Dark

LYB20260918C70
LYB Sep 18 2026 70.00 Call (LYB260918C00070000)
option OPRA

EOD

Jul 29, 2026

1.25+16.822%(+0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.2500	1.2500	1.2500	1.2500	+16.822%	1	2,004	0.000%
2026-07-27	1.1500	1.1500	1.0000	1.0700	-20.741%	5	2,003	+16.822%
2026-07-24	1.5600	1.5600	1.3500	1.3500	-25.000%	10	2,000	-7.407%
2026-07-23	2.5500	2.5500	1.8000	1.8000	-7.216%	78	1,997	-30.556%
2026-07-22	2.1400	2.1400	1.8900	1.9400	+20.497%	18	1,947	-35.567%
2026-07-21	1.7000	1.7000	1.3500	1.6100	+11.034%	22	1,947	-22.360%
2026-07-20	1.2000	1.5500	1.2000	1.4500	+11.538%	32	1,931	-13.793%
2026-07-17	1.3800	1.5200	1.2800	1.3000	+8.333%	22	1,907	-3.846%
2026-07-16	1.2700	1.2700	1.2000	1.2000	-4.000%	4	1,904	+4.167%
2026-07-15	1.1500	1.2500	1.1000	1.2500	0.000%	3	1,905	0.000%
2026-07-14	1.3500	1.3500	1.2000	1.2500	-7.407%	6	1,902	0.000%
2026-07-13	1.4000	1.4100	1.1500	1.3500	+58.824%	23	1,898	-7.407%
2026-07-10	0.9000	0.9000	0.8500	0.8500	+6.250%	75	1,899	+47.059%
2026-07-09	0.7500	0.8000	0.7500	0.8000	-15.789%	23	1,968	+56.250%
2026-07-08	1.0500	1.0500	0.9500	0.9500	+72.727%	19	1,968	+31.579%
2026-07-07	0.6500	0.7500	0.5500	0.5500	+3.774%	16	1,977	+127.273%
2026-07-06	0.5500	0.5500	0.5100	0.5300	-18.462%	12	1,974	+135.849%
2026-07-02	0.7500	0.7500	0.6500	0.6500	+8.333%	7	1,973	+92.308%
2026-07-01	0.6500	0.6500	0.5500	0.6000	-9.091%	59	1,973	+108.333%
2026-06-30	0.6500	0.7000	0.6500	0.6600	-13.158%	8	1,978	+89.394%
2026-06-29	0.9500	0.9500	0.7400	0.7600	-20.000%	19	1,976	+64.474%
2026-06-26	1.0000	1.0300	0.9500	0.9500	-14.414%	25	1,973	+31.579%
2026-06-25	1.0800	1.1100	1.0000	1.1100	-3.478%	11	1,963	+12.613%
2026-06-24	1.1800	1.1800	1.0000	1.1500	-14.815%	32	1,959	+8.696%
2026-06-23	1.5500	1.5500	1.3500	1.3500	-12.903%	15	1,960	-7.407%
2026-06-22	2.1000	2.1000	1.5500	1.5500	-25.837%	25	1,950	-19.355%
2026-06-18	2.2000	2.2000	1.9500	2.0900	-33.651%	95	1,857	-40.191%
2026-06-17	3.1100	3.3300	3.1100	3.1500	+6.780%	215	1,857	-60.317%
2026-06-16	3.4100	3.4100	2.8000	2.9500	-10.334%	16	1,857	-57.627%
2026-06-15	3.1100	3.2900	3.1000	3.2900	-33.130%	14	1,855	-62.006%
2026-06-11	4.9200	4.9200	4.9200	4.9200	+20.000%	1	1,848	-74.593%
2026-06-10	4.1000	4.1000	4.1000	4.1000	+6.494%	3	1,847	-69.512%
2026-06-09	3.8600	3.8600	3.4200	3.8500	-9.836%	27	1,844	-67.532%
2026-06-08	4.5000	4.5000	4.2000	4.2700	-4.045%	10	1,835	-70.726%
2026-06-05	5.0000	5.0000	4.4100	4.4500	-16.822%	15	1,831	-71.910%
2026-06-04	5.3000	5.4000	5.1700	5.3500	-15.348%	9	1,832	-76.636%
2026-06-03	6.2000	6.4500	6.2000	6.3200	+4.463%	7	1,825	-80.222%
2026-06-02	5.6000	6.2000	5.6000	6.0500	+4.310%	32	1,827	-79.339%
2026-06-01	6.3000	6.4000	5.8000	5.8000	+10.476%	4	1,809	-78.448%
2026-05-29	6.3000	6.3000	5.1500	5.2500	-13.651%	17	1,807	-76.190%
2026-05-28	6.8000	6.8000	6.0800	6.0800	0.000%	26	1,804	-79.441%
2026-05-27	6.3000	6.3000	6.0800	6.0800	-10.588%	5	1,797	-79.441%
2026-05-26	7.2500	7.5000	6.8000	6.8000	-10.878%	27	1,796	-81.618%
2026-05-22	7.7000	7.7100	7.5500	7.6300	-0.909%	15	1,798	-83.617%
2026-05-21	8.1000	8.1000	7.5000	7.7000	-20.700%	3	1,798	-83.766%
2026-05-19	9.7100	9.7100	9.7100	9.7100	+8.009%	3	1,798	-87.127%
2026-05-18	8.9900	8.9900	8.9900	8.9900	-6.354%	1	1,793	-86.096%
2026-05-14	9.5000	9.6000	9.5000	9.6000	-2.637%	8	1,793	-86.979%
2026-05-13	9.8600	9.8600	9.8600	9.8600	-1.793%	1	1,788	-87.323%
2026-05-12	10.4500	10.4500	9.5400	10.0400	+11.062%	29	1,788	-87.550%
2026-05-11	9.0000	9.0400	9.0000	9.0400	+1.573%	12	1,788	-86.173%
2026-05-08	8.8200	8.9000	8.7700	8.9000	-1.111%	8	1,780	-85.955%
2026-05-07	9.0000	9.0000	9.0000	9.0000	-5.263%	2	1,779	-86.111%
2026-05-06	9.9000	9.9000	8.9800	9.5000	-27.757%	15	1,777	-86.842%
2026-05-05	12.5000	13.1500	12.5000	13.1500	+13.656%	12	1,777	-90.494%
2026-05-04	11.8000	11.9500	11.0000	11.5700	-0.259%	19	1,783	-89.196%
2026-05-01	9.9000	11.7000	9.9000	11.6000	+4.505%	10	1,776	-89.224%
2026-04-30	10.1000	11.3000	10.1000	11.1000	+21.577%	76	1,776	-88.739%
2026-04-28	9.4100	9.4100	9.1300	9.1300	+5.549%	7	1,705	-86.309%
2026-04-27	8.6500	8.6500	8.6500	8.6500	+5.488%	6	1,705	-85.549%
2026-04-24	9.0000	9.0000	8.2000	8.2000	+9.333%	6	1,699	-84.756%
2026-04-20	7.0000	7.5000	7.0000	7.5000	+7.143%	10	1,699	-83.333%
2026-04-17	7.8000	7.8000	6.7200	7.0000	-36.652%	189	1,689	-82.143%
2026-04-15	10.2400	11.0500	10.2400	11.0500	+7.910%	2	1,698	-88.688%
2026-04-14	12.0000	12.0000	10.2400	10.2400	-16.748%	2	1,697	-87.793%
2026-04-13	12.3000	12.3000	12.3000	12.3000	-3.150%	1	1,697	-89.837%
2026-04-09	11.3000	12.7000	11.3000	12.7000	+17.593%	2	1,711	-90.157%
2026-04-08	9.1000	10.8000	8.5000	10.8000	-21.168%	51	1,711	-88.426%
2026-04-06	13.7000	13.7000	13.7000	13.7000	+9.600%	1	1,739	-90.876%
2026-04-01	16.1600	16.1600	12.5000	12.5000	-21.875%	3	1,739	-90.000%
2026-03-31	18.4300	19.3000	16.0000	16.0000	-12.807%	39	1,739	-92.188%
2026-03-30	18.3200	18.3500	18.3200	18.3500	+8.452%	21	1,724	-93.188%
2026-03-27	15.4300	16.9200	15.0200	16.9200	+14.557%	33	1,723	-92.612%
2026-03-26	14.7700	14.7700	14.7700	14.7700	+1.164%	7	1,713	-91.537%
2026-03-25	13.7600	14.6000	13.7600	14.6000	+15.233%	7	1,710	-91.438%
2026-03-19	13.9900	13.9900	12.6000	12.6700	-7.518%	54	1,710	-90.134%
2026-03-18	12.5300	13.7000	12.2000	13.7000	+26.852%	6	1,718	-90.876%
2026-03-17	10.5800	11.2700	10.5800	10.8000	-1.189%	42	1,718	-88.426%
2026-03-16	10.7200	10.9300	10.7200	10.9300	-3.445%	35	1,689	-88.564%
2026-03-13	11.5000	11.7000	11.3200	11.3200	-7.213%	38	1,675	-88.958%
2026-03-12	11.4900	12.2000	11.4900	12.2000	+50.617%	5	1,670	-89.754%
2026-03-11	7.0300	8.1000	7.0300	8.1000	+15.714%	87	1,673	-84.568%
2026-03-10	6.9000	7.0000	6.9000	7.0000	-20.455%	30	1,628	-82.143%
2026-03-09	8.5000	8.8000	8.1900	8.8000	+17.333%	11	1,623	-85.795%
2026-03-06	7.8500	8.1000	7.3000	7.5000	+10.294%	36	1,619	-83.333%
2026-03-05	5.2000	7.8000	5.2000	6.8000	+41.667%	203	1,615	-81.618%
2026-03-04	3.9000	4.8000	3.7600	4.8000	+37.143%	18	1,588	-73.958%
2026-03-03	3.3000	3.5000	3.3000	3.5000	+8.025%	4	1,577	-64.286%
2026-03-02	3.2000	3.5000	3.1800	3.2400	+6.230%	222	1,573	-61.420%
2026-02-27	3.0500	3.0500	3.0500	3.0500	+24.490%	1	1,361	-59.016%
2026-02-26	2.2000	2.4500	2.2000	2.4500	-26.205%	15	1,360	-48.980%
2026-02-24	3.3000	3.3200	3.2000	3.3200	+32.800%	5	1,357	-62.349%
2026-02-23	2.5000	2.5000	2.5000	2.5000	-2.344%	5	1,355	-50.000%
2026-02-20	2.7500	2.7500	2.5600	2.5600	-3.396%	3	1,350	-51.172%
2026-02-19	2.6500	2.6500	2.6500	2.6500	-1.487%	1	1,351	-52.830%
2026-02-18	2.6900	2.6900	2.6900	2.6900	-18.485%	1	1,350	-53.532%
2026-02-13	3.4000	3.4000	3.3000	3.3000	+11.486%	12	1,349	-62.121%
2026-02-12	3.7500	3.7500	2.9600	2.9600	-18.904%	7	1,349	-57.770%
2026-02-11	3.0000	3.6500	3.0000	3.6500	+18.893%	17	1,346	-65.753%
2026-02-10	2.7500	3.0700	2.7500	3.0700	+16.730%	13	1,344	-59.283%
2026-02-09	2.3000	2.6300	2.3000	2.6300	+14.348%	16	1,331	-52.471%
2026-02-06	2.3500	2.5500	2.3000	2.3000	-23.333%	3	1,317	-45.652%
2026-02-04	3.1500	3.1500	3.0000	3.0000	+20.000%	12	1,315	-58.333%
2026-02-03	2.0000	2.5000	2.0000	2.5000	+42.857%	3	1,320	-50.000%
2026-01-29	1.6000	1.7500	1.6000	1.7500	+16.667%	3	1,318	-28.571%
2026-01-28	1.5500	1.5500	1.5000	1.5000	-23.077%	4	1,315	-16.667%
2026-01-21	1.7400	1.9600	1.7100	1.9500	+30.000%	4	1,315	-35.897%
2026-01-20	1.5000	1.5000	1.5000	1.5000	-21.875%	1	1,312	-16.667%
2026-01-15	1.9200	1.9200	1.9200	1.9200	-8.571%	2	1,311	-34.896%
2026-01-14	1.8500	2.3000	1.8500	2.1000	+70.732%	48	1,309	-40.476%
2026-01-12	1.5500	1.5500	1.2200	1.2300	-18.000%	3	1,261	+1.626%
2026-01-09	1.5500	1.5500	1.5000	1.5000	0.000%	4	1,260	-16.667%
2026-01-08	1.5000	1.5000	1.5000	1.5000	+4.167%	5	1,257	-16.667%
2026-01-06	1.1000	1.4400	1.1000	1.4400	+19.008%	21	1,253	-13.194%
2026-01-05	1.1500	1.2100	1.1500	1.2100	+15.238%	2	1,232	+3.306%
2026-01-02	0.9500	1.0500	0.9500	1.0500	+5.000%	3	1,232	+19.048%
2025-12-31	1.0000	1.0000	1.0000	1.0000	+11.111%	1	1,231	+25.000%
2025-12-24	0.9000	0.9000	0.9000	0.9000	-17.431%	1	1,231	+38.889%
2025-12-23	1.0900	1.0900	1.0900	1.0900	+9.000%	2	1,231	+14.679%
2025-12-22	1.1500	1.1500	1.0000	1.0000	-9.091%	2	1,230	+25.000%
2025-12-16	1.1000	1.1000	1.1000	1.1000	-3.509%	4	1,230	+13.636%
2025-12-15	1.1400	1.1400	1.1400	1.1400	-5.000%	1	1,230	+9.649%
2025-12-04	1.2900	1.2900	1.2000	1.2000	-20.000%	14	1,230	+4.167%
2025-11-14	1.5000	1.5000	1.5000	1.5000	+19.048%	22	1,238	-16.667%
2025-11-11	1.2600	1.2600	1.2600	1.2600	-1.563%	12	1,243	-0.794%
2025-11-10	1.2800	1.2800	1.2800	1.2800	+28.000%	2	1,243	-2.344%
2025-11-05	1.4900	1.4900	1.0000	1.0000	-50.000%	2	1,245	+25.000%
2025-10-28	2.0000	2.0000	2.0000	2.0000	-18.367%	8	1,246	-37.500%
2025-10-27	2.1000	2.4500	2.1000	2.4500	+44.118%	7	1,240	-48.980%
2025-10-21	1.7000	1.7000	1.7000	1.7000	-5.556%	1	1,240	-26.471%
2025-10-20	1.8000	1.8000	1.8000	1.8000	-7.692%	5	1,240	-30.556%
2025-10-17	1.9500	1.9500	1.9500	1.9500	+14.035%	1	1,237	-35.897%
2025-10-10	2.0000	2.0000	1.7100	1.7100	-15.764%	4	1,237	-26.901%
2025-10-09	2.0000	2.0300	2.0000	2.0300	-15.417%	3	1,237	-38.424%
2025-10-08	2.4000	2.4000	2.4000	2.4000	+5.727%	1,000	1,236	-47.917%
2025-09-25	2.2700	2.2700	2.2700	2.2700	-12.692%	10	236	-44.934%
2025-09-22	2.6000	2.6000	2.6000	2.6000	-12.458%	10	246	-51.923%
2025-09-19	2.9700	2.9700	2.9700	2.9700	-15.143%	1	236	-57.912%
2025-09-15	3.8500	3.8500	3.5000	3.5000	-9.091%	4	237	-64.286%
2025-09-12	3.8500	3.8500	3.8500	3.8500	+16.667%	1	236	-67.532%
2025-09-08	3.3000	3.3000	3.3000	3.3000	-8.333%	15	236	-62.121%
2025-09-04	3.6000	3.6000	3.6000	3.6000	-2.703%	2	221	-65.278%
2025-08-29	3.7000	3.7000	3.7000	3.7000	-12.941%	1	218	-66.216%
2025-08-26	4.2500	4.2500	4.2500	4.2500	0.000%	4	218	-70.588%
2025-08-25	4.2700	4.2700	4.2500	4.2500	-3.628%	12	218	-70.588%
2025-08-22	4.4100	4.4100	4.4100	4.4100	+177.358%	2	206	-71.655%
2025-08-11	1.5900	1.5900	1.5900	1.5900	+6.000%	2	204	-21.384%
2025-08-07	1.5000	1.5000	1.5000	1.5000	-66.518%	2	206	-16.667%
2025-07-29	4.5100	4.5100	4.4800	4.4800	-10.400%	10	204	-72.098%
2025-07-25	5.0000	5.0000	5.0000	5.0000	+38.889%	13	194	-75.000%
2025-07-24	3.6000	3.6000	3.6000	3.6000	-32.075%	1	181	-65.278%
2025-07-22	5.3000	5.3000	5.3000	5.3000	+12.766%	1	182	-76.415%
2025-07-18	4.7000	4.7000	4.7000	4.7000	+9.302%	4	182	-73.404%
2025-07-16	4.3000	4.3000	4.3000	4.3000	-6.522%	4	178	-70.930%
2025-07-15	4.9000	4.9000	4.6000	4.6000	-14.815%	2	174	-72.826%
2025-07-09	5.4000	5.4000	5.4000	5.4000	+1.887%	3	173	-76.852%
2025-07-08	5.2000	5.3000	5.2000	5.3000	+23.832%	60	170	-76.415%
2025-07-03	4.3000	4.3000	4.2800	4.2800	-0.465%	2	108	-70.794%
2025-07-02	4.3000	4.3000	4.3000	4.3000	0.000%	1	108	-70.930%
2025-07-01	2.9500	4.3000	2.9500	4.3000	+36.508%	3	107	-70.930%
2025-06-26	3.1500	3.1500	3.1500	3.1500	+10.526%	3	104	-60.317%
2025-06-25	2.8500	2.8500	2.8500	2.8500	-28.750%	2	101	-56.140%
2025-06-17	4.6000	4.6000	4.0000	4.0000	-14.894%	3	99	-68.750%
2025-06-16	4.5000	4.8000	4.5000	4.7000	+6.818%	6	102	-73.404%
2025-06-12	4.4000	4.4000	4.4000	4.4000	-8.333%	1	96	-71.591%
2025-06-11	4.7000	4.9000	4.6000	4.8000	0.000%	41	95	-73.958%
2025-06-10	4.8000	5.2000	4.5000	4.8000	+17.073%	11	58	-73.958%
2025-06-09	4.2600	4.4000	4.1000	4.1000	+20.588%	10	47	-69.512%
2025-06-06	3.5000	3.6000	3.3800	3.4000	-12.821%	24	37	-63.235%
2025-05-29	3.9000	3.9000	3.9000	3.9000	0.000%	1	25	-67.949%
2025-05-28	3.9000	3.9000	3.9000	3.9000	0.000%	24	24	-67.949%