400	12.1600	12.4400	-5.971%	4	81	+96.945%
2025-05-14	12.9800	13.2300	12.9800	13.2300	+0.685%	2	81	+85.185%
2025-05-12	12.9800	13.1400	12.9800	13.1400	+10.327%	2	81	+86.454%
2025-05-09	11.9100	11.9100	11.9100	11.9100	-2.537%	12	81	+105.709%
2025-05-08	12.0300	12.2200	12.0300	12.2200	+11.905%	2	75	+100.491%
2025-05-07	10.7400	10.9200	10.7400	10.9200	-1.622%	2	75	+124.359%
2025-05-06	10.9600	11.1000	10.9600	11.1000	-5.128%	3	75	+120.721%
2025-05-05	11.3400	11.7000	11.3400	11.7000	-3.065%	2	74	+109.402%
2025-05-02	11.8500	12.0700	11.8500	12.0700	+7.672%	4	74	+102.983%
2025-05-01	11.0500	11.2100	11.0500	11.2100	+6.762%	2	74	+118.555%
2025-04-30	10.3400	10.5000	10.3400	10.5000	-8.297%	2	74	+133.333%
2025-04-29	11.4500	11.4500	11.4500	11.4500	0.000%	1	74	+113.974%
2025-04-28	11.6000	11.6000	11.4500	11.4500	-9.127%	17	74	+113.974%
2025-04-25	12.6000	12.6000	12.6000	12.6000	+7.417%	10	57	+94.444%
2025-04-22	11.7300	11.7300	11.7300	11.7300	-7.126%	3	52	+108.866%
2025-04-17	12.5300	12.6300	12.5300	12.6300	+3.102%	2	55	+93.983%
2025-04-16	12.2500	12.2500	12.2500	12.2500	+6.061%	2	55	+100.000%
2025-04-15	11.3800	11.5500	11.3800	11.5500	+7.944%	2	53	+112.121%
2025-04-11	10.5000	10.7000	10.5000	10.7000	-0.926%	4	53	+128.972%
2025-04-10	11.8100	11.8100	10.8000	10.8000	+2.564%	5	53	+126.852%
2025-04-09	10.5300	10.5300	10.5300	10.5300	+2.532%	1	50	+132.669%
2025-04-08	11.4900	11.4900	10.2700	10.2700	-4.019%	7	49	+138.559%
2025-04-07	11.5400	11.5400	10.7000	10.7000	-14.056%	20	46	+128.972%
2025-04-04	12.0400	12.4500	12.0400	12.4500	-21.302%	4	26	+96.787%
2025-04-03	15.5000	15.8200	15.5000	15.8200	-15.310%	2	26	+54.867%
2025-04-01	18.5100	18.6800	18.5100	18.6800	+0.973%	2	25	+31.156%
2025-03-31	18.2500	18.5000	18.2500	18.5000	+5.714%	2	25	+32.432%
2025-03-14	17.5000	17.5000	17.5000	17.5000	+12.179%	2	25	+40.000%
2025-03-05	15.6000	15.6000	15.6000	15.6000	-12.849%	1	26	+57.051%
2025-02-28	17.9000	17.9000	17.9000	17.9000	+8.485%	8	25	+36.872%
2025-02-27	16.5000	16.5000	16.5000	16.5000	-0.302%	1	25	+48.485%
2025-01-14	16.5500	16.5500	16.5500	16.5500	+7.468%	10	26	+48.036%
2025-01-10	15.4000	15.4000	15.4000	15.4000	+3.356%	2	16	+59.091%
2024-12-31	14.9000	14.9000	14.9000	14.9000	+2.759%	5	10	+64.430%
2024-12-24	14.9400	14.9400	14.5000	14.5000	+5.455%	4	6	+68.966%
2024-12-23	13.7500	13.7500	13.7500	13.7500	-1.434%	1	6	+78.182%
2024-12-19	13.9500	13.9500	13.9500	13.9500	-19.130%	1	5	+75.627%
2024-12-13	17.2500	17.2500	17.2500	17.2500	-1.429%	2	4	+42.029%
2024-12-11	17.5000	17.5000	17.5000	17.5000	-0.850%	1	3	+40.000%
2024-12-10	17.6500	17.6500	17.6500	17.6500	-0.843%	1	2	+38.810%
2024-12-09	17.8000	17.8000	17.8000	17.8000	-12.531%	1	1	+37.640%
2024-11-11	20.3500	20.3500	20.3500	20.3500	-1.691%	1	2	+20.393%
2024-10-08	20.7000	20.7000	20.7000	20.7000	0.000%	1	1	+18.357%