Dark

LYB20260918C55
LYB Sep 18 2026 55.00 Call (LYB260918C00055000)
option OPRA

EOD

Jul 29, 2026

7.38+11.818%(+0.78)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	7.7000	7.7000	7.3800	7.3800	+11.818%	3	524	0.000%
2026-07-28	6.6000	6.6000	6.6000	6.6000	-20.958%	1	524	+11.818%
2026-07-21	8.3500	8.3500	8.3500	8.3500	+17.772%	6	525	-11.617%
2026-07-17	7.0900	7.0900	7.0900	7.0900	+20.990%	1	525	+4.090%
2026-07-16	5.8600	5.8600	5.8600	5.8600	+1.384%	1	525	+25.939%
2026-07-15	5.7800	5.7800	5.7800	5.7800	+12.233%	1	524	+27.682%
2026-07-10	4.9000	5.1500	4.9000	5.1500	+17.045%	8	525	+43.301%
2026-07-09	4.0300	4.4000	4.0300	4.4000	-22.807%	4	518	+67.727%
2026-07-08	5.7000	5.7000	5.7000	5.7000	+36.691%	1	517	+29.474%
2026-07-07	4.3000	4.3300	4.0000	4.1700	+22.647%	14	518	+76.978%
2026-07-06	3.3000	3.4000	3.3000	3.4000	-10.526%	8	508	+117.059%
2026-07-02	4.1000	4.1000	3.8000	3.8000	+11.111%	8	494	+94.211%
2026-07-01	3.5500	3.8000	3.4200	3.4200	-5.000%	437	494	+115.789%
2026-06-30	3.6000	3.7000	3.6000	3.6000	-12.195%	18	282	+105.000%
2026-06-29	4.2000	4.2000	3.8000	4.1000	-21.154%	83	272	+80.000%
2026-06-25	5.3000	5.3000	4.8000	5.2000	-3.704%	33	264	+41.923%
2026-06-24	5.2000	5.4000	5.1000	5.4000	-14.286%	47	241	+36.667%
2026-06-23	6.9800	6.9800	6.3000	6.3000	-21.836%	27	194	+17.143%
2026-06-18	8.0600	8.0600	8.0600	8.0600	-36.535%	2	169	-8.437%
2026-06-10	12.7000	12.7000	12.7000	12.7000	-16.227%	20	169	-41.890%
2026-06-01	15.1600	15.1600	15.1600	15.1600	+6.461%	2	189	-51.319%
2026-05-29	14.9500	14.9500	14.2400	14.2400	-1.793%	9	191	-48.174%
2026-05-27	14.4100	14.5000	14.4100	14.5000	-21.622%	2	182	-49.103%
2026-05-20	18.5000	18.5000	18.5000	18.5000	-8.416%	1	184	-60.108%
2026-05-12	20.2000	20.2000	20.2000	20.2000	+8.895%	1	184	-63.465%
2026-05-07	18.5500	18.5500	18.5500	18.5500	-18.390%	3	185	-60.216%
2026-05-04	22.7300	22.7300	22.7300	22.7300	+14.509%	5	182	-67.532%
2026-04-30	19.8500	19.8500	19.8500	19.8500	+32.687%	6	187	-62.821%
2026-04-17	15.5900	15.5900	14.9600	14.9600	-36.340%	2	181	-50.668%
2026-04-01	25.3000	25.3000	23.0000	23.5000	-13.380%	4	181	-68.596%
2026-03-31	27.1300	27.1300	27.1300	27.1300	-2.410%	1	181	-72.798%
2026-03-27	27.8000	27.8000	27.8000	27.8000	+29.907%	6	180	-73.453%
2026-03-13	21.4000	21.4000	21.4000	21.4000	+41.068%	1	186	-65.514%
2026-03-11	15.1700	15.1700	15.1700	15.1700	+3.338%	1	187	-51.351%
2026-03-10	14.6800	14.6800	14.6800	14.6800	-15.145%	1	188	-49.728%
2026-03-09	17.3000	17.3000	17.3000	17.3000	+6.790%	1	187	-57.341%
2026-03-06	16.2000	16.2000	16.2000	16.2000	+1.504%	3	188	-54.444%
2026-03-05	14.3600	15.9600	14.3600	15.9600	+78.723%	14	188	-53.759%
2026-03-02	8.9300	8.9300	8.9300	8.9300	+19.067%	2	184	-17.357%
2026-02-27	7.5000	7.5000	7.5000	7.5000	-0.925%	2	182	-1.600%
2026-02-25	7.6500	7.6500	7.5600	7.5700	-2.949%	7	177	-2.510%
2026-02-18	8.1000	8.1000	7.8000	7.8000	+6.996%	13	177	-5.385%
2026-02-17	7.2900	7.2900	7.2900	7.2900	-16.686%	1	186	+1.235%
2026-02-13	8.6700	8.7500	8.6700	8.7500	-2.993%	13	176	-15.657%
2026-02-12	9.0200	9.0200	9.0200	9.0200	-7.010%	1	176	-18.182%
2026-02-11	10.0000	10.0000	9.7000	9.7000	+18.437%	3	176	-23.918%
2026-02-10	8.1900	8.1900	8.1900	8.1900	+22.239%	10	175	-9.890%
2026-02-09	6.6500	6.7000	6.6500	6.7000	-8.967%	23	185	+10.149%
2026-02-05	7.3600	7.3600	7.3600	7.3600	-11.962%	3	164	+0.272%
2026-02-04	7.6500	8.3600	7.6400	8.3600	+24.405%	7	161	-11.722%
2026-02-03	5.5100	6.7200	5.5100	6.7200	+68.000%	4	162	+9.821%
2026-01-30	4.0000	4.0000	4.0000	4.0000	-30.435%	1	162	+84.500%
2026-01-22	5.7500	5.7500	5.7500	5.7500	+0.877%	1	161	+28.348%
2026-01-21	4.9000	5.7000	4.9000	5.7000	+36.364%	32	160	+29.474%
2026-01-20	4.1800	4.1800	4.1800	4.1800	-26.018%	2	131	+76.555%
2026-01-15	5.6500	5.6500	5.6500	5.6500	-2.080%	1	129	+30.619%
2026-01-14	5.7700	5.7700	5.7700	5.7700	+28.222%	10	128	+27.903%
2026-01-13	4.4000	4.5000	4.4000	4.5000	+5.882%	11	125	+64.000%
2026-01-12	4.2500	4.2500	4.2500	4.2500	-5.973%	2	114	+73.647%
2026-01-09	4.5200	4.5200	4.5200	4.5200	+6.604%	5	112	+63.274%
2026-01-08	4.2300	4.2400	4.2300	4.2400	+24.706%	2	107	+74.057%
2026-01-07	3.4000	3.4000	3.4000	3.4000	-9.333%	2	106	+117.059%
2026-01-06	3.5000	3.7500	3.5000	3.7500	+13.636%	4	107	+96.800%
2026-01-05	3.3000	3.3000	3.3000	3.3000	+6.452%	1	106	+123.636%
2026-01-02	3.0100	3.1000	3.0100	3.1000	+3.333%	2	106	+138.065%
2025-12-18	3.0000	3.0000	3.0000	3.0000	+7.143%	1	106	+146.000%
2025-12-17	2.8000	2.8000	2.8000	2.8000	-11.392%	5	106	+163.571%
2025-12-09	3.1600	3.1600	3.1600	3.1600	+5.333%	1	101	+133.544%
2025-12-05	3.0000	3.0000	3.0000	3.0000	-2.913%	1	102	+146.000%
2025-12-04	3.5000	3.5000	3.0900	3.0900	-23.704%	25	102	+138.835%
2025-11-28	4.0500	4.0500	4.0500	4.0500	+13.128%	1	78	+82.222%
2025-11-13	3.5800	3.5800	3.5800	3.5800	+19.333%	4	77	+106.145%
2025-11-12	3.0000	3.0000	3.0000	3.0000	-3.226%	14	73	+146.000%
2025-11-11	3.1000	3.1000	3.1000	3.1000	0.000%	1	63	+138.065%
2025-11-06	3.1000	3.1000	3.1000	3.1000	-6.061%	1	63	+138.065%
2025-11-04	3.3000	3.3000	3.3000	3.3000	-17.500%	1	63	+123.636%
2025-10-31	4.0000	4.0000	4.0000	4.0000	-21.260%	1	64	+84.500%
2025-10-27	5.0800	5.0800	5.0800	5.0800	+15.982%	1	62	+45.276%
2025-10-23	4.3800	4.3800	4.3800	4.3800	+12.308%	1	62	+68.493%
2025-10-21	4.0000	4.0000	3.9000	3.9000	-7.143%	2	62	+89.231%
2025-10-16	4.2000	4.2000	4.2000	4.2000	+5.000%	1	62	+75.714%
2025-10-10	4.0000	4.0000	4.0000	4.0000	-16.667%	3	62	+84.500%
2025-10-09	4.8000	4.8000	4.8000	4.8000	-10.112%	1	62	+53.750%
2025-10-07	5.3400	5.3400	5.3400	5.3400	-2.198%	1	61	+38.202%
2025-10-03	5.4600	5.4600	5.4600	5.4600	+8.119%	8	61	+35.165%
2025-10-01	5.0500	5.0500	5.0500	5.0500	-6.481%	23	53	+46.139%
2025-09-29	5.3000	5.4000	5.3000	5.4000	+3.250%	25	63	+36.667%
2025-09-25	5.2700	5.3000	5.2100	5.2300	-22.747%	21	39	+41.109%
2025-09-15	8.0000	8.0000	6.7700	6.7700	-15.375%	3	23	+9.010%
2025-09-11	8.0000	8.0000	8.0000	8.0000	+2.564%	3	24	-7.750%
2025-09-10	7.9900	7.9900	7.8000	7.8000	+1.961%	5	24	-5.385%
2025-09-09	7.6500	7.6500	7.6500	7.6500	+4.366%	2	19	-3.529%
2025-09-08	7.0400	7.3300	7.0400	7.3300	-8.375%	2	17	+0.682%
2025-09-05	8.0000	8.0000	8.0000	8.0000	+3.896%	2	15	-7.750%
2025-09-03	7.8000	7.8000	7.7000	7.7000	+40.000%	2	13	-4.156%
2025-08-13	5.5000	5.5000	5.5000	5.5000	+12.245%	2	12	+34.182%
2025-08-12	4.9000	4.9000	4.9000	4.9000	+6.522%	1	10	+50.612%
2025-08-11	4.6000	4.6000	4.6000	4.6000	+1.099%	1	10	+60.435%
2025-08-06	4.5500	4.5500	4.5500	4.5500	-18.750%	1	9	+62.198%
2025-08-05	4.8500	5.6000	4.8500	5.6000	+14.286%	3	9	+31.786%
2025-08-04	4.9000	4.9000	4.9000	4.9000	-25.758%	1	7	+50.612%
2025-08-01	6.6000	6.6000	6.6000	6.6000	-27.233%	1	6	+11.818%
2025-06-20	9.0000	9.1000	9.0000	9.0700	-4.526%	8	5	-18.633%
2025-06-09	9.5000	9.5000	9.5000	9.5000	+11.765%	1	3	-22.316%
2025-05-29	8.4000	8.5000	8.4000	8.5000	0.000%	4	2	-13.176%