Dark

LYB20260918C50
LYB Sep 18 2026 50.00 Call (LYB260918C00050000)
option OPRA

EOD

Jul 29, 2026

11.80+9.158%(+0.99)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	11.8000	11.8000	11.7900	11.8000	+9.158%	14	356	0.000%
2026-07-28	10.8100	10.8100	10.8100	10.8100	+9.192%	6	348	+9.158%
2026-07-27	9.9000	9.9000	9.9000	9.9000	-23.963%	1	354	+19.192%
2026-07-22	13.0200	13.0200	13.0200	13.0200	+28.656%	1	354	-9.370%
2026-07-13	10.2600	10.2600	10.1200	10.1200	+36.022%	2	355	+16.601%
2026-07-09	7.4000	7.4400	7.4000	7.4400	+30.526%	11	356	+58.602%
2026-07-06	5.7000	5.7000	5.7000	5.7000	-2.730%	3	351	+107.018%
2026-07-01	5.7600	5.8600	5.7600	5.8600	-14.453%	7	348	+101.365%
2026-06-30	6.8500	6.8500	6.8500	6.8500	+5.385%	1	344	+72.263%
2026-06-29	8.9000	8.9000	6.5000	6.5000	-36.337%	16	343	+81.538%
2026-06-22	10.2100	10.2100	10.2100	10.2100	-31.706%	2	344	+15.573%
2026-06-09	14.9500	14.9500	14.9500	14.9500	-21.728%	20	345	-21.070%
2026-06-01	19.1000	19.1000	19.1000	19.1000	+2.413%	1	358	-38.220%
2026-05-29	18.6500	18.6500	18.6500	18.6500	-20.638%	1	358	-36.729%
2026-05-19	23.5000	23.5000	23.5000	23.5000	-4.472%	4	357	-49.787%
2026-05-12	24.6000	24.6000	24.6000	24.6000	+9.821%	6	357	-52.033%
2026-05-08	22.4000	22.4000	22.4000	22.4000	-9.677%	4	357	-47.321%
2026-04-30	24.8000	24.8000	24.8000	24.8000	+15.349%	5	361	-52.419%
2026-04-24	21.5000	21.5000	21.5000	21.5000	-12.637%	2	361	-45.116%
2026-04-14	24.6100	24.6100	24.6100	24.6100	-1.165%	1	361	-52.052%
2026-04-08	24.9000	24.9000	24.9000	24.9000	-17.000%	1	362	-52.610%
2026-04-06	28.9000	30.0000	28.9000	30.0000	+5.263%	11	362	-60.667%
2026-04-01	28.5000	28.5000	28.5000	28.5000	-10.264%	1	372	-58.596%
2026-03-27	31.7600	31.7600	31.7600	31.7600	+14.245%	1	373	-62.846%
2026-03-24	27.8000	27.8000	27.8000	27.8000	+9.020%	10	373	-57.554%
2026-03-12	25.5000	25.5000	25.5000	25.5000	+44.886%	5	373	-53.725%
2026-03-10	17.6000	17.6000	17.6000	17.6000	-14.770%	1	378	-32.955%
2026-03-09	20.6500	20.6500	20.6500	20.6500	+6.663%	8	378	-42.857%
2026-03-06	19.3600	19.3600	19.3600	19.3600	+1.627%	7	378	-39.050%
2026-03-05	18.0000	19.0500	18.0000	19.0500	+31.379%	4	378	-38.058%
2026-03-04	14.5000	14.5000	14.5000	14.5000	+26.638%	1	382	-18.621%
2026-03-03	11.4500	11.4500	11.4500	11.4500	-3.782%	2	381	+3.057%
2026-03-02	11.8000	11.9000	11.8000	11.9000	+5.496%	4	381	-0.840%
2026-02-27	11.2800	11.2800	11.2800	11.2800	+5.421%	2	381	+4.610%
2026-02-20	10.2000	10.7000	10.1800	10.7000	+12.042%	21	381	+10.280%
2026-02-17	9.5500	9.5500	9.5500	9.5500	-22.609%	1	393	+23.560%
2026-02-11	12.3400	12.3400	12.3400	12.3400	+13.004%	1	393	-4.376%
2026-02-10	10.7800	10.9500	10.7800	10.9200	+17.293%	9	393	+8.059%
2026-02-09	9.1000	9.3100	9.1000	9.3100	-1.897%	6	394	+26.745%
2026-02-06	9.1300	9.6000	9.1300	9.4900	+2.706%	4	395	+24.341%
2026-02-05	9.6500	9.6500	9.2400	9.2400	-14.126%	3	393	+27.706%
2026-02-04	10.7600	10.7600	10.7600	10.7600	+50.070%	1	394	+9.665%
2026-02-03	7.1700	7.1700	7.1700	7.1700	+8.967%	1	394	+64.575%
2026-02-02	6.3200	6.5800	6.2600	6.5800	+31.600%	6	393	+79.331%
2026-01-30	5.0000	5.0000	5.0000	5.0000	-27.431%	20	389	+136.000%
2026-01-29	6.8900	7.1400	6.8400	6.8900	-1.289%	8	409	+71.263%
2026-01-28	6.9800	6.9800	6.9800	6.9800	-9.351%	1	404	+69.054%
2026-01-23	7.7000	7.7000	7.7000	7.7000	+15.789%	2	403	+53.247%
2026-01-20	6.4900	6.6500	6.4900	6.6500	-13.636%	2	403	+77.444%
2026-01-15	7.7000	7.7000	7.7000	7.7000	-3.750%	3	403	+53.247%
2026-01-14	6.6000	8.0000	6.6000	8.0000	+29.032%	15	403	+47.500%
2026-01-13	6.5000	6.7800	6.2000	6.2000	-6.061%	17	392	+90.323%
2026-01-09	6.6000	6.6000	6.6000	6.6000	+6.452%	2	393	+78.788%
2026-01-08	5.1000	6.2000	5.1000	6.2000	+21.569%	10	393	+90.323%
2026-01-06	4.2000	5.4000	4.2000	5.1000	+2.000%	19	385	+131.373%
2026-01-05	4.5700	5.0000	4.5000	5.0000	+11.111%	29	398	+136.000%
2026-01-02	4.5000	4.5000	4.5000	4.5000	+7.143%	1	372	+162.222%
2025-12-31	4.2000	4.2000	4.2000	4.2000	+1.449%	2	373	+180.952%
2025-12-30	4.1000	4.1400	4.1000	4.1400	+6.154%	7	373	+185.024%
2025-12-26	3.9000	3.9000	3.9000	3.9000	-2.500%	1	374	+202.564%
2025-12-23	4.0000	4.0000	4.0000	4.0000	-4.762%	1	374	+195.000%
2025-12-22	3.9000	4.2000	3.9000	4.2000	+2.439%	10	373	+180.952%
2025-12-19	4.0300	4.1000	4.0300	4.1000	-4.651%	2	369	+187.805%
2025-12-18	4.3000	4.3000	4.3000	4.3000	-15.686%	1	367	+174.419%
2025-12-17	4.5000	5.1000	4.4000	5.1000	+13.333%	22	367	+131.373%
2025-12-15	4.5000	4.5000	4.5000	4.5000	+10.565%	1	346	+162.222%
2025-12-09	4.0700	4.0700	4.0700	4.0700	-1.453%	1	345	+189.926%
2025-12-05	4.0000	4.1300	4.0000	4.1300	+1.975%	4	344	+185.714%
2025-12-04	4.0500	4.0500	4.0500	4.0500	-37.209%	2	341	+191.358%
2025-12-01	5.4700	6.4500	5.4700	6.4500	+15.179%	4	341	+82.946%
2025-11-26	5.6200	5.6200	5.6000	5.6000	+19.403%	15	341	+110.714%
2025-11-25	4.6800	4.6900	4.6800	4.6900	+23.097%	3	341	+151.599%
2025-11-19	3.8500	3.8500	3.8100	3.8100	-23.800%	14	341	+209.711%
2025-11-13	4.9000	5.0000	4.8500	5.0000	+19.332%	15	342	+136.000%
2025-11-12	4.1900	4.1900	4.1900	4.1900	+2.195%	13	335	+181.623%
2025-11-11	4.1000	4.1000	4.1000	4.1000	-18.000%	1	322	+187.805%
2025-11-04	5.1800	5.1800	5.0000	5.0000	-4.762%	2	322	+136.000%
2025-10-30	5.4900	5.4900	5.2500	5.2500	-23.803%	20	322	+124.762%
2025-10-27	6.8900	6.8900	6.8900	6.8900	+12.951%	20	316	+71.263%
2025-10-24	6.1000	6.1000	6.1000	6.1000	+8.541%	2	316	+93.443%
2025-10-23	5.5000	5.9000	5.3700	5.6200	+10.196%	6	318	+109.964%
2025-10-21	5.1000	5.1000	5.1000	5.1000	-12.671%	20	314	+131.373%
2025-10-13	5.8400	5.8400	5.8400	5.8400	+14.510%	5	294	+102.055%
2025-10-10	5.5000	5.5000	5.1000	5.1000	-18.400%	19	289	+131.373%
2025-10-09	6.4000	6.4000	6.2200	6.2500	-11.348%	7	274	+88.800%
2025-10-06	6.8100	7.0500	6.8100	7.0500	-3.425%	2	273	+67.376%
2025-10-03	7.3000	7.3000	7.3000	7.3000	+0.690%	2	272	+61.644%
2025-10-02	7.2500	7.2500	7.2500	7.2500	+8.533%	2	274	+62.759%
2025-09-30	6.6800	6.6800	6.6800	6.6800	+0.451%	8	274	+76.647%
2025-09-29	6.6500	6.6500	6.6500	6.6500	-12.500%	1	266	+77.444%
2025-09-26	7.6000	7.6000	7.6000	7.6000	+9.353%	1	265	+55.263%
2025-09-25	7.3000	7.3000	6.9500	6.9500	-14.091%	4	265	+69.784%
2025-09-24	8.0900	8.0900	8.0900	8.0900	-3.690%	1	262	+45.859%
2025-09-23	8.4000	8.4000	8.4000	8.4000	-8.696%	1	261	+40.476%
2025-09-19	9.2000	9.2000	9.2000	9.2000	+2.222%	8	261	+28.261%
2025-09-16	9.0000	9.1000	9.0000	9.0000	-15.888%	240	256	+31.111%
2025-09-11	10.7000	10.7000	10.7000	10.7000	+78.333%	1	16	+10.280%
2025-08-08	6.0000	6.0300	5.9000	6.0000	+3.093%	8	15	+96.667%
2025-08-06	6.0000	6.0000	5.8200	5.8200	-16.259%	3	9	+102.749%
2025-08-04	6.6000	6.9500	6.6000	6.9500	-39.827%	6	7	+69.784%
2025-07-31	11.5500	11.5500	11.5500	11.5500	+11.058%	1	4	+2.165%
2025-06-06	10.5000	10.5000	10.4000	10.4000	-5.282%	4	3	+13.462%
2025-05-29	10.9000	10.9800	10.8000	10.9800	0.000%	4	2	+7.468%