Dark

SLB20280121C45
SLB Jan 21 2028 45.00 Call (SLB280121C00045000)
option OPRA

EOD

Sep 30, 2026

10.69-14.480%(-1.81)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.7500	10.7500	10.6900	10.6900	-14.480%	4	791	0.000%
2026-09-28	12.8000	12.8000	12.5000	12.5000	-1.186%	6	793	-14.480%
2026-09-25	12.4000	12.6500	12.4000	12.6500	-1.403%	32	794	-15.494%
2026-09-24	12.8300	12.8300	12.8300	12.8300	-2.803%	2	800	-16.680%
2026-09-23	13.6000	13.6000	13.2000	13.2000	+6.024%	10	799	-19.015%
2026-09-18	12.4400	12.4500	12.4200	12.4500	-11.702%	3	806	-14.137%
2026-09-16	14.1000	14.1000	14.1000	14.1000	-3.093%	20	808	-24.184%
2026-09-14	15.2200	15.2200	14.5500	14.5500	-8.777%	4	808	-26.529%
2026-09-11	15.9500	15.9500	15.9500	15.9500	-6.834%	3	808	-32.978%
2026-09-02	16.5000	17.1200	16.5000	17.1200	-8.693%	5	811	-37.558%
2026-09-01	18.7500	18.7500	18.7500	18.7500	+5.337%	2	812	-42.987%
2026-08-31	17.6900	19.2000	17.6900	17.8000	+8.537%	35	812	-39.944%
2026-08-28	15.9600	16.4000	15.9600	16.4000	+5.466%	20	837	-34.817%
2026-08-27	15.5500	15.5500	15.5500	15.5500	+7.986%	1	857	-31.254%
2026-08-25	14.4000	14.4000	14.4000	14.4000	+4.727%	1	856	-25.764%
2026-08-21	13.7500	13.7500	13.7500	13.7500	+8.268%	20	856	-22.255%
2026-08-13	12.7000	12.7000	12.7000	12.7000	-3.422%	15	836	-15.827%
2026-08-12	13.3500	13.4400	13.1500	13.1500	-2.880%	68	821	-18.707%
2026-08-11	13.5400	13.5400	13.5400	13.5400	+1.805%	5	778	-21.049%
2026-08-10	13.3000	13.3000	13.3000	13.3000	+16.157%	1	778	-19.624%
2026-08-07	12.1700	12.3000	11.4500	11.4500	+0.087%	16	777	-6.638%
2026-08-05	11.4400	11.4400	11.4400	11.4400	+2.878%	1	770	-6.556%
2026-07-31	11.5000	11.5000	11.0200	11.1200	+0.633%	6	771	-3.867%
2026-07-29	11.4600	11.5500	11.0100	11.0500	-11.741%	11	769	-3.258%
2026-07-28	12.5200	12.5200	12.5200	12.5200	-2.568%	1	766	-14.617%
2026-07-27	13.3400	13.5500	12.8500	12.8500	-1.683%	70	766	-16.809%
2026-07-24	12.7400	13.0700	12.6400	13.0700	+35.300%	14	752	-18.210%
2026-07-23	10.3300	10.4500	9.6600	9.6600	-2.128%	22	760	+10.663%
2026-07-22	9.9800	9.9800	9.8500	9.8700	+6.703%	4	756	+8.308%
2026-07-21	9.0000	9.2500	8.6300	9.2500	-2.116%	7	758	+15.568%
2026-07-20	9.4000	9.5500	9.4000	9.4500	+1.613%	19	755	+13.122%
2026-07-17	9.3000	9.3000	9.3000	9.3000	-3.627%	3	751	+14.946%
2026-07-16	9.6500	9.8000	9.6500	9.6500	+2.116%	18	751	+10.777%
2026-07-15	9.8500	10.0000	9.4500	9.4500	-4.545%	15	749	+13.122%
2026-07-14	9.9000	9.9000	9.9000	9.9000	-2.941%	1	749	+7.980%
2026-07-13	10.4500	10.5500	10.1000	10.2000	0.000%	42	748	+4.804%
2026-07-10	10.1500	10.3000	10.1500	10.2000	+4.615%	4	740	+4.804%
2026-07-08	9.2000	9.7500	9.2000	9.7500	+7.616%	2	739	+9.641%
2026-07-07	9.0300	9.0600	9.0100	9.0600	-0.875%	21	739	+17.991%
2026-07-06	9.1000	9.1400	9.0500	9.1400	+10.120%	3	718	+16.958%
2026-07-02	8.5000	8.5400	8.2200	8.3000	-7.778%	26	697	+28.795%
2026-07-01	8.8200	9.0000	8.8200	9.0000	-3.226%	11	697	+18.778%
2026-06-30	9.5500	9.5500	9.3000	9.3000	-7.000%	32	687	+14.946%
2026-06-26	10.0000	10.0000	10.0000	10.0000	0.000%	10	655	+6.900%
2026-06-25	10.0000	10.0000	10.0000	10.0000	+7.411%	1	665	+6.900%
2026-06-24	9.3000	9.4000	9.3000	9.3100	-10.395%	6	666	+14.823%
2026-06-23	10.3900	10.3900	10.3900	10.3900	-1.048%	3	670	+2.887%
2026-06-22	10.3200	10.5000	10.3200	10.5000	-2.326%	6	673	+1.810%
2026-06-18	12.0000	12.0000	10.7500	10.7500	-18.868%	19	652	-0.558%
2026-06-17	13.2500	13.2500	13.2500	13.2500	-11.549%	3	652	-19.321%
2026-06-15	15.5000	15.5000	14.8000	14.9800	-11.466%	18	652	-28.638%
2026-06-11	16.9300	16.9300	16.9200	16.9200	-5.738%	3	652	-36.820%
2026-06-10	17.9500	17.9500	17.9500	17.9500	+2.689%	1	652	-40.446%
2026-06-09	17.6400	17.6400	17.4800	17.4800	-4.219%	58	652	-38.844%
2026-06-04	17.8000	18.2500	17.8000	18.2500	+3.693%	41	709	-41.425%
2026-06-03	17.6000	17.6000	17.6000	17.6000	+11.111%	2	749	-39.261%
2026-06-02	15.8400	15.8400	15.8400	15.8400	+1.020%	10	751	-32.513%
2026-06-01	15.4300	15.6800	15.4300	15.6800	-1.259%	36	761	-31.824%
2026-05-28	15.8800	15.8800	15.8800	15.8800	-4.048%	2	757	-32.683%
2026-05-27	16.5500	16.5500	16.5500	16.5500	-8.564%	2	759	-35.408%
2026-05-26	18.6300	18.6300	18.1000	18.1000	+3.429%	2	761	-40.939%
2026-05-22	18.3000	18.3000	17.5000	17.5000	-2.507%	2	762	-38.914%
2026-05-21	17.9500	18.0000	17.5000	17.9500	0.000%	32	764	-40.446%
2026-05-20	18.1000	18.1000	17.9500	17.9500	+1.585%	6	764	-40.446%
2026-05-19	18.0000	18.0000	17.2900	17.6700	+6.961%	25	770	-39.502%
2026-05-14	15.9100	16.5200	15.9100	16.5200	+10.133%	21	770	-35.291%
2026-05-11	15.3200	15.3200	14.9900	15.0000	0.000%	15	791	-28.733%
2026-05-08	15.0000	15.0000	15.0000	15.0000	-0.067%	2	788	-28.733%
2026-05-07	15.0100	15.0100	15.0100	15.0100	-7.174%	4	786	-28.781%
2026-05-06	16.4500	16.4500	16.0300	16.1700	-5.439%	18	790	-33.890%
2026-05-04	17.1000	17.1000	17.1000	17.1000	-1.156%	9	805	-37.485%
2026-05-01	17.3000	17.3000	17.3000	17.3000	-2.918%	5	809	-38.208%
2026-04-30	16.8000	17.8200	16.8000	17.8200	+5.133%	23	809	-40.011%
2026-04-29	16.9500	16.9500	16.9500	16.9500	-2.586%	1	793	-36.932%
2026-04-28	17.2000	17.4000	17.2000	17.4000	+7.807%	18	793	-38.563%
2026-04-23	15.7500	16.1400	15.7500	16.1400	+4.129%	2	794	-33.767%
2026-04-22	15.0000	15.5000	15.0000	15.5000	+7.639%	4	795	-31.032%
2026-04-20	14.4000	14.4000	14.4000	14.4000	-0.690%	2	798	-25.764%
2026-04-17	14.2700	14.5000	14.2700	14.5000	+0.694%	10	800	-26.276%
2026-04-15	14.4000	14.4000	14.4000	14.4000	+8.679%	2	804	-25.764%
2026-04-14	13.8000	13.8000	13.2500	13.2500	-6.228%	13	802	-19.321%
2026-04-13	14.3000	14.3000	14.1300	14.1300	-2.552%	6	815	-24.345%
2026-04-10	14.4500	14.5000	14.4500	14.5000	+3.498%	16	811	-26.276%
2026-04-08	14.0000	14.0100	14.0000	14.0100	+10.228%	5	827	-23.697%
2026-04-02	12.7100	12.7100	12.7100	12.7100	+0.079%	2	834	-15.893%
2026-04-01	12.7000	12.7000	12.7000	12.7000	-9.221%	1	834	-15.827%
2026-03-31	14.6400	14.6400	13.7500	13.9900	-0.143%	12	835	-23.588%
2026-03-30	14.0000	14.0100	14.0000	14.0100	-10.764%	2	843	-23.697%
2026-03-27	15.4000	15.7000	15.4000	15.7000	+6.658%	35	845	-31.911%
2026-03-26	14.0000	14.7200	14.0000	14.7200	+2.222%	11	870	-27.378%
2026-03-25	14.4000	14.4000	14.4000	14.4000	+8.926%	1	881	-25.764%
2026-03-24	13.6500	13.6500	13.2200	13.2200	+6.699%	11	882	-19.138%
2026-03-23	11.8700	12.6700	11.8700	12.3900	+10.133%	14	871	-13.721%
2026-03-20	11.2500	11.2500	11.2500	11.2500	+6.132%	10	863	-4.978%
2026-03-19	9.6300	10.7000	9.6300	10.6000	+11.579%	14	853	+0.849%
2026-03-18	9.8000	10.4800	9.5000	9.5000	-7.767%	52	862	+12.526%
2026-03-17	10.3000	10.3000	10.3000	10.3000	+15.084%	2	911	+3.786%
2026-03-16	8.5000	9.5000	8.5000	8.9500	-0.556%	28	909	+19.441%
2026-03-13	9.0000	9.0000	9.0000	9.0000	-8.163%	34	888	+18.778%
2026-03-12	10.2000	10.4500	9.8000	9.8000	-13.198%	21	886	+9.082%
2026-03-11	11.0200	11.2900	11.0200	11.2900	-2.251%	2	879	-5.314%
2026-03-10	11.5500	11.5500	11.5500	11.5500	+14.356%	10	880	-7.446%
2026-03-09	10.4500	10.4500	10.0500	10.1000	-4.627%	17	870	+5.842%
2026-03-06	10.7000	10.7000	10.5900	10.5900	+0.761%	2	854	+0.944%
2026-03-05	11.0000	11.0000	10.5100	10.5100	-8.370%	8	856	+1.713%
2026-03-04	11.4700	11.4700	11.4700	11.4700	-4.417%	4	860	-6.800%
2026-03-03	12.7000	12.7000	11.8500	12.0000	-13.978%	20	856	-10.917%
2026-03-02	13.7900	13.9500	13.7900	13.9500	+1.676%	8	847	-23.369%
2026-02-27	13.9500	13.9500	13.5000	13.7200	-2.000%	13	850	-22.085%
2026-02-26	14.0000	14.0000	14.0000	14.0000	+2.339%	1	845	-23.643%
2026-02-24	13.6800	13.6800	13.6800	13.6800	+0.220%	1	844	-21.857%
2026-02-23	13.6000	13.6500	13.6000	13.6500	+0.368%	11	845	-21.685%
2026-02-20	13.5000	13.6000	13.5000	13.6000	+0.369%	58	835	-21.397%
2026-02-18	13.1400	13.5500	13.1400	13.5500	+0.818%	16	778	-21.107%
2026-02-12	13.0000	14.3000	13.0000	13.4400	-4.000%	28	764	-20.461%
2026-02-11	14.0000	14.0000	14.0000	14.0000	+13.821%	1	766	-23.643%
2026-02-10	12.3000	12.3000	12.3000	12.3000	-2.381%	1	765	-13.089%
2026-02-09	13.0000	13.0000	12.6000	12.6000	-5.970%	3	766	-15.159%
2026-02-06	12.0500	13.4000	12.0500	13.4000	+12.605%	131	763	-20.224%
2026-02-05	11.8800	11.9000	11.8800	11.9000	+3.930%	6	890	-10.168%
2026-02-04	11.4500	11.4500	11.4500	11.4500	-3.782%	1	885	-6.638%
2026-02-03	11.9000	11.9000	11.9000	11.9000	+15.534%	2	885	-10.168%
2026-02-02	10.3000	10.3000	10.3000	10.3000	-6.364%	25	887	+3.786%
2026-01-30	11.0000	11.0000	11.0000	11.0000	-6.383%	2	912	-2.818%
2026-01-29	11.7500	11.7500	11.7500	11.7500	+1.293%	49	914	-9.021%
2026-01-28	12.5000	12.5000	11.6000	11.6000	-14.074%	39	915	-7.845%
2026-01-27	13.5000	13.5000	13.5000	13.5000	+8.000%	1	942	-20.815%
2026-01-26	11.5000	12.5000	11.5000	12.5000	+8.696%	7	941	-14.480%
2026-01-23	12.8500	12.9200	10.7500	11.5000	-6.122%	129	946	-7.043%
2026-01-22	12.0500	12.2500	10.8500	12.2500	+6.522%	37	942	-12.735%
2026-01-21	11.2200	11.5000	11.2100	11.5000	+19.792%	119	905	-7.043%
2026-01-20	9.6000	9.6000	9.6000	9.6000	-7.246%	20	868	+11.354%
2026-01-16	9.8800	10.3500	9.8800	10.3500	+1.970%	82	818	+3.285%
2026-01-15	10.1900	10.3500	10.1500	10.1500	-2.404%	18	818	+5.320%
2026-01-14	10.1500	10.4000	10.0000	10.4000	+7.216%	66	810	+2.788%
2026-01-13	9.3500	9.7000	9.2900	9.7000	+7.778%	51	805	+10.206%
2026-01-12	9.3400	9.4000	8.6300	9.0000	0.000%	13	764	+18.778%
2026-01-09	8.6000	9.2500	8.4500	9.0000	+4.651%	41	767	+18.778%
2026-01-08	7.8300	8.6000	7.8300	8.6000	+12.418%	29	760	+24.302%
2026-01-07	8.4000	8.4000	7.5000	7.6500	-4.375%	4	731	+39.739%
2026-01-06	8.4000	8.5600	8.0000	8.0000	-3.148%	15	729	+33.625%
2026-01-05	7.5400	9.7500	7.5400	8.2600	+48.829%	175	720	+29.419%
2026-01-02	5.5500	5.5500	5.5500	5.5500	+7.767%	1	593	+92.613%
2025-12-30	5.1500	5.1500	5.1500	5.1500	+7.292%	3	593	+107.573%
2025-12-26	4.8000	4.8000	4.8000	4.8000	-6.796%	1	593	+122.708%
2025-12-23	5.1500	5.1500	5.1500	5.1500	+0.980%	2	592	+107.573%
2025-12-22	5.1000	5.1000	5.1000	5.1000	-8.929%	1	592	+109.608%
2025-12-15	5.6000	5.6000	5.6000	5.6000	-15.152%	1	591	+90.893%
2025-12-11	6.4200	6.6000	6.4200	6.6000	+14.187%	3	590	+61.970%
2025-12-10	5.7800	5.7800	5.7800	5.7800	+0.522%	1	588	+84.948%
2025-12-05	5.7500	5.7500	5.7500	5.7500	+8.491%	1	587	+85.913%
2025-12-04	5.2000	5.3000	5.1900	5.3000	+5.578%	37	588	+101.698%
2025-12-03	4.8500	5.0200	4.8500	5.0200	+10.330%	8	595	+112.948%
2025-12-01	4.5600	4.5600	4.4200	4.5500	+6.308%	79	595	+134.945%
2025-11-25	4.1500	4.2800	4.0600	4.2800	+1.905%	26	591	+149.766%
2025-11-24	4.6000	4.6000	4.0600	4.2000	+13.821%	143	570	+154.524%
2025-11-21	4.0400	4.1700	3.6900	3.6900	-23.444%	107	661	+189.702%
2025-11-20	4.8100	4.8200	4.7900	4.8200	+15.036%	10	554	+121.784%
2025-11-19	4.1800	4.1900	4.1700	4.1900	-13.251%	76	544	+155.131%
2025-11-18	4.3500	4.8500	4.3500	4.8300	+7.333%	57	468	+121.325%
2025-11-17	4.6300	4.6300	4.5000	4.5000	-5.660%	55	411	+137.556%
2025-11-14	4.7700	4.7700	4.7700	4.7700	+1.489%	1	396	+124.109%
2025-11-13	4.7800	5.1300	4.7000	4.7000	+1.075%	104	395	+127.447%
2025-11-12	5.3300	5.3300	4.6000	4.6500	-15.301%	116	297	+129.892%
2025-11-11	5.0500	5.6000	5.0500	5.4900	+10.909%	6	185	+94.718%
2025-11-10	4.9200	5.0000	4.8000	4.9500	-0.602%	52	185	+115.960%
2025-11-07	4.6500	4.9800	4.6500	4.9800	+3.750%	3	147	+114.659%
2025-11-06	4.8000	5.0500	4.7800	4.8000	-2.637%	40	146	+122.708%
2025-11-05	4.8000	4.9300	4.7800	4.9300	+5.567%	12	113	+116.836%
2025-11-04	4.6500	4.6800	4.6000	4.6700	-4.694%	26	102	+128.908%
2025-10-30	4.9000	4.9000	4.9000	4.9000	+6.061%	4	104	+118.163%
2025-10-29	4.6200	4.6200	4.6200	4.6200	+3.125%	1	104	+131.385%
2025-10-28	4.4800	4.4800	4.4800	4.4800	-4.274%	10	104	+138.616%
2025-10-27	4.6500	4.6800	4.6400	4.6800	-4.294%	27	134	+128.419%
2025-10-24	4.8900	4.8900	4.8900	4.8900	+14.520%	3	134	+118.609%
2025-10-23	4.2700	4.2700	4.2700	4.2700	+23.768%	2	137	+150.351%
2025-10-14	3.4500	3.4500	3.4500	3.4500	+9.873%	10	137	+209.855%
2025-10-10	3.2000	3.2000	3.1400	3.1400	-4.848%	3	127	+240.446%
2025-10-09	3.3000	3.3000	3.3000	3.3000	-8.333%	1	127	+223.939%
2025-10-07	3.6000	3.6000	3.6000	3.6000	-2.703%	2	126	+196.944%
2025-10-06	3.7000	3.7000	3.7000	3.7000	0.000%	1	126	+188.919%
2025-10-02	3.7000	3.7000	3.7000	3.7000	+8.824%	2	125	+188.919%
2025-09-30	3.5200	3.5200	3.4000	3.4000	-13.924%	5	123	+214.412%
2025-09-25	3.9500	3.9500	3.9500	3.9500	+5.615%	8	123	+170.633%
2025-09-23	3.6500	3.9500	3.6500	3.7400	+6.857%	16	115	+185.829%
2025-09-22	3.5000	3.5000	3.4000	3.5000	-4.110%	11	107	+205.429%
2025-09-19	3.7000	3.8000	3.6200	3.6500	-3.947%	25	99	+192.877%
2025-09-18	3.7500	3.8000	3.7500	3.8000	-7.317%	43	74	+181.316%
2025-09-17	4.1000	4.1000	4.1000	4.1000	0.000%	1	33	+160.732%
2025-09-16	3.9500	4.1000	3.9500	4.1000	0.000%	32	32	+160.732%