Dark

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

EOD

Jul 2, 2026

4.35+2.594%(+0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	4.3500	4.3500	4.3500	4.3500	+2.594%	1	4,521	0.000%
2026-07-01	4.0000	4.2400	4.0000	4.2400	+13.067%	12	4,521	+2.594%
2026-06-25	3.7800	3.7800	3.7500	3.7500	-7.862%	16	4,525	+16.000%
2026-06-24	3.9500	4.0700	3.9500	4.0700	+15.625%	2	4,536	+6.880%
2026-06-23	3.5200	3.5200	3.5200	3.5200	-3.030%	1	4,536	+23.580%
2026-06-22	3.6300	3.6300	3.6300	3.6300	+5.217%	1	4,536	+19.835%
2026-06-18	3.3000	3.4500	3.3000	3.4500	+28.731%	69	4,471	+26.087%
2026-06-17	2.4700	2.7500	2.4700	2.6800	+27.619%	16	4,471	+62.313%
2026-06-16	2.1000	2.1000	2.1000	2.1000	+1.942%	5	4,471	+107.143%
2026-06-15	2.0600	2.0600	2.0600	2.0600	+5.641%	1	4,466	+111.165%
2026-06-11	2.0900	2.0900	1.9500	1.9500	-6.699%	2	4,466	+123.077%
2026-06-10	2.0900	2.0900	1.9500	2.0900	+8.290%	52	4,465	+108.134%
2026-06-05	1.9300	1.9300	1.9300	1.9300	+6.044%	1	4,434	+125.389%
2026-06-04	1.8200	1.8200	1.8200	1.8200	-1.622%	1	4,433	+139.011%
2026-06-03	1.8500	1.8500	1.8500	1.8500	-17.040%	1	4,434	+135.135%
2026-06-01	2.2000	2.2300	2.2000	2.2300	0.000%	10	4,434	+95.067%
2026-05-29	2.2300	2.2300	2.2300	2.2300	+6.190%	2	4,432	+95.067%
2026-05-28	2.0000	2.2500	2.0000	2.1000	+10.526%	1,259	4,432	+107.143%
2026-05-22	1.9000	1.9000	1.9000	1.9000	-5.000%	15	3,573	+128.947%
2026-05-21	2.0000	2.0000	2.0000	2.0000	-2.913%	1	3,573	+117.500%
2026-05-20	1.9900	2.0600	1.9900	2.0600	-7.207%	3	3,573	+111.165%
2026-05-18	2.2200	2.2200	2.2200	2.2200	-5.128%	1	3,572	+95.946%
2026-05-15	2.3400	2.3400	2.3400	2.3400	-15.217%	1	3,572	+85.897%
2026-05-07	2.7600	2.7600	2.7600	2.7600	+9.524%	1	3,573	+57.609%
2026-05-06	2.5100	2.5200	2.5100	2.5200	+7.234%	53	3,573	+72.619%
2026-05-05	2.3600	2.3600	2.3500	2.3500	-4.082%	15	3,573	+85.106%
2026-05-04	2.3800	2.4500	2.3500	2.4500	+5.150%	22	3,588	+77.551%
2026-05-01	2.3300	2.3300	2.3300	2.3300	+1.304%	1	3,606	+86.695%
2026-04-30	2.5600	2.5600	2.3000	2.3000	-20.962%	19	3,606	+89.130%
2026-04-29	2.5200	2.9100	2.5200	2.9100	+15.020%	10	3,624	+49.485%
2026-04-28	2.5700	2.5700	2.5300	2.5300	-8.000%	12	3,625	+71.937%
2026-04-23	2.7500	2.7500	2.6900	2.7500	-2.827%	5	3,636	+58.182%
2026-04-22	2.8000	2.8300	2.8000	2.8300	-14.242%	4	3,637	+53.710%
2026-04-20	3.3000	3.3000	3.3000	3.3000	+6.796%	25	3,637	+31.818%
2026-04-17	3.3000	3.3500	3.0900	3.0900	-1.905%	42	3,637	+40.777%
2026-04-15	3.3000	3.3000	3.1500	3.1500	-12.500%	89	3,635	+38.095%
2026-04-14	3.6000	3.6000	3.6000	3.6000	+4.348%	2	3,695	+20.833%
2026-04-13	3.3500	3.4700	3.3500	3.4500	-1.429%	57	3,693	+26.087%
2026-04-10	3.5000	3.5000	3.5000	3.5000	-1.408%	2	3,738	+24.286%
2026-04-09	3.6000	3.6000	3.5500	3.5500	-11.250%	4	3,736	+22.535%
2026-04-08	4.0000	4.0000	4.0000	4.0000	-6.977%	2	3,735	+8.750%
2026-04-07	4.3000	4.4500	4.3000	4.3000	-3.371%	10	3,733	+1.163%
2026-04-06	4.4500	4.4500	4.4500	4.4500	+12.658%	2	3,731	-2.247%
2026-03-30	3.9500	3.9500	3.9500	3.9500	+5.615%	3	3,729	+10.127%
2026-03-27	3.7400	3.7400	3.7400	3.7400	-1.058%	1	3,726	+16.310%
2026-03-26	3.7800	3.7800	3.7800	3.7800	+0.265%	50	3,726	+15.079%
2026-03-25	3.7000	3.8600	3.7000	3.7700	-16.222%	51	3,773	+15.385%
2026-03-24	4.2900	4.5000	4.2900	4.5000	+2.273%	3	3,723	-3.333%
2026-03-23	4.4000	4.4000	4.4000	4.4000	-14.563%	10	3,721	-1.136%
2026-03-20	5.1500	5.1500	5.1500	5.1500	-1.905%	3	3,716	-15.534%
2026-03-19	5.3000	5.3000	5.1500	5.2500	-3.670%	90	3,713	-17.143%
2026-03-18	5.4500	5.4500	5.4500	5.4500	+2.444%	3	3,657	-20.183%
2026-03-17	5.5000	5.5000	5.3100	5.3200	-10.588%	175	3,654	-18.233%
2026-03-16	5.9500	6.0000	5.9500	5.9500	-1.653%	7	3,554	-26.891%
2026-03-13	6.2000	6.2000	6.0500	6.0500	+4.310%	62	3,549	-28.099%
2026-03-12	5.3000	5.8000	5.3000	5.8000	+23.404%	24	3,490	-25.000%
2026-03-11	4.7000	4.7000	4.7000	4.7000	0.000%	3	3,489	-7.447%
2026-03-10	4.7000	4.7000	4.7000	4.7000	-10.646%	10	3,486	-7.447%
2026-03-06	5.1700	5.2600	5.0500	5.2600	+0.766%	23	3,489	-17.300%
2026-03-05	5.0500	5.2200	5.0500	5.2200	+10.127%	10	3,477	-16.667%
2026-03-04	4.7000	4.7400	4.7000	4.7400	+3.043%	8	3,472	-8.228%
2026-03-03	4.6500	4.6500	4.6000	4.6000	+10.843%	9	3,472	-5.435%
2026-03-02	4.1500	4.1500	4.1500	4.1500	+6.410%	1	3,481	+4.819%
2026-02-27	3.9500	3.9500	3.9000	3.9000	+6.849%	8	3,480	+11.538%
2026-02-26	3.7000	3.7000	3.6500	3.6500	-0.545%	76	3,474	+19.178%
2026-02-20	3.6700	3.6700	3.6700	3.6700	+1.944%	2	3,478	+18.529%
2026-02-19	3.7100	3.7100	3.5500	3.6000	-4.509%	58	3,478	+20.833%
2026-02-18	3.7700	3.7700	3.7700	3.7700	-9.157%	45	3,480	+15.385%
2026-02-17	4.1500	4.1500	4.1500	4.1500	+3.750%	8	3,525	+4.819%
2026-02-13	4.0000	4.0000	4.0000	4.0000	+5.263%	15	3,517	+8.750%
2026-02-12	3.8000	3.8000	3.8000	3.8000	+6.145%	2	3,517	+14.474%
2026-02-11	3.5800	3.5800	3.5800	3.5800	-6.771%	15	3,515	+21.508%
2026-02-06	3.9500	3.9500	3.8400	3.8400	-2.785%	100	3,522	+13.281%
2026-02-04	3.8000	3.9500	3.8000	3.9500	-8.140%	29	3,432	+10.127%
2026-02-03	4.3000	4.3500	4.3000	4.3000	-1.149%	28	3,438	+1.163%
2026-02-02	4.4500	4.4500	4.3500	4.3500	-5.435%	296	3,437	0.000%
2026-01-30	4.7000	4.7000	4.6000	4.6000	+1.099%	22	3,455	-5.435%
2026-01-28	4.3500	4.5500	4.3000	4.5500	+21.984%	33	3,443	-4.396%
2026-01-27	3.7300	3.7300	3.7300	3.7300	-9.903%	1	3,416	+16.622%
2026-01-23	4.0200	4.1400	3.9000	4.1400	-1.429%	5	3,416	+5.072%
2026-01-22	4.0700	4.2000	4.0700	4.2000	-6.667%	3	3,414	+3.571%
2026-01-21	5.0000	5.1000	4.4500	4.5000	-11.765%	32	3,414	-3.333%
2026-01-20	5.4000	5.4000	5.1000	5.1000	+2.000%	7	3,417	-14.706%
2026-01-16	4.9500	5.0000	4.9500	5.0000	-4.215%	10	3,402	-13.000%
2026-01-15	5.2200	5.2200	5.2200	5.2200	+0.385%	1	3,402	-16.667%
2026-01-14	5.0500	5.2000	5.0500	5.2000	-4.587%	3	3,402	-16.346%
2026-01-13	5.4000	5.4500	5.3900	5.4500	-2.504%	20	3,399	-20.183%
2026-01-12	5.4500	5.8300	5.4500	5.5900	-0.179%	10	3,379	-22.182%
2026-01-09	5.7900	5.9000	5.6000	5.6000	-1.754%	37	3,375	-22.321%
2026-01-08	6.5000	6.5400	5.7000	5.7000	-16.788%	33	3,350	-23.684%
2026-01-07	6.8000	6.8500	6.8000	6.8500	+8.730%	8	3,317	-36.496%
2026-01-06	6.3500	6.4000	6.2800	6.3000	+4.132%	26	3,309	-30.952%
2026-01-05	6.6900	6.6900	5.7900	6.0500	-33.516%	1,126	3,282	-28.099%
2025-12-26	8.9500	9.1000	8.9500	9.1000	+10.036%	25	3,416	-52.198%
2025-12-12	8.2700	8.2700	8.2700	8.2700	+3.375%	3	3,403	-47.400%
2025-12-11	8.0000	8.0000	8.0000	8.0000	-11.111%	3	3,400	-45.625%
2025-12-05	9.0000	9.0000	9.0000	9.0000	-9.091%	60	3,400	-51.667%
2025-12-03	9.9000	9.9000	9.9000	9.9000	-9.589%	50	3,400	-56.061%
2025-11-24	10.9500	10.9500	10.9500	10.9500	+6.311%	2	3,444	-60.274%
2025-11-14	10.3900	10.3900	10.3000	10.3000	-4.453%	28	3,444	-57.767%
2025-10-31	10.7900	10.7900	10.7800	10.7800	-10.539%	40	3,447	-59.647%
2025-10-22	12.0500	12.0500	12.0500	12.0500	-1.633%	10	3,430	-63.900%
2025-10-08	12.2500	12.2500	12.2500	12.2500	+2.083%	1	3,440	-64.490%
2025-10-07	12.1500	12.1600	12.0000	12.0000	+0.418%	120	3,428	-63.750%
2025-09-30	11.9500	11.9500	11.9500	11.9500	+1.100%	3	3,428	-63.598%
2025-09-19	11.8200	11.8200	11.8200	11.8200	+2.338%	1	3,428	-63.198%
2025-09-18	12.0000	12.0000	11.5500	11.5500	+13.681%	51	3,428	-62.338%
2025-08-29	10.1500	10.1700	10.1500	10.1600	-6.359%	57	3,359	-57.185%
2025-08-27	10.8500	10.8500	10.8500	10.8500	-18.969%	80	3,359	-59.908%
2025-08-01	13.3900	13.3900	13.3800	13.3900	+9.217%	5	3,279	-67.513%
2025-06-30	12.1700	12.2600	12.1700	12.2600	-2.311%	2	3,280	-64.519%
2025-06-25	12.5500	12.5500	12.5500	12.5500	+1.047%	2	3,280	-65.339%
2025-06-24	12.2500	12.4200	12.2500	12.4200	+6.518%	2	3,280	-64.976%
2025-06-23	11.4500	11.6600	11.4500	11.6600	+3.829%	2	3,280	-62.693%
2025-06-20	10.9800	11.2300	10.9800	11.2300	+1.629%	4	3,281	-61.264%
2025-06-10	11.2000	11.2000	11.0500	11.0500	-7.531%	6	3,281	-60.633%
2025-06-09	11.9700	11.9700	11.9500	11.9500	-3.082%	2	3,275	-63.598%
2025-06-06	12.3300	12.3300	12.3300	12.3300	-2.453%	2	3,275	-64.720%
2025-06-05	12.6400	12.6400	12.6400	12.6400	-1.250%	1	3,276	-65.585%
2025-05-23	12.6300	12.8000	12.6300	12.8000	+4.405%	4	3,277	-66.016%
2025-05-21	11.9400	12.2600	11.9400	12.2600	+5.236%	2	3,277	-64.519%
2025-05-19	11.6500	11.6500	11.6500	11.6500	+6.685%	2	3,277	-62.661%
2025-05-14	10.6800	10.9200	10.6800	10.9200	-19.883%	2	3,277	-60.165%
2025-04-30	13.3900	13.6300	13.3900	13.6300	+7.070%	2	3,277	-68.085%
2025-04-29	12.4200	12.7300	12.4200	12.7300	+0.474%	2	3,277	-65.829%
2025-04-24	12.6700	12.6700	12.6700	12.6700	-1.324%	10	3,277	-65.667%
2025-04-21	12.7100	12.8400	12.7100	12.8400	+2.720%	2	3,282	-66.121%
2025-04-16	12.4600	12.5000	12.4600	12.5000	-11.723%	2	3,282	-65.200%
2025-04-10	14.0200	14.1600	14.0200	14.1600	-4.646%	2	3,283	-69.280%
2025-04-09	14.9500	14.9500	14.4000	14.8500	+4.873%	60	3,283	-70.707%
2025-04-08	14.0200	14.1600	14.0200	14.1600	+9.938%	2	3,244	-69.280%
2025-04-04	12.5500	12.8800	12.5400	12.8800	+42.952%	16	3,244	-66.227%
2025-04-03	8.7600	9.0100	8.7600	9.0100	+20.133%	2	3,250	-51.720%
2025-04-01	7.5800	7.7900	7.5000	7.5000	-1.961%	6	3,251	-42.000%
2025-03-31	7.3100	7.6500	7.3100	7.6500	+1.729%	5	3,255	-43.137%
2025-03-28	7.5200	7.5200	7.5200	7.5200	+3.867%	20	3,255	-42.154%
2025-03-26	6.9900	7.2400	6.9900	7.2400	-19.106%	2	3,255	-39.917%
2025-03-11	8.9500	8.9500	8.9500	8.9500	+6.548%	6	3,255	-51.397%
2025-02-05	8.3500	8.5500	8.3500	8.4000	+9.804%	32	3,249	-48.214%
2025-01-23	7.6500	7.6500	7.6500	7.6500	+8.819%	2	3,235	-43.137%
2025-01-17	7.4000	7.4000	7.0300	7.0300	-23.587%	4	3,238	-38.122%
2025-01-07	9.2000	9.2000	9.2000	9.2000	-4.167%	3	3,238	-52.717%
2025-01-06	9.6000	9.6000	9.6000	9.6000	+0.313%	1	3,235	-54.688%
2025-01-02	9.5700	9.5700	9.5700	9.5700	-13.000%	15	3,236	-54.545%
2024-12-20	11.0000	11.0000	11.0000	11.0000	+16.525%	15	3,236	-60.455%
2024-12-17	9.0000	9.5500	9.0000	9.4400	+11.716%	4	3,236	-53.919%
2024-12-13	8.4500	8.4500	8.4500	8.4500	+4.579%	2	3,236	-48.521%
2024-12-11	8.0800	8.0800	8.0800	8.0800	-1.343%	3	3,235	-46.163%
2024-12-09	8.1700	8.1900	8.1700	8.1900	+7.763%	16	3,232	-46.886%
2024-12-05	7.6000	7.6000	7.6000	7.6000	+2.013%	80	3,232	-42.763%
2024-12-04	7.4500	7.4500	7.4500	7.4500	+0.676%	7	3,152	-41.611%
2024-12-02	7.4000	7.4000	7.4000	7.4000	+1.370%	15	3,152	-41.216%
2024-11-22	7.2000	7.3000	7.2000	7.3000	-10.867%	320	3,137	-40.411%
2024-11-07	7.9200	8.1900	7.9000	8.1900	-12.593%	10	3,177	-46.886%
2024-10-29	9.3700	9.3700	9.3700	9.3700	+2.516%	3	3,167	-53.575%
2024-10-28	9.1500	9.1500	9.1400	9.1400	+8.810%	8	3,164	-52.407%
2024-10-18	8.3700	8.4000	8.3700	8.4000	+11.258%	6	3,170	-48.214%
2024-10-17	7.7000	7.7000	7.5500	7.5500	-2.581%	81	3,168	-42.384%
2024-10-16	7.7500	7.7500	7.7500	7.7500	+4.447%	80	3,087	-43.871%
2024-10-11	7.4200	7.4200	7.4200	7.4200	-0.802%	4	3,007	-41.375%
2024-10-10	7.4100	7.5000	7.3800	7.4800	-14.023%	9	3,007	-41.845%
2024-09-30	8.7000	8.7000	8.7000	8.7000	+5.455%	2	3,003	-50.000%
2024-09-20	8.5000	8.5000	8.2500	8.2500	0.000%	6,002	3,001	-47.273%