Dark

LYB20260918C60
LYB Sep 18 2026 60.00 Call (LYB260918C00060000)
option OPRA

EOD

Jul 29, 2026

4.39+11.990%(+0.47)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	4.6600	4.6600	4.3900	4.3900	+11.990%	5	1,094	0.000%
2026-07-28	4.4200	4.4200	3.9200	3.9200	+5.946%	7	1,095	+11.990%
2026-07-27	2.8000	3.8000	2.8000	3.7000	-33.929%	137	1,100	+18.649%
2026-07-23	6.3800	6.3800	5.6000	5.6000	-2.098%	15	1,010	-21.607%
2026-07-22	5.7400	5.9500	5.7000	5.7200	+7.925%	60	1,021	-23.252%
2026-07-21	5.7500	5.7500	5.3000	5.3000	+12.766%	18	1,072	-17.170%
2026-07-20	4.1000	4.7000	4.1000	4.7000	+11.111%	28	1,071	-6.596%
2026-07-17	4.3500	4.4800	4.0000	4.2300	+14.324%	88	1,085	+3.783%
2026-07-16	3.7000	3.9500	3.7000	3.7000	+1.370%	25	1,000	+18.649%
2026-07-15	4.0000	4.0000	3.6000	3.6500	-7.595%	17	996	+20.274%
2026-07-14	4.4000	4.4000	3.9000	3.9500	-1.250%	7	979	+11.139%
2026-07-13	3.5000	4.2500	3.5000	4.0000	+29.450%	106	977	+9.750%
2026-07-10	2.8600	3.0900	2.8600	3.0900	+18.846%	11	1,025	+42.071%
2026-07-09	2.3000	2.6000	2.3000	2.6000	-11.864%	8	1,020	+68.846%
2026-07-08	3.2000	3.2000	2.9500	2.9500	+22.917%	10	1,014	+48.814%
2026-07-07	2.5000	2.5000	1.9300	2.4000	+32.597%	214	1,013	+82.917%
2026-07-06	1.5500	1.9000	1.3600	1.8100	-9.950%	23	880	+142.541%
2026-07-02	1.9400	2.5000	1.9400	2.0100	+3.077%	361	732	+118.408%
2026-07-01	1.5500	2.1500	1.3000	1.9500	0.000%	14	732	+125.128%
2026-06-30	2.0500	2.1500	1.9000	1.9500	-18.750%	123	717	+125.128%
2026-06-29	4.3000	4.3000	2.3200	2.4000	-15.789%	28	799	+82.917%
2026-06-26	3.1000	3.1000	2.8500	2.8500	-13.636%	39	797	+54.035%
2026-06-25	2.9000	3.3500	2.9000	3.3000	+2.484%	328	772	+33.030%
2026-06-24	3.3800	3.3800	3.0800	3.2200	-19.500%	14	692	+36.335%
2026-06-23	4.4000	4.4000	4.0000	4.0000	-4.762%	143	687	+9.750%
2026-06-22	5.0100	5.0100	4.2000	4.2000	-22.222%	34	566	+4.524%
2026-06-18	5.8400	5.8400	5.1400	5.4000	-22.078%	126	471	-18.704%
2026-06-16	6.8000	6.9800	6.6000	6.9300	-27.053%	40	471	-36.652%
2026-06-10	9.5000	9.5000	9.5000	9.5000	-0.524%	2	435	-53.789%
2026-06-08	9.5500	9.5500	9.5500	9.5500	-11.080%	5	435	-54.031%
2026-06-04	10.7400	10.7400	10.7400	10.7400	-1.738%	1	440	-59.125%
2026-06-01	10.9300	10.9300	10.9300	10.9300	+6.634%	8	441	-59.835%
2026-05-29	11.2400	11.3500	10.2500	10.2500	-14.154%	20	433	-57.171%
2026-05-28	11.9400	11.9400	11.9400	11.9400	-5.238%	2	413	-63.233%
2026-05-26	12.7600	12.7600	12.5300	12.6000	-4.906%	8	411	-65.159%
2026-05-22	13.2500	13.2500	13.2500	13.2500	-12.252%	1	410	-66.868%
2026-05-19	15.1000	15.1000	15.1000	15.1000	+7.397%	1	409	-70.927%
2026-05-08	15.3400	15.3400	14.0600	14.0600	+1.884%	5	409	-68.777%
2026-05-07	13.8000	13.8000	13.8000	13.8000	-16.867%	10	409	-68.188%
2026-05-06	15.8000	16.6000	15.8000	16.6000	-6.373%	7	405	-73.554%
2026-05-01	17.7300	17.7300	17.7300	17.7300	+18.200%	25	382	-75.240%
2026-04-27	15.0000	15.0000	15.0000	15.0000	+3.806%	1	382	-70.733%
2026-04-24	14.4900	14.4900	14.4500	14.4500	+15.878%	63	382	-69.619%
2026-04-20	12.0600	12.4700	12.0600	12.4700	+13.364%	5	319	-64.796%
2026-04-17	11.0000	11.0000	11.0000	11.0000	-35.673%	10	318	-60.091%
2026-04-15	17.1000	17.1000	17.1000	17.1000	+5.166%	1	318	-74.327%
2026-04-14	17.4300	17.4300	16.2600	16.2600	-31.566%	17	318	-73.001%
2026-04-07	23.7600	23.7600	23.7600	23.7600	+1.106%	1	302	-81.524%
2026-04-02	23.5000	23.5000	23.5000	23.5000	+19.289%	10	312	-81.319%
2026-04-01	21.1000	21.1000	19.7000	19.7000	-21.483%	3	312	-77.716%
2026-03-30	25.0200	25.0900	24.9000	25.0900	+11.710%	4	315	-82.503%
2026-03-27	22.4600	22.4600	22.4600	22.4600	+5.545%	10	316	-80.454%
2026-03-26	21.2800	21.2800	21.2800	21.2800	+1.093%	3	316	-79.370%
2026-03-25	20.9300	21.0500	20.9000	21.0500	+10.441%	10	316	-79.145%
2026-03-24	19.0600	19.0600	19.0600	19.0600	+5.889%	2	322	-76.967%
2026-03-20	18.0000	18.0000	18.0000	18.0000	-0.552%	3	324	-75.611%
2026-03-19	19.7800	19.7800	18.1000	18.1000	-6.460%	9	321	-75.746%
2026-03-18	17.6800	19.3500	17.6800	19.3500	+12.697%	21	312	-77.313%
2026-03-17	17.1700	17.1700	17.1700	17.1700	-3.268%	2	303	-74.432%
2026-03-12	16.2000	17.7600	16.2000	17.7500	+26.155%	29	301	-75.268%
2026-03-09	14.2300	14.6500	14.0700	14.0700	+13.012%	21	280	-68.799%
2026-03-06	12.0500	12.4500	12.0500	12.4500	-0.400%	10	297	-64.739%
2026-03-05	10.2000	12.9000	10.2000	12.5000	+48.810%	16	303	-64.880%
2026-03-04	8.4000	8.4000	8.4000	8.4000	+21.916%	2	290	-47.738%
2026-03-03	5.6000	6.8900	5.6000	6.8900	+6.000%	8	292	-36.284%
2026-03-02	6.4500	6.8100	6.4000	6.5000	+15.658%	7	291	-32.462%
2026-02-27	5.6200	5.6200	5.6200	5.6200	+8.077%	1	288	-21.886%
2026-02-26	4.7500	5.2000	4.7500	5.2000	-4.587%	6	287	-15.577%
2026-02-25	5.4200	5.6200	5.1000	5.4500	-14.844%	34	285	-19.450%
2026-02-24	6.1000	6.5600	6.1000	6.4000	+23.077%	38	285	-31.406%
2026-02-20	5.2000	5.2000	5.2000	5.2000	-1.887%	6	271	-15.577%
2026-02-19	5.4900	5.5300	5.3000	5.3000	+0.760%	13	265	-17.170%
2026-02-18	5.4000	5.6000	5.2600	5.2600	+1.154%	15	271	-16.540%
2026-02-17	5.2000	5.2000	5.2000	5.2000	-19.629%	3	264	-15.577%
2026-02-13	6.4700	6.4700	6.4700	6.4700	+1.094%	2	264	-32.148%
2026-02-12	6.8700	6.9000	6.4000	6.4000	-7.112%	8	264	-31.406%
2026-02-11	7.5000	7.5000	6.7000	6.8900	+11.851%	47	264	-36.284%
2026-02-10	5.6300	6.1600	5.6300	6.1600	+29.958%	18	246	-28.734%
2026-02-09	4.7400	4.7400	4.7400	4.7400	-8.671%	1	245	-7.384%
2026-02-06	5.2000	5.2000	5.1900	5.1900	+6.352%	2	244	-15.414%
2026-02-05	5.6000	5.6000	4.8300	4.8800	-20.650%	23	245	-10.041%
2026-02-04	6.0000	6.2000	6.0000	6.1500	+33.696%	5	265	-28.618%
2026-02-03	4.3000	5.1000	4.3000	4.6000	+21.053%	32	263	-4.565%
2026-01-29	3.8000	3.8000	3.8000	3.8000	0.000%	1	236	+15.526%
2026-01-27	3.8000	3.8000	3.8000	3.8000	+2.703%	1	236	+15.526%
2026-01-26	3.7800	3.7800	3.7000	3.7000	-10.843%	12	236	+18.649%
2026-01-21	3.5000	4.2000	3.5000	4.1500	+29.688%	13	237	+5.783%
2026-01-20	3.1200	3.2000	3.1200	3.2000	-15.567%	4	232	+37.188%
2026-01-16	3.7900	3.7900	3.7900	3.7900	-5.250%	2	230	+15.831%
2026-01-15	3.9400	4.0000	3.9400	4.0000	-1.961%	7	230	+9.750%
2026-01-14	3.9000	4.5000	3.8900	4.0800	+27.500%	9	228	+7.598%
2026-01-13	3.2000	3.2000	3.2000	3.2000	+3.226%	1	220	+37.188%
2026-01-12	3.0000	3.1000	3.0000	3.1000	+3.333%	41	219	+41.613%
2026-01-08	3.0000	3.0700	3.0000	3.0000	+14.504%	3	260	+46.333%
2026-01-06	2.6200	2.6200	2.6200	2.6200	+4.800%	4	259	+67.557%
2026-01-05	2.5000	2.5000	2.5000	2.5000	+31.579%	3	256	+75.600%
2025-12-26	2.0500	2.0500	1.9000	1.9000	+2.703%	5	256	+131.053%
2025-12-23	1.8500	1.8500	1.8500	1.8500	-16.290%	2	256	+137.297%
2025-12-19	2.2100	2.2100	2.2100	2.2100	+5.238%	1	258	+98.643%
2025-12-17	2.1000	2.1000	2.1000	2.1000	-15.323%	2	258	+109.048%
2025-12-12	2.1500	2.4800	2.1500	2.4800	+18.660%	9	256	+77.016%
2025-12-11	2.0900	2.0900	2.0900	2.0900	-7.111%	1	256	+110.048%
2025-12-09	2.5000	2.5000	2.2500	2.2500	+15.385%	2	256	+95.111%
2025-12-08	2.3000	2.3000	1.8000	1.9500	-10.550%	6	257	+125.128%
2025-12-05	2.1700	2.1800	2.1700	2.1800	+9.000%	4	255	+101.376%
2025-12-04	2.2000	2.2500	2.0000	2.0000	-43.020%	39	253	+119.500%
2025-12-03	3.5100	3.5100	3.5100	3.5100	+33.969%	10	221	+25.071%
2025-12-01	2.6200	2.6200	2.6200	2.6200	-20.606%	3	221	+67.557%
2025-11-26	3.0000	3.3000	3.0000	3.3000	+53.488%	5	221	+33.030%
2025-11-24	2.0200	2.1500	2.0200	2.1500	-2.273%	2	221	+104.186%
2025-11-21	2.2000	2.2000	2.2000	2.2000	+7.317%	10	219	+99.545%
2025-11-19	2.0500	2.0500	2.0500	2.0500	-14.583%	1	219	+114.146%
2025-11-13	2.4000	2.4000	2.4000	2.4000	+4.348%	1	218	+82.917%
2025-11-12	2.3000	2.3000	2.3000	2.3000	-4.167%	1	217	+90.870%
2025-11-05	2.4000	2.4000	2.4000	2.4000	-25.000%	1	216	+82.917%
2025-10-30	3.2000	3.2000	3.2000	3.2000	-11.111%	1	215	+37.188%
2025-10-27	3.6000	3.6000	3.6000	3.6000	-0.277%	2	212	+21.944%
2025-10-24	3.1000	3.6600	3.1000	3.6100	+23.630%	3	212	+21.607%
2025-10-23	3.3000	3.3000	2.8200	2.9200	-1.017%	4	211	+50.342%
2025-10-21	2.9500	2.9500	2.9500	2.9500	-5.145%	1	208	+48.814%
2025-10-13	3.1100	3.1100	3.1100	3.1100	-13.611%	5	207	+41.158%
2025-10-09	3.7000	3.7000	3.5800	3.6000	-13.253%	11	202	+21.944%
2025-10-03	4.1500	4.1500	4.1500	4.1500	+15.278%	10	193	+5.783%
2025-09-30	3.6000	3.6000	3.6000	3.6000	-32.075%	1	186	+21.944%
2025-09-17	5.3000	5.3000	5.3000	5.3000	0.000%	2	186	-17.170%
2025-09-16	5.4500	5.4500	5.3000	5.3000	-11.074%	15	184	-17.170%
2025-09-15	6.1000	6.1000	5.9600	5.9600	+32.444%	4	172	-26.342%
2025-09-08	4.5000	4.5000	4.5000	4.5000	-25.987%	40	171	-2.444%
2025-09-03	6.1500	6.1500	6.0000	6.0800	-5.000%	4	171	-27.796%
2025-08-28	6.4800	6.4800	6.4000	6.4000	-5.882%	2	171	-31.406%
2025-08-25	6.7500	6.8000	6.7500	6.8000	-2.718%	64	171	-35.441%
2025-08-22	6.9900	6.9900	6.9900	6.9900	+27.091%	20	112	-37.196%
2025-08-20	5.9000	5.9000	5.3000	5.5000	+17.021%	32	92	-20.182%
2025-08-19	4.7000	4.7000	4.7000	4.7000	-5.051%	10	80	-6.596%
2025-08-15	4.9900	5.3000	4.9500	4.9500	+37.500%	6	79	-11.313%
2025-08-12	3.6000	3.6000	3.6000	3.6000	+5.882%	1	76	+21.944%
2025-08-11	3.4000	3.4000	3.4000	3.4000	+8.626%	1	75	+29.118%
2025-08-08	3.2500	3.2500	3.1300	3.1300	+4.333%	4	75	+40.256%
2025-08-06	3.8100	3.8100	3.0000	3.0000	-25.000%	4	73	+46.333%
2025-08-05	3.6000	4.0000	3.6000	4.0000	+11.111%	5	69	+9.750%
2025-08-04	3.6000	3.6000	3.6000	3.6000	-13.462%	1	65	+21.944%
2025-08-01	4.9000	4.9000	4.1600	4.1600	-41.160%	3	64	+5.529%
2025-07-24	7.0000	7.0700	7.0000	7.0700	-32.019%	3	62	-37.907%
2025-07-22	10.4000	10.4000	10.4000	10.4000	+13.043%	10	61	-57.788%
2025-07-11	9.2000	9.2000	9.2000	9.2000	+13.161%	1	51	-52.283%
2025-07-01	8.1300	8.1300	8.1300	8.1300	+27.031%	2	51	-46.002%
2025-06-26	6.4000	6.4000	6.4000	6.4000	+2.400%	1	49	-31.406%
2025-06-25	6.0000	6.2500	6.0000	6.2500	-16.667%	6	49	-29.760%
2025-06-09	7.5000	7.5000	7.5000	7.5000	+25.000%	1	48	-41.467%
2025-06-06	5.9000	6.0000	5.9000	6.0000	+3.448%	24	48	-26.833%
2025-06-02	5.7700	5.8000	5.7700	5.8000	-10.769%	2	37	-24.310%
2025-05-28	6.3800	6.5000	6.3800	6.5000	-5.523%	2	35	-32.462%
2025-05-27	6.5000	6.9000	6.5000	6.8800	0.000%	35	34	-36.192%