Dark

SLB20270115P45
SLB Jan 15 2027 45.00 Put (SLB270115P00045000)
option OPRA

EOD

Sep 30, 2026

1.87+5.056%(+0.09)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.8500	1.9000	1.8400	1.8700	+5.056%	53	8,033	0.000%
2026-09-29	1.6800	1.8300	1.6800	1.7800	+30.882%	44	8,031	+5.056%
2026-09-24	1.3000	1.3600	1.3000	1.3600	0.000%	15	8,021	+37.500%
2026-09-23	1.2400	1.3600	1.2400	1.3600	+0.741%	20	8,009	+37.500%
2026-09-22	1.3000	1.3500	1.3000	1.3500	-3.571%	25	8,009	+38.519%
2026-09-21	1.5600	1.7000	1.4000	1.4000	-10.256%	18	8,009	+33.571%
2026-09-18	1.5100	1.5700	1.5100	1.5600	+6.849%	105	8,013	+19.872%
2026-09-17	1.4600	1.4700	1.4500	1.4600	+11.450%	184	8,008	+28.082%
2026-09-16	1.3000	1.3100	1.3000	1.3100	+18.018%	2	7,848	+42.748%
2026-09-15	1.1000	1.1100	1.1000	1.1100	-11.200%	46	7,847	+68.468%
2026-09-14	1.2900	1.2900	1.2400	1.2500	+21.359%	12	7,893	+49.600%
2026-09-10	1.0300	1.0300	1.0300	1.0300	+30.380%	4	7,893	+81.553%
2026-09-08	0.7900	0.7900	0.7900	0.7900	-3.659%	2	7,893	+136.709%
2026-09-04	0.8200	0.8200	0.8200	0.8200	-2.381%	1	7,893	+128.049%
2026-09-01	0.7300	0.8700	0.7000	0.8400	+12.000%	107	7,893	+122.619%
2026-08-31	0.7300	0.7500	0.7300	0.7500	-51.613%	35	7,972	+149.333%
2026-08-28	1.5500	1.5500	1.5500	1.5500	+11.511%	1	7,972	+20.645%
2026-08-26	1.3000	1.3900	1.3000	1.3900	+0.725%	51	7,973	+34.532%
2026-08-25	1.4000	1.4000	1.3800	1.3800	+2.985%	3	7,948	+35.507%
2026-08-24	1.3400	1.3400	1.3400	1.3400	+4.688%	1	7,948	+39.552%
2026-08-21	1.3100	1.3100	1.2800	1.2800	+4.065%	5	7,947	+46.094%
2026-08-20	1.2300	1.2300	1.2300	1.2300	-10.870%	2	7,946	+52.033%
2026-08-19	1.3800	1.3800	1.3800	1.3800	+2.985%	1	7,945	+35.507%
2026-08-18	1.2300	1.3400	1.2300	1.3400	+2.290%	11	7,946	+39.552%
2026-08-14	1.2900	1.3300	1.2900	1.3100	-5.072%	21	7,945	+42.748%
2026-08-11	1.3800	1.3800	1.3800	1.3800	-6.757%	50	7,934	+35.507%
2026-08-10	1.7000	1.7000	1.4800	1.4800	-29.524%	54	7,934	+26.351%
2026-08-05	2.1000	2.1000	2.1000	2.1000	+6.061%	1	7,984	-10.952%
2026-08-04	2.0900	2.0900	1.9800	1.9800	-12.389%	2	7,984	-5.556%
2026-08-03	2.2600	2.2600	2.2600	2.2600	+1.802%	5	7,984	-17.257%
2026-07-31	2.3000	2.3000	2.2200	2.2200	-11.200%	26	7,979	-15.766%
2026-07-30	2.5000	2.5000	2.5000	2.5000	+3.306%	15	7,956	-25.200%
2026-07-29	2.2000	2.4200	2.2000	2.4200	+11.009%	13	7,956	-22.727%
2026-07-28	1.8200	2.1800	1.8200	2.1800	+23.864%	101	7,943	-14.220%
2026-07-27	1.6900	1.7600	1.6800	1.7600	+6.667%	127	7,870	+6.250%
2026-07-24	2.0800	2.0800	1.6500	1.6500	-55.405%	688	7,762	+13.333%
2026-07-21	3.9000	3.9000	3.7000	3.7000	+12.121%	3	7,306	-49.459%
2026-07-15	3.3000	3.3000	3.3000	3.3000	0.000%	1	7,303	-43.333%
2026-07-14	3.3000	3.3000	3.3000	3.3000	+1.538%	2	7,303	-43.333%
2026-07-10	3.2500	3.2500	3.2500	3.2500	-5.797%	2	7,301	-42.462%
2026-07-09	3.5000	3.5000	3.4500	3.4500	-9.211%	30	7,303	-45.797%
2026-07-07	3.6500	3.8500	3.6500	3.8000	-5.000%	3,513	7,205	-50.789%
2026-07-06	3.9500	4.0000	3.9500	4.0000	-8.046%	4	4,521	-53.250%
2026-07-02	4.3500	4.3500	4.3500	4.3500	+2.594%	1	4,521	-57.011%
2026-07-01	4.0000	4.2400	4.0000	4.2400	+13.067%	12	4,521	-55.896%
2026-06-25	3.7800	3.7800	3.7500	3.7500	-7.862%	16	4,525	-50.133%
2026-06-24	3.9500	4.0700	3.9500	4.0700	+15.625%	2	4,536	-54.054%
2026-06-23	3.5200	3.5200	3.5200	3.5200	-3.030%	1	4,536	-46.875%
2026-06-22	3.6300	3.6300	3.6300	3.6300	+5.217%	1	4,536	-48.485%
2026-06-18	3.3000	3.4500	3.3000	3.4500	+28.731%	69	4,471	-45.797%
2026-06-17	2.4700	2.7500	2.4700	2.6800	+27.619%	16	4,471	-30.224%
2026-06-16	2.1000	2.1000	2.1000	2.1000	+1.942%	5	4,471	-10.952%
2026-06-15	2.0600	2.0600	2.0600	2.0600	+5.641%	1	4,466	-9.223%
2026-06-11	2.0900	2.0900	1.9500	1.9500	-6.699%	2	4,466	-4.103%
2026-06-10	2.0900	2.0900	1.9500	2.0900	+8.290%	52	4,465	-10.526%
2026-06-05	1.9300	1.9300	1.9300	1.9300	+6.044%	1	4,434	-3.109%
2026-06-04	1.8200	1.8200	1.8200	1.8200	-1.622%	1	4,433	+2.747%
2026-06-03	1.8500	1.8500	1.8500	1.8500	-17.040%	1	4,434	+1.081%
2026-06-01	2.2000	2.2300	2.2000	2.2300	0.000%	10	4,434	-16.143%
2026-05-29	2.2300	2.2300	2.2300	2.2300	+6.190%	2	4,432	-16.143%
2026-05-28	2.0000	2.2500	2.0000	2.1000	+10.526%	1,259	4,432	-10.952%
2026-05-22	1.9000	1.9000	1.9000	1.9000	-5.000%	15	3,573	-1.579%
2026-05-21	2.0000	2.0000	2.0000	2.0000	-2.913%	1	3,573	-6.500%
2026-05-20	1.9900	2.0600	1.9900	2.0600	-7.207%	3	3,573	-9.223%
2026-05-18	2.2200	2.2200	2.2200	2.2200	-5.128%	1	3,572	-15.766%
2026-05-15	2.3400	2.3400	2.3400	2.3400	-15.217%	1	3,572	-20.085%
2026-05-07	2.7600	2.7600	2.7600	2.7600	+9.524%	1	3,573	-32.246%
2026-05-06	2.5100	2.5200	2.5100	2.5200	+7.234%	53	3,573	-25.794%
2026-05-05	2.3600	2.3600	2.3500	2.3500	-4.082%	15	3,573	-20.426%
2026-05-04	2.3800	2.4500	2.3500	2.4500	+5.150%	22	3,588	-23.673%
2026-05-01	2.3300	2.3300	2.3300	2.3300	+1.304%	1	3,606	-19.742%
2026-04-30	2.5600	2.5600	2.3000	2.3000	-20.962%	19	3,606	-18.696%
2026-04-29	2.5200	2.9100	2.5200	2.9100	+15.020%	10	3,624	-35.739%
2026-04-28	2.5700	2.5700	2.5300	2.5300	-8.000%	12	3,625	-26.087%
2026-04-23	2.7500	2.7500	2.6900	2.7500	-2.827%	5	3,636	-32.000%
2026-04-22	2.8000	2.8300	2.8000	2.8300	-14.242%	4	3,637	-33.922%
2026-04-20	3.3000	3.3000	3.3000	3.3000	+6.796%	25	3,637	-43.333%
2026-04-17	3.3000	3.3500	3.0900	3.0900	-1.905%	42	3,637	-39.482%
2026-04-15	3.3000	3.3000	3.1500	3.1500	-12.500%	89	3,635	-40.635%
2026-04-14	3.6000	3.6000	3.6000	3.6000	+4.348%	2	3,695	-48.056%
2026-04-13	3.3500	3.4700	3.3500	3.4500	-1.429%	57	3,693	-45.797%
2026-04-10	3.5000	3.5000	3.5000	3.5000	-1.408%	2	3,738	-46.571%
2026-04-09	3.6000	3.6000	3.5500	3.5500	-11.250%	4	3,736	-47.324%
2026-04-08	4.0000	4.0000	4.0000	4.0000	-6.977%	2	3,735	-53.250%
2026-04-07	4.3000	4.4500	4.3000	4.3000	-3.371%	10	3,733	-56.512%
2026-04-06	4.4500	4.4500	4.4500	4.4500	+12.658%	2	3,731	-57.978%
2026-03-30	3.9500	3.9500	3.9500	3.9500	+5.615%	3	3,729	-52.658%
2026-03-27	3.7400	3.7400	3.7400	3.7400	-1.058%	1	3,726	-50.000%
2026-03-26	3.7800	3.7800	3.7800	3.7800	+0.265%	50	3,726	-50.529%
2026-03-25	3.7000	3.8600	3.7000	3.7700	-16.222%	51	3,773	-50.398%
2026-03-24	4.2900	4.5000	4.2900	4.5000	+2.273%	3	3,723	-58.444%
2026-03-23	4.4000	4.4000	4.4000	4.4000	-14.563%	10	3,721	-57.500%
2026-03-20	5.1500	5.1500	5.1500	5.1500	-1.905%	3	3,716	-63.689%
2026-03-19	5.3000	5.3000	5.1500	5.2500	-3.670%	90	3,713	-64.381%
2026-03-18	5.4500	5.4500	5.4500	5.4500	+2.444%	3	3,657	-65.688%
2026-03-17	5.5000	5.5000	5.3100	5.3200	-10.588%	175	3,654	-64.850%
2026-03-16	5.9500	6.0000	5.9500	5.9500	-1.653%	7	3,554	-68.571%
2026-03-13	6.2000	6.2000	6.0500	6.0500	+4.310%	62	3,549	-69.091%
2026-03-12	5.3000	5.8000	5.3000	5.8000	+23.404%	24	3,490	-67.759%
2026-03-11	4.7000	4.7000	4.7000	4.7000	0.000%	3	3,489	-60.213%
2026-03-10	4.7000	4.7000	4.7000	4.7000	-10.646%	10	3,486	-60.213%
2026-03-06	5.1700	5.2600	5.0500	5.2600	+0.766%	23	3,489	-64.449%
2026-03-05	5.0500	5.2200	5.0500	5.2200	+10.127%	10	3,477	-64.176%
2026-03-04	4.7000	4.7400	4.7000	4.7400	+3.043%	8	3,472	-60.549%
2026-03-03	4.6500	4.6500	4.6000	4.6000	+10.843%	9	3,472	-59.348%
2026-03-02	4.1500	4.1500	4.1500	4.1500	+6.410%	1	3,481	-54.940%
2026-02-27	3.9500	3.9500	3.9000	3.9000	+6.849%	8	3,480	-52.051%
2026-02-26	3.7000	3.7000	3.6500	3.6500	-0.545%	76	3,474	-48.767%
2026-02-20	3.6700	3.6700	3.6700	3.6700	+1.944%	2	3,478	-49.046%
2026-02-19	3.7100	3.7100	3.5500	3.6000	-4.509%	58	3,478	-48.056%
2026-02-18	3.7700	3.7700	3.7700	3.7700	-9.157%	45	3,480	-50.398%
2026-02-17	4.1500	4.1500	4.1500	4.1500	+3.750%	8	3,525	-54.940%
2026-02-13	4.0000	4.0000	4.0000	4.0000	+5.263%	15	3,517	-53.250%
2026-02-12	3.8000	3.8000	3.8000	3.8000	+6.145%	2	3,517	-50.789%
2026-02-11	3.5800	3.5800	3.5800	3.5800	-6.771%	15	3,515	-47.765%
2026-02-06	3.9500	3.9500	3.8400	3.8400	-2.785%	100	3,522	-51.302%
2026-02-04	3.8000	3.9500	3.8000	3.9500	-8.140%	29	3,432	-52.658%
2026-02-03	4.3000	4.3500	4.3000	4.3000	-1.149%	28	3,438	-56.512%
2026-02-02	4.4500	4.4500	4.3500	4.3500	-5.435%	296	3,437	-57.011%
2026-01-30	4.7000	4.7000	4.6000	4.6000	+1.099%	22	3,455	-59.348%
2026-01-28	4.3500	4.5500	4.3000	4.5500	+21.984%	33	3,443	-58.901%
2026-01-27	3.7300	3.7300	3.7300	3.7300	-9.903%	1	3,416	-49.866%
2026-01-23	4.0200	4.1400	3.9000	4.1400	-1.429%	5	3,416	-54.831%
2026-01-22	4.0700	4.2000	4.0700	4.2000	-6.667%	3	3,414	-55.476%
2026-01-21	5.0000	5.1000	4.4500	4.5000	-11.765%	32	3,414	-58.444%
2026-01-20	5.4000	5.4000	5.1000	5.1000	+2.000%	7	3,417	-63.333%
2026-01-16	4.9500	5.0000	4.9500	5.0000	-4.215%	10	3,402	-62.600%
2026-01-15	5.2200	5.2200	5.2200	5.2200	+0.385%	1	3,402	-64.176%
2026-01-14	5.0500	5.2000	5.0500	5.2000	-4.587%	3	3,402	-64.038%
2026-01-13	5.4000	5.4500	5.3900	5.4500	-2.504%	20	3,399	-65.688%
2026-01-12	5.4500	5.8300	5.4500	5.5900	-0.179%	10	3,379	-66.547%
2026-01-09	5.7900	5.9000	5.6000	5.6000	-1.754%	37	3,375	-66.607%
2026-01-08	6.5000	6.5400	5.7000	5.7000	-16.788%	33	3,350	-67.193%
2026-01-07	6.8000	6.8500	6.8000	6.8500	+8.730%	8	3,317	-72.701%
2026-01-06	6.3500	6.4000	6.2800	6.3000	+4.132%	26	3,309	-70.317%
2026-01-05	6.6900	6.6900	5.7900	6.0500	-33.516%	1,126	3,282	-69.091%
2025-12-26	8.9500	9.1000	8.9500	9.1000	+10.036%	25	3,416	-79.451%
2025-12-12	8.2700	8.2700	8.2700	8.2700	+3.375%	3	3,403	-77.388%
2025-12-11	8.0000	8.0000	8.0000	8.0000	-11.111%	3	3,400	-76.625%
2025-12-05	9.0000	9.0000	9.0000	9.0000	-9.091%	60	3,400	-79.222%
2025-12-03	9.9000	9.9000	9.9000	9.9000	-9.589%	50	3,400	-81.111%
2025-11-24	10.9500	10.9500	10.9500	10.9500	+6.311%	2	3,444	-82.922%
2025-11-14	10.3900	10.3900	10.3000	10.3000	-4.453%	28	3,444	-81.845%
2025-10-31	10.7900	10.7900	10.7800	10.7800	-10.539%	40	3,447	-82.653%
2025-10-22	12.0500	12.0500	12.0500	12.0500	-1.633%	10	3,430	-84.481%
2025-10-08	12.2500	12.2500	12.2500	12.2500	+2.083%	1	3,440	-84.735%
2025-10-07	12.1500	12.1600	12.0000	12.0000	+0.418%	120	3,428	-84.417%
2025-09-30	11.9500	11.9500	11.9500	11.9500	+1.100%	3	3,428	-84.351%
2025-09-19	11.8200	11.8200	11.8200	11.8200	+2.338%	1	3,428	-84.179%
2025-09-18	12.0000	12.0000	11.5500	11.5500	+13.681%	51	3,428	-83.810%
2025-08-29	10.1500	10.1700	10.1500	10.1600	-6.359%	57	3,359	-81.594%
2025-08-27	10.8500	10.8500	10.8500	10.8500	-18.969%	80	3,359	-82.765%
2025-08-01	13.3900	13.3900	13.3800	13.3900	+9.217%	5	3,279	-86.034%
2025-06-30	12.1700	12.2600	12.1700	12.2600	-2.311%	2	3,280	-84.747%
2025-06-25	12.5500	12.5500	12.5500	12.5500	+1.047%	2	3,280	-85.100%
2025-06-24	12.2500	12.4200	12.2500	12.4200	+6.518%	2	3,280	-84.944%
2025-06-23	11.4500	11.6600	11.4500	11.6600	+3.829%	2	3,280	-83.962%
2025-06-20	10.9800	11.2300	10.9800	11.2300	+1.629%	4	3,281	-83.348%
2025-06-10	11.2000	11.2000	11.0500	11.0500	-7.531%	6	3,281	-83.077%
2025-06-09	11.9700	11.9700	11.9500	11.9500	-3.082%	2	3,275	-84.351%
2025-06-06	12.3300	12.3300	12.3300	12.3300	-2.453%	2	3,275	-84.834%
2025-06-05	12.6400	12.6400	12.6400	12.6400	-1.250%	1	3,276	-85.206%
2025-05-23	12.6300	12.8000	12.6300	12.8000	+4.405%	4	3,277	-85.391%
2025-05-21	11.9400	12.2600	11.9400	12.2600	+5.236%	2	3,277	-84.747%
2025-05-19	11.6500	11.6500	11.6500	11.6500	+6.685%	2	3,277	-83.948%
2025-05-14	10.6800	10.9200	10.6800	10.9200	-19.883%	2	3,277	-82.875%
2025-04-30	13.3900	13.6300	13.3900	13.6300	+7.070%	2	3,277	-86.280%
2025-04-29	12.4200	12.7300	12.4200	12.7300	+0.474%	2	3,277	-85.310%
2025-04-24	12.6700	12.6700	12.6700	12.6700	-1.324%	10	3,277	-85.241%
2025-04-21	12.7100	12.8400	12.7100	12.8400	+2.720%	2	3,282	-85.436%
2025-04-16	12.4600	12.5000	12.4600	12.5000	-11.723%	2	3,282	-85.040%
2025-04-10	14.0200	14.1600	14.0200	14.1600	-4.646%	2	3,283	-86.794%
2025-04-09	14.9500	14.9500	14.4000	14.8500	+4.873%	60	3,283	-87.407%
2025-04-08	14.0200	14.1600	14.0200	14.1600	+9.938%	2	3,244	-86.794%
2025-04-04	12.5500	12.8800	12.5400	12.8800	+42.952%	16	3,244	-85.481%
2025-04-03	8.7600	9.0100	8.7600	9.0100	+20.133%	2	3,250	-79.245%
2025-04-01	7.5800	7.7900	7.5000	7.5000	-1.961%	6	3,251	-75.067%
2025-03-31	7.3100	7.6500	7.3100	7.6500	+1.729%	5	3,255	-75.556%
2025-03-28	7.5200	7.5200	7.5200	7.5200	+3.867%	20	3,255	-75.133%
2025-03-26	6.9900	7.2400	6.9900	7.2400	-19.106%	2	3,255	-74.171%
2025-03-11	8.9500	8.9500	8.9500	8.9500	+6.548%	6	3,255	-79.106%
2025-02-05	8.3500	8.5500	8.3500	8.4000	+9.804%	32	3,249	-77.738%
2025-01-23	7.6500	7.6500	7.6500	7.6500	+8.819%	2	3,235	-75.556%
2025-01-17	7.4000	7.4000	7.0300	7.0300	-23.587%	4	3,238	-73.400%
2025-01-07	9.2000	9.2000	9.2000	9.2000	-4.167%	3	3,238	-79.674%
2025-01-06	9.6000	9.6000	9.6000	9.6000	+0.313%	1	3,235	-80.521%
2025-01-02	9.5700	9.5700	9.5700	9.5700	-13.000%	15	3,236	-80.460%
2024-12-20	11.0000	11.0000	11.0000	11.0000	+16.525%	15	3,236	-83.000%
2024-12-17	9.0000	9.5500	9.0000	9.4400	+11.716%	4	3,236	-80.191%
2024-12-13	8.4500	8.4500	8.4500	8.4500	+4.579%	2	3,236	-77.870%
2024-12-11	8.0800	8.0800	8.0800	8.0800	-1.343%	3	3,235	-76.856%
2024-12-09	8.1700	8.1900	8.1700	8.1900	+7.763%	16	3,232	-77.167%
2024-12-05	7.6000	7.6000	7.6000	7.6000	+2.013%	80	3,232	-75.395%
2024-12-04	7.4500	7.4500	7.4500	7.4500	+0.676%	7	3,152	-74.899%
2024-12-02	7.4000	7.4000	7.4000	7.4000	+1.370%	15	3,152	-74.730%
2024-11-22	7.2000	7.3000	7.2000	7.3000	-10.867%	320	3,137	-74.384%
2024-11-07	7.9200	8.1900	7.9000	8.1900	-12.593%	10	3,177	-77.167%
2024-10-29	9.3700	9.3700	9.3700	9.3700	+2.516%	3	3,167	-80.043%
2024-10-28	9.1500	9.1500	9.1400	9.1400	+8.810%	8	3,164	-79.540%
2024-10-18	8.3700	8.4000	8.3700	8.4000	+11.258%	6	3,170	-77.738%
2024-10-17	7.7000	7.7000	7.5500	7.5500	-2.581%	81	3,168	-75.232%
2024-10-16	7.7500	7.7500	7.7500	7.7500	+4.447%	80	3,087	-75.871%
2024-10-11	7.4200	7.4200	7.4200	7.4200	-0.802%	4	3,007	-74.798%
2024-10-10	7.4100	7.5000	7.3800	7.4800	-14.023%	9	3,007	-75.000%
2024-09-30	8.7000	8.7000	8.7000	8.7000	+5.455%	2	3,003	-78.506%
2024-09-20	8.5000	8.5000	8.2500	8.2500	0.000%	6,002	3,001	-77.333%