Dark

LYB20260918C65
LYB Sep 18 2026 65.00 Call (LYB260918C00065000)
option OPRA

EOD

Jul 29, 2026

2.60+45.251%(+0.81)175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	2.7000	2.7000	2.2500	2.6000	+45.251%	175	1,198	0.000%
2026-07-28	2.2000	2.2000	1.7900	1.7900	-10.945%	16	1,033	+45.251%
2026-07-27	1.9200	2.0100	1.9200	2.0100	-28.214%	3	1,028	+29.353%
2026-07-24	2.7000	2.8000	2.7000	2.8000	-15.152%	2	1,027	-7.143%
2026-07-23	4.4000	4.4000	3.3000	3.3000	+3.125%	3	1,026	-21.212%
2026-07-22	3.4000	3.5000	3.2000	3.2000	+8.475%	30	1,027	-18.750%
2026-07-21	3.6500	3.6500	2.9500	2.9500	+5.357%	7	1,006	-11.864%
2026-07-20	2.1700	2.8000	2.1700	2.8000	+12.000%	21	1,002	-7.143%
2026-07-17	2.5000	2.5000	2.5000	2.5000	+10.619%	1	987	+4.000%
2026-07-16	2.1000	2.2600	2.1000	2.2600	+10.244%	57	986	+15.044%
2026-07-15	2.0000	2.0500	2.0000	2.0500	-2.381%	4	943	+26.829%
2026-07-14	2.6000	2.6000	2.1000	2.1000	-10.638%	63	943	+23.810%
2026-07-13	2.3300	2.3800	2.1000	2.3500	+35.057%	76	941	+10.638%
2026-07-10	1.5000	1.7400	1.5000	1.7400	+16.779%	2	930	+49.425%
2026-07-09	1.4900	1.4900	1.4900	1.4900	-6.875%	10	930	+74.497%
2026-07-08	1.4500	2.0000	0.9500	1.6000	+44.144%	200	920	+62.500%
2026-07-07	1.1400	1.2300	1.1100	1.1100	+12.121%	13	770	+134.234%
2026-07-06	1.2500	1.2500	0.9900	0.9900	-20.161%	12	769	+162.626%
2026-07-02	0.9500	1.2500	0.9500	1.2400	+3.333%	22	765	+109.677%
2026-07-01	1.2000	1.2000	1.2000	1.2000	+9.091%	11	765	+116.667%
2026-06-30	1.1200	1.2500	1.1000	1.1000	-16.667%	120	769	+136.364%
2026-06-29	1.3500	1.4000	1.2900	1.3200	-28.649%	7	843	+96.970%
2026-06-25	1.7500	1.8500	1.7100	1.8500	-5.128%	191	846	+40.541%
2026-06-24	1.8500	1.9500	1.7700	1.9500	-15.217%	23	995	+33.333%
2026-06-23	2.6000	2.6000	2.2500	2.3000	-10.506%	222	995	+13.043%
2026-06-22	3.0000	3.0000	2.5000	2.5700	-25.291%	87	1,038	+1.167%
2026-06-18	4.5000	4.5000	3.1000	3.4400	-24.396%	105	675	-24.419%
2026-06-17	4.8500	5.1000	4.5000	4.5500	-1.087%	231	675	-42.857%
2026-06-16	4.7900	4.7900	4.4000	4.6000	-11.538%	9	675	-43.478%
2026-06-15	4.4500	5.2000	4.4500	5.2000	-16.800%	31	673	-50.000%
2026-06-11	7.1700	7.3400	6.2500	6.2500	-5.159%	103	644	-58.400%
2026-06-10	5.9000	6.6900	5.9000	6.5900	+18.739%	22	643	-60.546%
2026-06-09	5.5000	5.5500	5.2300	5.5500	-12.322%	6	622	-53.153%
2026-06-08	6.2600	6.3300	6.2600	6.3300	-4.091%	4	621	-58.926%
2026-06-05	6.6500	6.6500	6.6000	6.6000	-12.000%	6	618	-60.606%
2026-06-04	7.8300	7.8300	7.3500	7.5000	-11.765%	11	619	-65.333%
2026-06-03	8.8400	8.8700	8.5000	8.5000	+1.070%	3	617	-69.412%
2026-06-02	8.4100	8.4100	8.4100	8.4100	-1.059%	4	617	-69.084%
2026-06-01	8.6000	8.6000	8.5000	8.5000	+16.758%	7	617	-69.412%
2026-05-29	7.2000	7.2800	7.2000	7.2800	-31.643%	3	617	-64.286%
2026-05-21	10.6500	10.6500	10.6500	10.6500	-6.167%	10	617	-75.587%
2026-05-20	11.2400	11.3500	11.2400	11.3500	-8.468%	24	617	-77.093%
2026-05-18	12.4000	12.4000	12.4000	12.4000	-1.665%	10	577	-79.032%
2026-05-11	12.6100	12.6100	12.6100	12.6100	+10.614%	1	577	-79.381%
2026-05-08	11.4000	11.4000	11.4000	11.4000	-9.524%	1	576	-77.193%
2026-04-29	12.6000	12.6000	12.6000	12.6000	+9.661%	1	575	-79.365%
2026-04-27	11.4900	11.4900	11.4900	11.4900	+1.233%	1	575	-77.372%
2026-04-24	11.3000	11.3500	11.3000	11.3500	-6.584%	5	576	-77.093%
2026-04-22	12.3000	12.3000	12.1500	12.1500	+32.065%	3	576	-78.601%
2026-04-21	9.2000	9.2000	9.2000	9.2000	-4.167%	4	579	-71.739%
2026-04-20	9.6000	9.6000	9.6000	9.6000	+4.918%	2	579	-72.917%
2026-04-17	9.1500	9.1500	9.1500	9.1500	-33.935%	1	581	-71.585%
2026-04-16	13.8500	13.8500	13.8500	13.8500	-1.494%	75	582	-81.227%
2026-04-15	14.0600	14.0600	14.0600	14.0600	-11.013%	1	614	-81.508%
2026-04-13	15.8000	15.8000	15.8000	15.8000	+32.218%	1	611	-83.544%
2026-04-08	12.4000	12.4000	11.9500	11.9500	-40.250%	8	611	-78.243%
2026-04-07	20.0000	20.0000	20.0000	20.0000	+22.624%	4	619	-87.000%
2026-04-01	16.9000	16.9000	16.3100	16.3100	-20.940%	5	615	-84.059%
2026-03-31	22.6000	22.6000	20.6300	20.6300	-8.107%	3	610	-87.397%
2026-03-30	21.6600	22.4500	21.6600	22.4500	+20.959%	5	613	-88.419%
2026-03-27	18.1000	18.5700	18.1000	18.5600	+5.575%	11	618	-85.991%
2026-03-25	16.5500	17.5800	16.5500	17.5800	+5.269%	4	609	-85.210%
2026-03-24	16.5000	16.8000	16.5000	16.7000	+8.161%	6	609	-84.431%
2026-03-20	15.4400	15.4400	15.4400	15.4400	-1.026%	1	609	-83.161%
2026-03-19	15.6100	15.6100	15.6000	15.6000	+4.069%	6	608	-83.333%
2026-03-18	14.9900	14.9900	14.9900	14.9900	+13.132%	9	602	-82.655%
2026-03-16	13.2500	13.2500	13.2500	13.2500	-9.556%	4	611	-80.377%
2026-03-13	14.6400	14.7600	14.6000	14.6500	-2.980%	10	607	-82.253%
2026-03-12	13.4000	15.1000	13.4000	15.1000	+49.505%	3	615	-82.781%
2026-03-11	9.6600	10.1000	9.6600	10.1000	+4.124%	13	618	-74.257%
2026-03-10	9.7000	9.7000	9.7000	9.7000	-3.865%	1	626	-73.196%
2026-03-09	11.3000	11.3000	10.0900	10.0900	-3.167%	12	625	-74.232%
2026-03-06	9.8500	10.4200	9.7000	10.4200	+17.740%	9	621	-75.048%
2026-03-05	8.4700	9.9300	8.4000	8.8500	+41.600%	42	627	-70.621%
2026-03-04	5.8000	6.4200	5.8000	6.2500	+24.750%	27	632	-58.400%
2026-03-03	5.0100	5.0100	5.0100	5.0100	+24.627%	3	618	-48.104%
2026-02-27	3.6000	4.1000	3.3600	4.0200	-14.468%	25	621	-35.323%
2026-02-24	4.7000	4.7000	4.7000	4.7000	+17.500%	3	601	-44.681%
2026-02-23	3.9200	4.0000	3.9200	4.0000	+5.263%	2	601	-35.000%
2026-02-20	2.7900	4.0000	2.7900	3.8000	+4.972%	94	601	-31.579%
2026-02-19	3.6200	3.6200	3.6200	3.6200	-4.737%	1	527	-28.177%
2026-02-18	3.5000	3.8000	3.5000	3.8000	-15.556%	13	526	-31.579%
2026-02-12	4.5000	4.5000	4.5000	4.5000	-10.000%	8	521	-42.222%
2026-02-11	4.7800	5.6000	4.7800	5.0000	+13.636%	37	513	-48.000%
2026-02-10	3.8500	4.4000	3.8500	4.4000	+25.714%	3	513	-40.909%
2026-02-09	3.5000	3.5000	3.5000	3.5000	+1.449%	1	510	-25.714%
2026-02-06	3.2900	3.4700	3.2900	3.4500	+0.583%	77	509	-24.638%
2026-02-05	4.0300	4.0300	3.3700	3.4300	-20.233%	13	432	-24.198%
2026-02-04	2.7000	4.4000	2.7000	4.3000	+30.303%	83	428	-39.535%
2026-02-03	2.9000	3.3000	2.9000	3.3000	+39.831%	4	370	-21.212%
2026-02-02	2.0000	2.3600	2.0000	2.3600	+8.756%	3	366	+10.169%
2026-01-28	2.1700	2.1700	2.1700	2.1700	-1.364%	10	365	+19.816%
2026-01-27	2.2000	2.2000	2.2000	2.2000	-6.383%	1	355	+18.182%
2026-01-26	2.3500	2.3500	2.3500	2.3500	-9.615%	2	354	+10.638%
2026-01-23	2.6000	2.6000	2.6000	2.6000	-7.143%	2	352	0.000%
2026-01-21	2.6000	2.8000	2.4000	2.8000	-2.098%	27	352	-7.143%
2026-01-15	2.8600	2.8600	2.8600	2.8600	-7.742%	1	345	-9.091%
2026-01-14	2.5000	3.7700	2.5000	3.1000	+56.566%	38	345	-16.129%
2026-01-12	1.9800	1.9800	1.9800	1.9800	-4.808%	1	325	+31.313%
2026-01-09	2.0800	2.0800	2.0800	2.0800	-4.147%	1	325	+25.000%
2026-01-08	2.1700	2.1700	2.1700	2.1700	+11.856%	1	324	+19.816%
2026-01-06	1.6500	1.9400	1.6500	1.9400	+15.476%	3	323	+34.021%
2026-01-05	1.5000	1.7000	1.5000	1.6800	+86.667%	5	316	+54.762%
2025-12-31	0.9000	0.9000	0.9000	0.9000	-40.000%	1	316	+188.889%
2025-12-22	1.5000	1.5000	1.5000	1.5000	-17.582%	10	326	+73.333%
2025-12-11	1.8200	1.8200	1.8200	1.8200	+1.676%	1	326	+42.857%
2025-12-09	1.7000	1.7900	1.2700	1.7900	-24.473%	7	326	+45.251%
2025-12-03	2.3700	2.3700	2.3700	2.3700	+3.043%	1	328	+9.705%
2025-12-02	2.3000	2.3000	2.3000	2.3000	+15.000%	4	328	+13.043%
2025-11-26	2.0000	2.0000	2.0000	2.0000	+29.032%	20	304	+30.000%
2025-11-21	1.5500	1.5500	1.5500	1.5500	-13.408%	360	304	+67.742%
2025-11-17	1.7900	1.7900	1.7900	1.7900	-3.243%	1	664	+45.251%
2025-11-14	1.9400	2.0000	1.8000	1.8500	+8.824%	145	664	+40.541%
2025-11-10	1.7000	1.7000	1.7000	1.7000	+3.030%	10	526	+52.941%
2025-11-07	1.4700	1.6500	1.4700	1.6500	-13.158%	16	536	+57.576%
2025-11-05	1.9000	1.9000	1.9000	1.9000	-37.294%	10	535	+36.842%
2025-10-28	3.0300	3.0300	3.0300	3.0300	-1.942%	1	525	-14.191%
2025-10-27	3.0600	3.1000	3.0600	3.0900	+14.444%	3	522	-15.858%
2025-10-24	2.7500	2.7500	2.7000	2.7000	+35.000%	360	522	-3.704%
2025-10-21	2.0000	2.0000	2.0000	2.0000	-9.091%	10	162	+30.000%
2025-10-10	2.9500	2.9500	2.2000	2.2000	-26.667%	13	152	+18.182%
2025-10-03	3.0000	3.0000	3.0000	3.0000	+5.263%	5	144	-13.333%
2025-09-30	2.8500	2.8500	2.8500	2.8500	-18.571%	10	144	-8.772%
2025-09-24	3.6500	3.6500	3.5000	3.5000	+1.744%	6	154	-25.714%
2025-09-23	3.4400	3.4400	3.4400	3.4400	-14.000%	20	154	-24.419%
2025-09-18	4.0000	4.0000	4.0000	4.0000	-18.367%	1	164	-35.000%
2025-09-12	4.9000	4.9000	4.9000	4.9000	+1.031%	10	163	-46.939%
2025-09-09	4.8500	4.8500	4.8500	4.8500	-5.458%	1	153	-46.392%
2025-08-28	5.1300	5.1300	5.1300	5.1300	+0.588%	1	152	-49.318%
2025-08-27	5.1000	5.1000	5.1000	5.1000	-5.730%	10	151	-49.020%
2025-08-26	5.4100	5.4100	5.4100	5.4100	-5.913%	2	141	-51.941%
2025-08-22	4.7000	5.7700	4.7000	5.7500	+69.118%	16	139	-54.783%
2025-08-18	3.4000	3.4000	3.4000	3.4000	+9.677%	5	125	-23.529%
2025-08-13	3.1000	3.1000	3.1000	3.1000	+21.569%	5	120	-16.129%
2025-08-12	2.5300	2.5500	2.5200	2.5500	+21.429%	14	115	+1.961%
2025-08-11	2.3000	2.3000	2.1000	2.1000	+5.000%	17	101	+23.810%
2025-08-08	2.1500	2.3000	2.0000	2.0000	-11.111%	36	100	+30.000%
2025-08-07	2.2500	2.2500	2.2500	2.2500	-1.316%	10	88	+15.556%
2025-08-06	2.2800	2.2800	2.2800	2.2800	-10.588%	2	88	+14.035%
2025-08-05	2.5500	2.5500	2.5500	2.5500	-20.313%	10	90	+1.961%
2025-08-01	3.2000	3.2000	3.2000	3.2000	-27.602%	2	90	-18.750%
2025-07-31	4.4200	4.4200	4.4200	4.4200	-39.034%	17	90	-41.176%
2025-07-28	7.2500	7.2500	7.2500	7.2500	-2.027%	2	82	-64.138%
2025-07-22	7.1500	7.4000	7.1500	7.4000	+13.846%	7	80	-64.865%
2025-07-21	6.5000	6.5000	6.5000	6.5000	-9.722%	2	73	-60.000%
2025-07-11	7.2000	7.2000	7.2000	7.2000	+3.597%	1	73	-63.889%
2025-07-08	6.9500	6.9500	6.9500	6.9500	+47.246%	5	73	-62.590%
2025-06-23	4.7200	4.7200	4.7200	4.7200	-30.178%	3	68	-44.915%
2025-06-13	6.7600	6.7600	6.7600	6.7600	+20.285%	2	68	-61.538%
2025-06-09	5.4000	5.6200	5.4000	5.6200	+24.889%	7	69	-53.737%
2025-06-06	4.8000	4.8000	4.5000	4.5000	-11.765%	22	62	-42.222%
2025-05-28	5.0000	5.1000	5.0000	5.1000	+4.082%	17	51	-49.020%
2025-05-27	4.9000	4.9100	4.9000	4.9000	0.000%	34	34	-46.939%