Dark

SLB20270115P55
SLB Jan 15 2027 55.00 Put (SLB270115P00055000)
option OPRA

EOD

Sep 30, 2026

7.23+21.717%(+1.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.2300	7.2300	7.2300	7.2300	+21.717%	1	1,694	0.000%
2026-09-25	5.9400	5.9400	5.9400	5.9400	+16.471%	5	1,694	+21.717%
2026-09-22	5.5700	5.5700	5.1000	5.1000	-19.304%	6	1,699	+41.765%
2026-09-18	6.1500	6.3300	6.1500	6.3200	+8.966%	19	1,698	+14.399%
2026-09-17	5.7500	5.8500	5.7500	5.8000	-2.521%	45	1,695	+24.655%
2026-09-16	5.3000	6.0000	5.2000	5.9500	+25.263%	156	1,680	+21.513%
2026-09-15	5.0000	5.0000	4.7000	4.7500	-8.654%	8	1,566	+52.211%
2026-09-14	5.0500	5.2000	4.8500	5.2000	+26.214%	106	1,573	+39.038%
2026-09-11	4.0600	4.1200	4.0600	4.1200	+3.000%	3	1,569	+75.485%
2026-09-10	4.2000	4.2000	4.0000	4.0000	+13.636%	343	1,569	+80.750%
2026-09-09	3.5200	3.5200	3.5200	3.5200	+10.000%	10	1,377	+105.398%
2026-09-08	3.2000	3.2000	3.2000	3.2000	-14.667%	20	1,377	+125.938%
2026-09-04	3.9000	3.9000	3.7500	3.7500	+5.634%	14	1,365	+92.800%
2026-09-03	3.5500	3.5500	3.5500	3.5500	+1.429%	1	1,365	+103.662%
2026-09-01	3.0500	3.5000	3.0500	3.5000	+12.903%	367	1,365	+106.571%
2026-08-31	2.8100	3.3500	2.8100	3.1000	-23.457%	158	1,027	+133.226%
2026-08-28	4.5000	4.5000	4.0500	4.0500	-7.955%	28	951	+78.519%
2026-08-27	4.4000	4.4000	4.4000	4.4000	-16.981%	22	956	+64.318%
2026-08-26	5.3000	5.3000	5.3000	5.3000	-1.852%	13	956	+36.415%
2026-08-25	5.1000	5.4000	5.0500	5.4000	+5.058%	93	963	+33.889%
2026-08-24	5.1400	5.1400	5.1400	5.1400	+1.782%	1	1,023	+40.661%
2026-08-21	5.0500	5.0500	5.0500	5.0500	0.000%	69	1,023	+43.168%
2026-08-20	5.0500	5.1500	5.0500	5.0500	-3.810%	73	986	+43.168%
2026-08-19	5.2500	5.2500	5.2500	5.2500	+2.941%	24	987	+37.714%
2026-08-18	5.1000	5.1000	5.1000	5.1000	-10.526%	103	988	+41.765%
2026-08-12	5.6000	5.7000	5.6000	5.7000	+7.547%	29	988	+26.842%
2026-08-11	5.3000	5.3000	5.3000	5.3000	-4.676%	12	989	+36.415%
2026-08-10	5.8700	5.9500	5.5600	5.5600	-20.000%	10	989	+30.036%
2026-08-04	6.9500	6.9500	6.9500	6.9500	-14.724%	7	988	+4.029%
2026-07-30	8.1500	8.1500	8.1500	8.1500	+42.732%	25	995	-11.288%
2026-07-27	5.7100	5.7100	5.7100	5.7100	-10.079%	30	995	+26.620%
2026-07-24	6.3500	6.3500	6.3500	6.3500	-35.204%	2	1,025	+13.858%
2026-07-21	9.7600	9.9000	9.7000	9.8000	+1.031%	10	1,025	-26.224%
2026-07-17	9.7000	9.7000	9.7000	9.7000	+4.865%	25	1,026	-25.464%
2026-07-15	9.4500	9.5500	9.2500	9.2500	+6.936%	11	1,026	-21.838%
2026-07-13	8.6500	8.6500	8.6500	8.6500	-5.464%	40	1,028	-16.416%
2026-07-10	9.1500	9.1500	9.1500	9.1500	-10.294%	1	1,028	-20.984%
2026-07-07	10.0000	10.2500	10.0000	10.2000	-1.923%	4	1,029	-29.118%
2026-07-06	10.4000	10.4000	10.4000	10.4000	-0.478%	1	1,032	-30.481%
2026-07-01	10.7900	10.7900	10.4000	10.4500	+4.084%	24	1,033	-30.813%
2026-06-30	9.9400	10.0400	9.9400	10.0400	+1.414%	6	1,031	-27.988%
2026-06-26	9.9000	9.9000	9.9000	9.9000	+1.538%	1	1,026	-26.970%
2026-06-25	9.7000	9.7500	9.7000	9.7500	+3.175%	2	1,026	-25.846%
2026-06-23	9.8000	9.8000	9.4100	9.4500	+8.746%	12	1,026	-23.492%
2026-06-18	8.5000	8.7500	8.5000	8.6900	+16.644%	36	1,017	-16.801%
2026-06-17	6.7000	7.4500	6.7000	7.4500	+24.791%	11	1,017	-2.953%
2026-06-16	5.9700	5.9700	5.9700	5.9700	+8.545%	2	1,017	+21.106%
2026-06-11	5.8500	5.8500	5.5000	5.5000	0.000%	18	1,019	+31.455%
2026-06-10	5.4600	5.5000	5.4600	5.5000	-5.172%	6	1,019	+31.455%
2026-06-05	5.4500	5.8000	5.4500	5.8000	+12.621%	2	1,013	+24.655%
2026-06-03	5.4500	5.4500	5.1500	5.1500	-9.331%	8	1,012	+40.388%
2026-06-02	5.8000	5.8000	5.6800	5.6800	-7.190%	5	1,009	+27.289%
2026-06-01	6.1200	6.1200	6.1200	6.1200	-2.080%	2	1,008	+18.137%
2026-05-29	6.1200	6.2500	6.1200	6.2500	+7.759%	54	1,008	+15.680%
2026-05-28	6.0000	6.0000	5.8000	5.8000	+0.870%	17	1,007	+24.655%
2026-05-27	5.7500	5.7500	5.7500	5.7500	+13.861%	25	1,007	+25.739%
2026-05-26	5.1000	5.1000	4.9500	5.0500	-6.481%	10	1,032	+43.168%
2026-05-22	5.4500	5.4500	5.4000	5.4000	-1.460%	2	1,036	+33.889%
2026-05-20	5.4800	5.4800	5.4800	5.4800	-0.364%	3	1,035	+31.934%
2026-05-19	5.5000	5.5000	5.5000	5.5000	-3.509%	2	337	+31.455%
2026-05-18	5.6000	5.7000	5.4500	5.7000	-7.317%	726	337	+26.842%
2026-05-14	6.1500	6.1500	6.1500	6.1500	-10.219%	1	337	+17.561%
2026-05-08	6.9000	6.9000	6.8500	6.8500	-6.929%	30	338	+5.547%
2026-05-07	7.3600	7.3600	7.3600	7.3600	+14.109%	1	330	-1.766%
2026-05-06	6.4000	6.4700	6.4000	6.4500	+4.878%	8	329	+12.093%
2026-05-05	6.1500	6.1500	6.1500	6.1500	+2.500%	2	323	+17.561%
2026-04-30	6.1000	6.1000	6.0000	6.0000	-10.448%	20	322	+20.500%
2026-04-29	6.1500	6.7000	6.1500	6.7000	+6.349%	6	320	+7.910%
2026-04-28	6.2500	6.4500	6.2500	6.3000	-4.977%	23	318	+14.762%
2026-04-27	6.5500	6.6500	6.5500	6.6300	+2.000%	7	317	+9.050%
2026-04-24	6.5900	6.8500	6.5000	6.5000	-5.797%	22	317	+11.231%
2026-04-22	6.7800	7.0000	6.7300	6.9000	-11.538%	31	305	+4.783%
2026-04-15	8.0500	8.1000	7.8000	7.8000	-0.637%	75	278	-7.308%
2026-04-13	8.0500	8.0500	7.8500	7.8500	-1.875%	2	228	-7.898%
2026-04-10	7.9300	8.0000	7.9300	8.0000	+1.266%	3	227	-9.625%
2026-04-09	8.1500	8.1500	7.9000	7.9000	-7.059%	13	225	-8.481%
2026-04-08	8.9000	8.9000	8.5000	8.5000	-9.574%	7	216	-14.941%
2026-04-07	9.5500	9.6500	9.3900	9.4000	+8.796%	13	213	-23.085%
2026-03-30	8.6400	8.6400	8.6400	8.6400	+1.647%	50	206	-16.319%
2026-03-25	8.5100	8.5100	8.5000	8.5000	-13.618%	5	161	-14.941%
2026-03-23	9.9200	9.9200	9.6800	9.8400	-14.805%	130	161	-26.524%
2026-03-17	11.3800	11.5500	11.3600	11.5500	-8.479%	15	187	-37.403%
2026-03-16	12.6200	12.6200	12.6200	12.6200	+19.057%	1	186	-42.710%
2026-03-11	10.6000	10.6000	10.6000	10.6000	+0.474%	1	186	-31.792%
2026-03-10	10.5500	10.5500	10.5500	10.5500	+17.877%	12	186	-31.469%
2026-03-02	8.9500	8.9500	8.9500	8.9500	+4.070%	1	174	-19.218%
2026-02-18	8.7000	8.7000	8.6000	8.6000	-9.759%	6	174	-15.930%
2026-02-17	9.5300	9.5500	9.5200	9.5300	+7.079%	119	168	-24.134%
2026-02-12	8.9000	8.9000	8.9000	8.9000	+7.229%	1	50	-18.764%
2026-02-11	8.4000	8.4000	8.3000	8.3000	-6.742%	7	50	-12.892%
2026-02-06	8.9000	8.9000	8.9000	8.9000	-12.745%	1	47	-18.764%
2026-01-28	10.2000	10.2000	10.2000	10.2000	+12.088%	5	46	-29.118%
2026-01-27	9.1000	9.1000	9.1000	9.1000	+1.111%	24	46	-20.549%
2026-01-23	9.0000	9.0000	9.0000	9.0000	-18.773%	1	22	-19.667%
2026-01-20	11.0800	11.0800	11.0800	11.0800	-14.704%	4	21	-34.747%
2026-01-06	13.0000	13.0000	12.9900	12.9900	-1.591%	5	17	-44.342%
2026-01-05	13.2000	13.2000	13.2000	13.2000	-34.815%	3	12	-45.227%
2025-10-01	20.2500	20.2500	20.2500	20.2500	+1.250%	7	12	-64.296%
2025-08-26	19.9600	20.0000	19.9600	20.0000	+3.199%	2	19	-63.850%
2025-07-03	19.3800	19.3800	19.3800	19.3800	-8.499%	1	19	-62.693%
2025-06-24	21.1000	21.1800	21.1000	21.1800	+4.748%	2	19	-65.864%
2025-06-23	20.1500	20.2200	20.1500	20.2200	+2.224%	2	18	-64.243%
2025-06-12	19.5800	19.7800	19.5800	19.7800	-10.295%	2	18	-63.448%
2025-06-02	22.0500	22.0500	22.0500	22.0500	+6.831%	2	18	-67.211%
2025-05-20	20.6400	20.6400	20.6400	20.6400	+2.738%	1	16	-64.971%
2025-05-16	19.8100	20.0900	19.8100	20.0900	+3.079%	4	15	-64.012%
2025-05-12	19.5700	19.5700	19.4900	19.4900	-10.596%	3	15	-62.904%
2025-05-06	21.2500	21.8000	21.1500	21.8000	+2.540%	13	14	-66.835%
2025-05-05	21.1100	21.2600	21.1100	21.2600	+2.458%	2	18	-65.992%
2025-05-02	20.7500	20.7500	20.7500	20.7500	-2.491%	20	18	-65.157%
2025-04-29	20.9900	21.2800	20.9900	21.2800	+45.554%	2	11	-66.024%
2025-02-24	14.6200	14.6200	14.6200	14.6200	-3.689%	5	11	-50.547%
2024-12-06	15.2600	15.2600	15.1800	15.1800	+16.322%	6	11	-52.372%
2024-11-12	13.0500	13.0500	13.0500	13.0500	-10.616%	8	8	-44.598%
2024-10-18	14.6000	14.6000	14.6000	14.6000	-1.551%	2	6	-50.479%
2024-09-19	14.8300	14.8300	14.8300	14.8300	0.000%	5	5	-51.247%