Dark

SLB20270115P50
SLB Jan 15 2027 50.00 Put (SLB270115P00050000)
option OPRA

EOD

Sep 30, 2026

4.10+4.859%(+0.19)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.0500	4.1000	4.0500	4.1000	+4.859%	61	6,148	0.000%
2026-09-29	3.9100	3.9100	3.9100	3.9100	+22.956%	1	6,208	+4.859%
2026-09-28	3.1000	3.3300	3.1000	3.1800	+0.952%	89	6,208	+28.931%
2026-09-25	3.1500	3.1500	3.1500	3.1500	+5.000%	3	6,224	+30.159%
2026-09-24	3.0000	3.0000	3.0000	3.0000	0.000%	4	6,227	+36.667%
2026-09-23	3.0000	3.0000	3.0000	3.0000	-0.662%	5	6,223	+36.667%
2026-09-22	3.0400	3.0400	2.9500	3.0200	-4.127%	16	6,223	+35.762%
2026-09-21	3.5000	3.5000	3.1500	3.1500	-10.256%	12	6,214	+30.159%
2026-09-18	3.5000	3.5100	3.3600	3.5100	+15.082%	34	6,210	+16.809%
2026-09-17	3.1700	3.1700	3.0500	3.0500	-8.683%	27	6,190	+34.426%
2026-09-16	2.8700	3.3400	2.8700	3.3400	+28.462%	11	6,164	+22.754%
2026-09-15	2.6000	2.6000	2.6000	2.6000	-6.475%	15	6,174	+57.692%
2026-09-14	2.5000	2.7800	2.5000	2.7800	+32.381%	33	6,174	+47.482%
2026-09-11	1.9700	2.1100	1.9700	2.1000	+1.942%	76	6,171	+95.238%
2026-09-10	2.2100	2.2100	2.0400	2.0600	+13.187%	160	6,158	+99.029%
2026-09-09	1.5500	1.8200	1.5500	1.8200	-3.191%	4	6,131	+125.275%
2026-09-08	1.6500	1.8800	1.6500	1.8800	+0.535%	5	6,131	+118.085%
2026-09-04	1.9400	1.9400	1.8700	1.8700	+5.650%	20	6,140	+119.251%
2026-09-03	1.6000	1.8000	1.6000	1.7700	+4.118%	84	6,140	+131.638%
2026-09-02	1.8700	1.8700	1.7000	1.7000	-13.706%	119	6,149	+141.176%
2026-09-01	1.6000	1.9700	1.6000	1.9700	+38.732%	1,165	6,182	+108.122%
2026-08-31	1.5000	1.5700	1.4200	1.4200	-24.468%	72	7,034	+188.732%
2026-08-28	2.0500	2.0500	1.8800	1.8800	-19.313%	15	7,066	+118.085%
2026-08-27	2.2800	2.3300	2.2800	2.3300	-16.786%	19	7,080	+75.966%
2026-08-26	3.0000	3.0000	2.8000	2.8000	+4.869%	30	7,085	+46.429%
2026-08-25	2.6900	2.7200	2.6700	2.6700	-11.000%	330	7,108	+53.558%
2026-08-24	3.0000	3.0000	2.9700	3.0000	+7.527%	152	7,078	+36.667%
2026-08-21	2.8000	2.8000	2.7900	2.7900	+1.455%	4	7,059	+46.953%
2026-08-20	2.6400	2.7500	2.6200	2.7500	-1.079%	26	7,059	+49.091%
2026-08-17	2.7800	2.7800	2.7800	2.7800	+0.725%	1	7,076	+47.482%
2026-08-14	2.9500	2.9500	2.7300	2.7600	-15.077%	40	7,075	+48.551%
2026-08-13	3.2500	3.2500	3.2500	3.2500	+3.175%	2	7,049	+26.154%
2026-08-12	3.1000	3.2000	3.0500	3.1500	+8.997%	144	7,047	+30.159%
2026-08-11	2.8900	2.8900	2.8900	2.8900	-27.750%	2	7,011	+41.869%
2026-08-07	4.0000	4.0000	4.0000	4.0000	+14.286%	1	7,009	+2.500%
2026-08-06	3.5000	3.5000	3.5000	3.5000	-16.667%	10	7,008	+17.143%
2026-08-05	4.2000	4.2000	4.2000	4.2000	+7.692%	86	6,998	-2.381%
2026-08-04	3.9000	3.9000	3.9000	3.9000	-16.309%	5	6,993	+5.128%
2026-08-03	4.9300	4.9300	4.3500	4.6600	+6.881%	261	6,988	-12.017%
2026-07-31	4.6300	4.6400	4.3600	4.3600	-9.167%	26	6,931	-5.963%
2026-07-30	4.6000	4.9000	4.6000	4.8000	+1.695%	34	6,945	-14.583%
2026-07-29	3.9600	4.7200	3.9100	4.7200	+11.059%	183	6,900	-13.136%
2026-07-28	3.5500	4.2500	3.5000	4.2500	+19.718%	66	6,841	-3.529%
2026-07-24	4.2400	4.2400	3.3700	3.5500	-32.381%	1,081	6,788	+15.493%
2026-07-23	5.3500	5.5000	5.2500	5.2500	-8.696%	3	5,795	-21.905%
2026-07-22	5.7500	5.7500	5.7500	5.7500	-4.959%	20	5,794	-28.696%
2026-07-15	5.9600	6.0500	5.9400	6.0500	+9.009%	4	5,794	-32.231%
2026-07-13	5.5500	5.5500	5.5500	5.5500	-3.478%	11	5,796	-26.126%
2026-07-10	5.7500	5.7500	5.7500	5.7500	-12.879%	2	5,796	-28.696%
2026-07-07	6.4500	6.6500	6.4500	6.6000	-2.941%	7	5,798	-37.879%
2026-07-06	6.9000	6.9000	6.8000	6.8000	-7.483%	4	5,804	-39.706%
2026-07-02	7.3500	7.3500	7.3500	7.3500	+7.299%	1	5,808	-44.218%
2026-07-01	6.8500	6.9500	6.8000	6.8500	+5.385%	13	5,808	-40.146%
2026-06-30	6.5000	6.5000	6.5000	6.5000	+2.201%	1	5,811	-36.923%
2026-06-29	6.3600	6.3600	6.3600	6.3600	+4.262%	2,000	5,812	-35.535%
2026-06-23	6.2100	6.2500	6.0500	6.1000	-1.613%	21	4,812	-32.787%
2026-06-22	6.2000	6.2000	6.2000	6.2000	+6.897%	1	4,815	-33.871%
2026-06-18	5.6000	5.8000	5.6000	5.8000	+24.464%	71	2,337	-29.310%
2026-06-17	4.0600	4.7500	4.0600	4.6600	+31.268%	20	2,337	-12.017%
2026-06-15	3.7000	3.7000	3.5500	3.5500	+14.887%	2,501	2,337	+15.493%
2026-06-12	3.3400	3.3400	3.0900	3.0900	-10.435%	20	2,337	+32.686%
2026-06-11	3.6500	3.6500	3.4500	3.4500	-2.817%	46	2,337	+18.841%
2026-06-10	3.5500	3.5500	3.5500	3.5500	-4.570%	45	2,351	+15.493%
2026-06-09	3.3500	3.7200	3.3500	3.7200	+12.727%	14	2,351	+10.215%
2026-06-08	3.3000	3.3000	3.3000	3.3000	-16.456%	3	2,351	+24.242%
2026-06-05	3.4000	3.9500	3.4000	3.9500	+21.538%	6	2,348	+3.797%
2026-06-04	3.2500	3.2500	3.2500	3.2500	-14.474%	1	2,348	+26.154%
2026-06-01	4.0000	4.0000	3.8000	3.8000	-2.564%	20	2,349	+7.895%
2026-05-29	3.8400	3.9000	3.8400	3.9000	+2.632%	12	2,339	+5.128%
2026-05-28	3.8000	3.8000	3.8000	3.8000	+21.019%	1	2,329	+7.895%
2026-05-26	3.1600	3.1600	3.1400	3.1400	-4.848%	3	2,328	+30.573%
2026-05-22	3.3000	3.3000	3.3000	3.3000	-9.341%	7	2,325	+24.242%
2026-05-21	3.5000	3.6400	3.5000	3.6400	+4.000%	5	2,318	+12.637%
2026-05-20	3.6000	3.6000	3.5000	3.5000	-1.408%	2	2,318	+17.143%
2026-05-18	3.7500	3.8000	3.4700	3.5500	-7.068%	28	2,302	+15.493%
2026-05-14	3.8200	3.8200	3.8200	3.8200	-6.601%	20	2,302	+7.330%
2026-05-12	3.8500	4.0900	3.8500	4.0900	-3.765%	15	2,306	+0.244%
2026-05-06	4.2500	4.2500	4.2500	4.2500	+2.410%	4	2,306	-3.529%
2026-05-04	3.9000	4.1500	3.9000	4.1500	+5.063%	6	2,310	-1.205%
2026-05-01	3.9500	3.9500	3.9500	3.9500	-4.819%	1	2,307	+3.797%
2026-04-30	4.1500	4.2500	4.1500	4.1500	+2.469%	162	2,307	-1.205%
2026-04-29	3.9500	4.1000	3.9500	4.0500	-2.410%	7	2,252	+1.235%
2026-04-28	4.2500	4.3000	4.1500	4.1500	-4.598%	1,004	2,252	-1.205%
2026-04-27	4.1200	4.4000	4.1200	4.3500	+3.571%	22	1,250	-5.747%
2026-04-24	4.3500	4.5500	4.2000	4.2000	-3.670%	49	1,239	-2.381%
2026-04-23	4.3600	4.3600	4.3600	4.3600	-3.111%	10	1,233	-5.963%
2026-04-22	4.5000	4.5500	4.4500	4.5000	-8.163%	124	1,233	-8.889%
2026-04-17	5.3000	5.3000	4.9000	4.9000	-7.547%	13	1,235	-16.327%
2026-04-16	5.3000	5.3000	5.3000	5.3000	-1.852%	42	1,232	-22.642%
2026-04-15	5.4000	5.4000	5.4000	5.4000	-3.571%	4	1,190	-24.074%
2026-04-14	5.6000	5.6000	5.6000	5.6000	+1.818%	4	1,186	-26.786%
2026-04-13	5.4200	5.5000	5.4200	5.5000	+0.917%	7	1,188	-25.455%
2026-04-10	5.3500	5.4500	5.3500	5.4500	0.000%	6	1,181	-24.771%
2026-04-09	5.5000	5.6000	5.4500	5.4500	-4.218%	11	1,181	-24.771%
2026-04-08	6.2000	6.2000	5.6900	5.6900	-14.436%	31	1,183	-27.944%
2026-04-07	6.6000	6.8000	6.6000	6.6500	-2.206%	14	1,193	-38.346%
2026-04-06	6.8000	6.8000	6.8000	6.8000	-4.895%	2	1,189	-39.706%
2026-04-02	7.1500	7.1500	7.1500	7.1500	+23.276%	1	1,187	-42.657%
2026-03-31	5.8000	5.8000	5.8000	5.8000	-4.132%	2	1,187	-29.310%
2026-03-30	6.1200	6.1200	6.0500	6.0500	-11.679%	3	1,185	-32.231%
2026-03-24	6.8500	6.8500	6.8500	6.8500	-12.179%	7	1,182	-40.146%
2026-03-20	7.8000	7.8000	7.8000	7.8000	-2.500%	2	1,175	-47.436%
2026-03-19	7.9500	8.0000	7.9500	8.0000	-1.478%	3	1,173	-48.750%
2026-03-17	8.1000	8.2000	8.1000	8.1200	-9.778%	127	1,171	-49.507%
2026-03-16	9.0000	9.0000	9.0000	9.0000	+7.784%	2	1,050	-54.444%
2026-03-12	8.3500	8.3500	8.3500	8.3500	+15.972%	1	1,050	-50.898%
2026-03-11	7.2000	7.2000	7.2000	7.2000	-10.000%	2	1,051	-43.056%
2026-03-06	7.7500	8.0000	7.7500	8.0000	+2.564%	3	1,049	-48.750%
2026-03-05	7.8000	7.8000	7.8000	7.8000	+10.638%	3	1,047	-47.436%
2026-03-03	6.9000	7.0500	6.9000	7.0500	+17.500%	16	1,047	-41.844%
2026-02-27	6.0000	6.0000	6.0000	6.0000	+5.263%	5	1,048	-31.667%
2026-02-26	5.7000	5.7000	5.7000	5.7000	+5.556%	1	1,043	-28.070%
2026-02-24	5.4000	5.4000	5.4000	5.4000	-3.571%	2	1,042	-24.074%
2026-02-20	5.7500	5.9000	5.4500	5.6000	-11.811%	64	1,040	-26.786%
2026-02-17	6.6000	6.6000	6.3500	6.3500	+0.794%	6	1,032	-35.433%
2026-02-13	6.3000	6.3000	6.3000	6.3000	+5.000%	3	1,026	-34.921%
2026-02-12	6.0000	6.0000	6.0000	6.0000	+3.448%	1	1,026	-31.667%
2026-02-11	5.6000	5.8000	5.6000	5.8000	-10.078%	2	1,025	-29.310%
2026-02-10	6.4000	6.4500	6.4000	6.4500	+5.220%	702	1,026	-36.434%
2026-02-09	5.8000	6.1300	5.8000	6.1300	-0.325%	5	393	-33.116%
2026-02-06	6.2100	6.2100	6.1000	6.1500	-8.209%	39	394	-33.333%
2026-02-05	6.5700	6.7000	6.5700	6.7000	+9.836%	22	365	-38.806%
2026-02-04	6.0000	6.1000	6.0000	6.1000	-7.576%	7	344	-32.787%
2026-02-03	6.9000	7.0000	6.6000	6.6000	-7.692%	22	340	-37.879%
2026-01-30	7.2000	7.2000	7.1500	7.1500	+6.716%	6	323	-42.657%
2026-01-28	6.7000	6.7000	6.7000	6.7000	+8.065%	6	317	-38.806%
2026-01-27	6.2100	6.3500	6.2000	6.2000	-3.125%	30	317	-33.871%
2026-01-26	6.6000	6.6000	6.4000	6.4000	-1.538%	5	311	-35.938%
2026-01-23	6.0000	6.6000	6.0000	6.5000	0.000%	120	306	-36.923%
2026-01-22	6.7800	6.7800	6.4300	6.5000	-16.129%	9	230	-36.923%
2026-01-16	7.8000	7.8500	7.7000	7.7500	-3.965%	48	208	-47.097%
2026-01-14	8.0700	8.0700	8.0700	8.0700	-5.059%	1	208	-49.195%
2026-01-09	8.5000	8.5000	8.5000	8.5000	-6.077%	1	207	-51.765%
2026-01-08	9.0500	9.0500	9.0500	9.0500	-1.201%	1	208	-54.696%
2026-01-06	9.1600	9.1600	9.1600	9.1600	+1.215%	2	208	-55.240%
2026-01-05	8.9000	9.0500	8.9000	9.0500	-20.614%	4	206	-54.696%
2025-12-11	11.4000	11.4000	11.4000	11.4000	-19.718%	1	205	-64.035%
2025-11-03	14.2000	14.2000	14.2000	14.2000	-18.156%	1	205	-71.127%
2025-10-21	17.3500	17.3500	17.3500	17.3500	+13.399%	1	205	-76.369%
2025-09-15	15.3000	15.3000	15.3000	15.3000	0.000%	20	206	-73.203%
2025-07-02	15.0500	15.3000	15.0500	15.3000	-8.383%	2	206	-73.203%
2025-06-26	16.6400	16.7000	16.6400	16.7000	+1.335%	2	206	-75.449%
2025-06-24	16.3100	16.4800	16.3100	16.4800	+4.901%	2	206	-75.121%
2025-06-23	15.5000	15.7100	15.5000	15.7100	+6.149%	2	206	-73.902%
2025-06-13	14.8000	14.8000	14.8000	14.8000	-1.857%	28	206	-72.297%
2025-06-10	15.0200	15.0800	15.0200	15.0800	-7.993%	2	220	-72.812%
2025-06-09	16.0900	16.3900	16.0900	16.3900	-1.086%	2	220	-74.985%
2025-06-06	16.4000	16.5700	16.4000	16.5700	-2.242%	4	220	-75.256%
2025-06-05	16.9300	17.0800	16.9300	16.9500	+2.355%	158	220	-75.811%
2025-06-03	16.3400	16.5600	16.3400	16.5600	-2.817%	2	64	-75.242%
2025-05-29	16.9000	17.0400	16.9000	17.0400	+1.429%	2	64	-75.939%
2025-05-27	16.8000	17.0000	16.8000	16.8000	-2.382%	8	65	-75.595%
2025-05-23	17.1000	17.2100	17.1000	17.2100	+0.467%	4	65	-76.177%
2025-05-22	16.9500	17.1300	16.9500	17.1300	+4.835%	2	65	-76.065%
2025-05-21	16.0500	16.3400	16.0500	16.3400	+1.554%	2	65	-74.908%
2025-05-20	15.9000	16.0900	15.9000	16.0900	+1.642%	6	66	-74.518%
2025-05-19	15.5600	15.8300	15.5600	15.8300	+1.539%	2	66	-74.100%
2025-05-16	15.3100	15.5900	15.3100	15.5900	+2.230%	4	66	-73.701%
2025-05-15	15.3300	15.5000	15.2500	15.2500	+3.110%	4	66	-73.115%
2025-05-14	14.4700	14.7900	14.4700	14.7900	-10.904%	2	66	-72.279%
2025-05-05	16.5300	16.6900	16.5300	16.6000	-5.521%	16	66	-75.301%
2025-04-30	17.5400	17.5700	17.5400	17.5700	+5.021%	2	53	-76.665%
2025-04-29	16.7500	16.7500	16.7300	16.7300	+2.701%	2	53	-75.493%
2025-04-22	16.0300	16.2900	16.0300	16.2900	-3.093%	2	52	-74.831%
2025-04-21	16.6300	16.8100	16.6300	16.8100	-9.282%	2	52	-75.610%
2025-04-10	18.5800	18.5800	18.5300	18.5300	+1.534%	2	52	-77.874%
2025-04-08	18.1000	18.2500	18.1000	18.2500	+43.701%	2	52	-77.534%
2025-04-03	12.7000	12.7000	12.7000	12.7000	+20.952%	1	52	-67.717%
2025-04-01	10.4000	10.5000	10.4000	10.5000	-1.961%	2	52	-60.952%
2025-03-31	10.4900	10.7100	10.4900	10.7100	-17.361%	2	52	-61.718%
2025-03-04	13.0000	13.0000	12.9600	12.9600	+31.574%	2	50	-68.364%
2025-01-17	9.8500	9.8500	9.8500	9.8500	-26.766%	2	50	-58.376%
2025-01-03	13.4500	13.4500	13.4500	13.4500	-6.010%	2	50	-69.517%
2024-12-19	14.1900	14.3100	14.1900	14.3100	+17.295%	4	49	-71.349%
2024-12-16	11.9900	12.2000	11.9900	12.2000	+8.929%	2	45	-66.393%
2024-12-10	11.2500	11.2500	11.2000	11.2000	+11.443%	7	43	-63.393%
2024-11-27	10.0500	10.0500	10.0500	10.0500	-0.888%	20	16	-59.204%
2024-11-22	10.1400	10.1400	10.1400	10.1400	+0.396%	30	16	-59.566%
2024-10-11	10.1000	10.1000	10.1000	10.1000	0.000%	2	1	-59.406%