Dark

SLB20270115P30
SLB Jan 15 2027 30.00 Put (SLB270115P00030000)
option OPRA

EOD

Jun 26, 2026

0.3500-12.500%(-0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.3500	0.3500	0.3500	0.3500	-12.500%	10	6,909	0.000%
2026-06-24	0.4000	0.4000	0.4000	0.4000	+17.647%	1	6,919	-12.500%
2026-06-18	0.3400	0.3400	0.3400	0.3400	+54.545%	1	6,920	+2.941%
2026-06-15	0.2200	0.2200	0.2200	0.2200	-26.667%	1	6,920	+59.091%
2026-06-11	0.3000	0.3000	0.3000	0.3000	+20.000%	34	6,920	+16.667%
2026-06-09	0.2500	0.2500	0.2500	0.2500	0.000%	1	6,950	+40.000%
2026-06-05	0.2500	0.2500	0.2500	0.2500	-7.407%	1	6,949	+40.000%
2026-06-02	0.2700	0.2700	0.2700	0.2700	-6.897%	1	6,948	+29.630%
2026-05-22	0.3200	0.3200	0.2900	0.2900	-12.121%	21	6,948	+20.690%
2026-05-18	0.3300	0.3300	0.3300	0.3300	-8.333%	5	6,947	+6.061%
2026-05-15	0.3600	0.3600	0.3600	0.3600	-5.263%	1	6,947	-2.778%
2026-05-12	0.3800	0.3800	0.3800	0.3800	-2.564%	1	6,948	-7.895%
2026-05-05	0.3900	0.3900	0.3900	0.3900	-13.333%	1	6,948	-10.256%
2026-04-27	0.4500	0.4500	0.4500	0.4500	-13.462%	1	6,949	-22.222%
2026-04-16	0.5200	0.5200	0.5200	0.5200	-1.887%	1	6,949	-32.692%
2026-04-15	0.5500	0.5500	0.5300	0.5300	-30.263%	247	6,949	-33.962%
2026-04-01	0.7800	0.7900	0.7600	0.7600	-20.833%	107	7,141	-53.947%
2026-03-19	0.9600	0.9600	0.9600	0.9600	-9.434%	1	7,139	-63.542%
2026-03-18	1.0200	1.0600	1.0200	1.0600	+12.766%	11	7,138	-66.981%
2026-03-17	0.9500	0.9500	0.9400	0.9400	-6.931%	6	7,128	-62.766%
2026-03-16	1.0200	1.0300	0.9800	1.0100	-3.810%	275	7,127	-65.347%
2026-03-13	1.1000	1.1000	1.0300	1.0500	-3.670%	25	6,862	-66.667%
2026-03-12	0.9200	1.0900	0.9200	1.0900	+21.111%	62	6,847	-67.890%
2026-03-11	0.8600	0.9000	0.8600	0.9000	-18.182%	23	6,804	-61.111%
2026-03-10	1.1000	1.1000	1.1000	1.1000	+35.802%	1	6,809	-68.182%
2026-03-04	0.7900	0.8400	0.7900	0.8100	+17.391%	5	6,809	-56.790%
2026-03-02	0.6900	0.6900	0.6900	0.6900	+38.000%	10	6,809	-49.275%
2026-02-27	0.5000	0.5000	0.5000	0.5000	-21.875%	1	6,809	-30.000%
2026-02-26	0.6800	0.6900	0.6400	0.6400	-8.571%	171	6,808	-45.313%
2026-02-23	0.7000	0.7000	0.7000	0.7000	+1.449%	1	6,967	-50.000%
2026-02-12	0.6000	0.6900	0.6000	0.6900	+15.000%	16	6,968	-49.275%
2026-02-11	0.6900	0.6900	0.6000	0.6000	-14.286%	38	6,967	-41.667%
2026-02-06	1.0200	1.0200	0.7000	0.7000	-10.256%	12	6,967	-50.000%
2026-02-05	0.9000	0.9000	0.7700	0.7800	+56.000%	12	6,977	-55.128%
2026-02-03	0.5000	0.5000	0.5000	0.5000	-37.500%	3	6,977	-30.000%
2026-01-30	0.8000	0.8000	0.8000	0.8000	0.000%	5	6,980	-56.250%
2026-01-29	0.8000	0.8000	0.8000	0.8000	-2.439%	15	6,980	-56.250%
2026-01-28	0.8200	0.8200	0.8200	0.8200	+17.143%	35	6,995	-57.317%
2026-01-27	0.7000	0.7000	0.7000	0.7000	-6.667%	10	6,960	-50.000%
2026-01-26	0.7500	0.7500	0.7500	0.7500	0.000%	10	6,970	-53.333%
2026-01-23	0.7500	0.7500	0.7500	0.7500	+1.351%	20	6,980	-53.333%
2026-01-22	0.7800	0.7900	0.7400	0.7400	-12.941%	3	7,000	-52.703%
2026-01-21	0.7700	0.8500	0.7700	0.8500	-8.602%	2	7,003	-58.824%
2026-01-20	0.8500	0.9300	0.8500	0.9300	+4.494%	11	7,004	-62.366%
2026-01-16	0.8900	0.8900	0.8900	0.8900	0.000%	15	6,994	-60.674%
2026-01-15	0.9300	0.9300	0.8900	0.8900	-1.111%	38	6,994	-60.674%
2026-01-14	0.9000	0.9000	0.9000	0.9000	0.000%	2	6,966	-61.111%
2026-01-13	1.0000	1.0000	0.9000	0.9000	-10.000%	11	6,968	-61.111%
2026-01-12	0.9700	1.0000	0.9700	1.0000	-4.762%	56	6,978	-65.000%
2026-01-09	1.0500	1.0500	1.0500	1.0500	-0.943%	10	6,973	-66.667%
2026-01-08	1.1700	1.1700	1.0600	1.0600	-16.535%	13	6,963	-66.981%
2026-01-07	1.1900	1.2700	1.1900	1.2700	+13.393%	27	6,964	-72.441%
2026-01-06	1.2000	1.2000	1.1200	1.1200	+1.818%	4	6,966	-68.750%
2026-01-05	1.1000	1.1300	1.0700	1.1000	-26.174%	59	6,966	-68.182%
2026-01-02	1.6800	1.6800	1.4800	1.4900	-13.372%	361	6,974	-76.510%
2025-12-31	1.7200	1.7200	1.7200	1.7200	+2.381%	42	6,818	-79.651%
2025-12-30	1.6700	1.6800	1.6700	1.6800	-5.085%	2	6,818	-79.167%
2025-12-29	1.8300	1.8800	1.7500	1.7700	-6.349%	247	6,817	-80.226%
2025-12-26	1.8100	1.9800	1.8100	1.8900	+2.162%	13	6,609	-81.481%
2025-12-24	1.8400	1.9100	1.8000	1.8500	-1.070%	30	6,603	-81.081%
2025-12-23	1.8400	1.9200	1.8400	1.8700	+4.469%	28	6,603	-81.283%
2025-12-22	1.8200	1.8200	1.7800	1.7900	-5.789%	8	6,604	-80.447%
2025-12-19	1.9500	1.9500	1.7400	1.9000	-1.554%	54	6,599	-81.579%
2025-12-18	1.8700	1.9500	1.8700	1.9300	+1.047%	17	6,584	-81.865%
2025-12-17	1.9200	2.0000	1.9000	1.9100	-1.036%	14	6,586	-81.675%
2025-12-16	1.7400	1.9300	1.7400	1.9300	+9.040%	4	6,577	-81.865%
2025-12-15	1.7700	1.8100	1.7200	1.7700	0.000%	64	6,577	-80.226%
2025-12-12	1.6600	1.8400	1.6600	1.7700	+12.025%	38	6,576	-80.226%
2025-12-11	1.6400	1.6800	1.5500	1.5800	-13.661%	13	6,582	-77.848%
2025-12-10	1.9700	1.9700	1.7600	1.8300	-7.107%	34	6,580	-80.874%
2025-12-09	1.9000	1.9700	1.8800	1.9700	-1.500%	10	6,580	-82.234%
2025-12-08	2.0000	2.0000	2.0000	2.0000	+9.290%	2	6,579	-82.500%
2025-12-05	1.9000	1.9000	1.8300	1.8300	-8.500%	17	6,581	-80.874%
2025-12-04	2.0700	2.0700	1.9900	2.0000	-6.977%	3,850	6,579	-82.500%
2025-12-03	2.1900	2.2600	2.1300	2.1500	-8.511%	225	8,068	-83.721%
2025-12-02	2.4000	2.4100	2.3500	2.3500	+0.858%	93	8,101	-85.106%
2025-12-01	2.2300	2.3500	2.2000	2.3300	-0.427%	901	8,047	-84.979%
2025-11-28	2.4900	2.5300	2.3000	2.3400	-5.263%	66	7,691	-85.043%
2025-11-26	2.5500	2.5500	2.4700	2.4700	-3.137%	10	7,735	-85.830%
2025-11-25	2.5500	2.5500	2.5500	2.5500	+2.000%	1	7,735	-86.275%
2025-11-24	2.7000	2.7000	2.4900	2.5000	-1.961%	90	7,736	-86.000%
2025-11-21	2.6300	2.8200	2.5300	2.5500	-6.250%	2,919	7,658	-86.275%
2025-11-20	2.6900	2.7200	2.6900	2.7200	+5.426%	2	4,829	-87.132%
2025-11-19	2.7200	2.7600	2.5600	2.5800	-1.901%	33	4,829	-86.434%
2025-11-18	2.7000	2.7700	2.6300	2.6300	-0.755%	61	4,846	-86.692%
2025-11-17	2.3500	2.6900	2.3300	2.6500	+10.417%	245	4,867	-86.792%
2025-11-14	2.3200	2.5000	2.3200	2.4000	-2.041%	92	4,636	-85.417%
2025-11-13	2.4500	2.4500	2.4500	2.4500	-2.000%	160	4,637	-85.714%
2025-11-12	2.3300	2.5000	2.3300	2.5000	+12.613%	11	4,477	-86.000%
2025-11-11	2.2000	2.2200	2.2000	2.2200	-14.286%	52	4,468	-84.234%
2025-11-07	2.5900	2.5900	2.5900	2.5900	+3.600%	1	4,484	-86.486%
2025-11-06	2.4900	2.5000	2.4900	2.5000	+6.383%	3	4,485	-86.000%
2025-11-03	2.3000	2.3500	2.3000	2.3500	-6.000%	11	4,483	-85.106%
2025-10-31	2.5000	2.5000	2.5000	2.5000	0.000%	10	4,483	-86.000%
2025-10-30	2.5000	2.5000	2.5000	2.5000	+7.296%	5	4,473	-86.000%
2025-10-29	2.3500	2.3500	2.3300	2.3300	-4.898%	50	4,478	-84.979%
2025-10-27	2.5000	2.5000	2.4500	2.4500	-3.922%	20	4,428	-85.714%
2025-10-24	2.5200	2.5500	2.5200	2.5500	-3.774%	12	4,428	-86.275%
2025-10-23	2.6500	2.6500	2.6500	2.6500	-19.697%	1	4,420	-86.792%
2025-10-21	3.2500	3.3000	3.2500	3.3000	0.000%	2	4,420	-89.394%
2025-10-20	3.6500	3.6500	3.3000	3.3000	-8.587%	13	4,419	-89.394%
2025-10-15	3.6100	3.6100	3.6100	3.6100	-5.000%	3	4,413	-90.305%
2025-10-14	3.8000	3.8000	3.8000	3.8000	+1.333%	10	4,413	-90.789%
2025-10-13	3.9000	3.9000	3.7500	3.7500	-2.597%	689	4,403	-90.667%
2025-10-10	3.1600	3.9000	3.1600	3.8500	+13.235%	9	4,271	-90.909%
2025-10-09	3.1500	3.4000	3.1500	3.4000	+13.712%	21	4,272	-89.706%
2025-10-08	2.5000	2.9900	2.5000	2.9900	+1.356%	14	4,271	-88.294%
2025-10-07	2.8800	2.9500	2.8800	2.9500	+3.147%	53	4,205	-88.136%
2025-10-06	2.8700	2.8700	2.8600	2.8600	-3.704%	2	4,205	-87.762%
2025-10-02	2.9100	2.9700	2.9000	2.9700	+8.394%	33	4,204	-88.215%
2025-10-01	2.8000	2.8000	2.7400	2.7400	+1.859%	7	4,192	-87.226%
2025-09-29	2.7000	2.7000	2.6300	2.6900	+27.488%	19	4,191	-86.989%
2025-09-26	2.1100	2.1100	2.1100	2.1100	-30.132%	10	4,188	-83.412%
2025-09-19	3.0200	3.0200	3.0200	3.0200	+7.092%	1	4,178	-88.411%
2025-09-18	2.8200	2.8200	2.8200	2.8200	-0.353%	1	4,179	-87.589%
2025-09-16	2.8300	2.8300	2.8300	2.8300	+9.266%	3	4,180	-87.633%
2025-09-04	2.8000	2.8000	2.5900	2.5900	-3.358%	134	4,183	-86.486%
2025-09-03	2.6800	2.6800	2.6800	2.6800	+13.080%	2	4,293	-86.940%
2025-08-29	2.4400	2.4400	2.3700	2.3700	-8.846%	7	4,290	-85.232%
2025-08-27	2.6000	2.6000	2.6000	2.6000	-7.143%	1	4,290	-86.538%
2025-08-26	2.7300	2.8000	2.7100	2.8000	+1.449%	6	4,291	-87.500%
2025-08-22	2.7600	2.7600	2.7600	2.7600	-13.750%	13	4,287	-87.319%
2025-08-21	3.2000	3.2000	3.2000	3.2000	-4.478%	30	4,288	-89.063%
2025-08-20	3.3500	3.3500	3.3500	3.3500	0.000%	110	4,318	-89.552%
2025-08-19	3.3500	3.3500	3.3500	3.3500	-1.471%	3	4,209	-89.552%
2025-08-18	3.3000	3.4000	3.3000	3.4000	-2.857%	7	4,209	-89.706%
2025-08-15	3.5000	3.5000	3.5000	3.5000	-2.778%	7	4,212	-90.000%
2025-08-14	3.5500	3.6000	3.5500	3.6000	+5.882%	18	4,212	-90.278%
2025-08-13	3.4000	3.4000	3.4000	3.4000	-0.875%	9	4,210	-89.706%
2025-08-12	3.5400	3.5400	3.4300	3.4300	-8.533%	11	4,210	-89.796%
2025-08-11	3.7500	3.7500	3.7500	3.7500	+7.759%	1	4,201	-90.667%
2025-08-01	3.8000	3.8000	3.4800	3.4800	+10.476%	5	4,200	-89.943%
2025-07-30	3.1500	3.1500	3.1500	3.1500	+11.702%	1	4,205	-88.889%
2025-07-29	2.7800	2.8200	2.7800	2.8200	+7.224%	48	4,204	-87.589%
2025-07-28	2.6300	2.6300	2.6300	2.6300	-10.847%	2	4,204	-86.692%
2025-07-24	2.9500	2.9500	2.9500	2.9500	+0.683%	1	4,206	-88.136%
2025-07-23	2.8600	2.9400	2.8600	2.9300	-5.484%	28	4,205	-88.055%
2025-07-22	3.0000	3.1000	3.0000	3.1000	-4.615%	756	4,204	-88.710%
2025-07-21	3.2000	3.2500	3.2000	3.2500	+12.457%	26	3,491	-89.231%
2025-07-15	2.7400	2.8900	2.7400	2.8900	+13.780%	6	3,491	-87.889%
2025-07-14	2.5400	2.5400	2.5400	2.5400	-0.392%	4	3,485	-86.220%
2025-07-10	2.5500	2.5500	2.5500	2.5500	-1.923%	1	3,481	-86.275%
2025-07-09	2.6500	2.6500	2.6000	2.6000	-21.212%	3	3,482	-86.538%
2025-06-30	3.3000	3.3000	3.3000	3.3000	+10.000%	2	3,482	-89.394%
2025-06-26	3.4000	3.4000	3.0000	3.0000	-12.281%	8	3,480	-88.333%
2025-06-24	3.3500	3.4300	3.3500	3.4200	+9.615%	16	3,472	-89.766%
2025-06-23	3.1500	3.1500	3.1200	3.1200	+4.000%	18	3,456	-88.782%
2025-06-20	3.0000	3.0000	3.0000	3.0000	+3.806%	6	3,457	-88.333%
2025-06-13	2.9000	2.9000	2.8900	2.8900	-3.667%	4	3,460	-87.889%
2025-06-11	3.0000	3.0000	3.0000	3.0000	-19.355%	1	3,462	-88.333%
2025-06-04	3.7200	3.7200	3.7200	3.7200	-7.000%	30	3,433	-90.591%
2025-06-02	4.0000	4.0000	4.0000	4.0000	+5.820%	1	3,433	-91.250%
2025-05-30	3.7800	3.7800	3.7800	3.7800	-0.526%	1,500	3,432	-90.741%
2025-05-23	3.8000	3.8000	3.8000	3.8000	+7.649%	10	2,677	-90.789%
2025-05-21	3.2500	3.5300	3.2500	3.5300	+10.313%	2	2,677	-90.085%
2025-05-16	3.2000	3.2000	3.2000	3.2000	+6.667%	6	2,677	-89.063%
2025-05-13	3.0000	3.0000	3.0000	3.0000	-22.280%	1	2,680	-88.333%
2025-05-05	3.8600	3.8600	3.8600	3.8600	-2.030%	1	2,680	-90.933%
2025-04-29	3.6500	3.9400	3.6500	3.9400	+6.486%	2	2,679	-91.117%
2025-04-25	3.6500	3.7000	3.6500	3.7000	0.000%	44	2,679	-90.541%
2025-04-24	3.7000	3.7000	3.7000	3.7000	-5.128%	3	2,661	-90.541%
2025-04-23	3.8000	3.9000	3.8000	3.9000	+9.859%	11	2,658	-91.026%
2025-04-17	3.7500	3.8200	3.5500	3.5500	-14.458%	15	2,636	-90.141%
2025-04-15	4.2000	4.2000	4.1500	4.1500	-14.433%	900	2,636	-91.566%
2025-04-10	4.8400	4.9900	4.8400	4.8500	+29.679%	3	1,736	-92.784%
2025-04-09	5.2800	5.3100	3.7400	3.7400	-20.085%	126	1,736	-90.642%
2025-04-08	4.4500	4.6800	4.4500	4.6800	+1.739%	5	1,616	-92.521%
2025-04-07	4.5000	4.7000	4.5000	4.6000	+24.661%	604	1,611	-92.391%
2025-04-04	3.4500	4.2500	3.4500	3.6900	+133.544%	42	1,157	-90.515%
2025-03-25	1.6400	1.6400	1.5800	1.5800	-31.304%	11	1,151	-77.848%
2025-03-12	2.2100	2.3000	2.2100	2.3000	+1.770%	2	1,144	-84.783%
2025-03-11	2.1600	2.2600	2.1600	2.2600	-3.830%	2	1,144	-84.513%
2025-03-05	2.3000	2.3900	2.3000	2.3500	-2.893%	1,002	1,144	-85.106%
2025-03-04	2.2600	2.4200	2.2600	2.4200	+25.389%	2	144	-85.537%
2025-03-03	1.8600	1.9300	1.8600	1.9300	-1.026%	2	144	-81.865%
2025-02-28	1.7900	1.9500	1.7900	1.9500	+12.069%	4	144	-82.051%
2025-02-19	1.6500	1.7400	1.6500	1.7400	-7.937%	2	144	-79.885%
2025-02-14	1.7800	1.8900	1.7800	1.8900	-14.091%	4	144	-81.481%
2025-02-06	2.0300	2.2000	2.0300	2.2000	+7.843%	2	144	-84.091%
2025-02-05	2.0800	2.0800	2.0400	2.0400	-3.318%	3	144	-82.843%
2025-01-31	1.9900	2.1100	1.9900	2.1100	+27.108%	4	141	-83.412%
2025-01-29	1.6600	1.6600	1.6600	1.6600	-10.270%	10	141	-78.916%
2025-01-28	1.8500	1.8500	1.8500	1.8500	+7.558%	4	131	-81.081%
2025-01-24	1.7200	1.7200	1.7200	1.7200	+11.688%	8	131	-79.651%
2025-01-17	1.5000	1.5400	1.5000	1.5400	-37.143%	6	136	-77.273%
2025-01-14	2.4500	2.4500	2.4500	2.4500	-2.778%	1	136	-85.714%
2025-01-08	2.5200	2.5200	2.5200	2.5200	+7.234%	10	138	-86.111%
2025-01-06	2.3500	2.3500	2.3500	2.3500	-11.321%	1	138	-85.106%
2024-12-31	2.6500	2.6500	2.6500	2.6500	-1.487%	1	138	-86.792%
2024-12-30	2.6900	2.6900	2.6900	2.6900	-10.631%	1	138	-86.989%
2024-12-20	3.0100	3.0100	3.0100	3.0100	-0.331%	1	137	-88.372%
2024-12-19	2.9500	3.0500	2.7000	3.0200	+10.623%	17	137	-88.411%
2024-12-18	2.6500	2.7300	2.6500	2.7300	+27.570%	16	128	-87.179%
2024-12-16	2.1400	2.1400	2.1400	2.1400	+9.184%	100	13	-83.645%
2024-12-04	1.9000	1.9600	1.9000	1.9600	+5.376%	6	13	-82.143%
2024-12-03	1.8600	1.8600	1.8600	1.8600	-31.111%	3	12	-81.183%
2024-11-04	2.7200	2.7200	2.7000	2.7000	-2.878%	2	9	-87.037%
2024-10-29	2.5600	2.7800	2.5600	2.7800	+23.556%	5	9	-87.410%
2024-10-21	2.2500	2.2500	2.2500	2.2500	-3.017%	1	4	-84.444%
2024-10-18	2.2900	2.3200	2.2900	2.3200	+8.411%	4	5	-84.914%
2024-10-04	2.1400	2.1400	2.1400	2.1400	-14.056%	2	3	-83.645%
2024-09-25	2.4900	2.4900	2.4900	2.4900	+9.211%	1	3	-85.944%
2024-09-19	2.2800	2.2800	2.2800	2.2800	0.000%	2	2	-84.649%