Dark

LYB20260918C75
LYB Sep 18 2026 75.00 Call (LYB260918C00075000)
option OPRA

EOD

Jul 29, 2026

0.7000+7.692%(+0.0500)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.7000	0.7000	0.7000	0.7000	+7.692%	39	1,526	0.000%
2026-07-28	0.7500	0.7500	0.6500	0.6500	+18.182%	2	1,539	+7.692%
2026-07-27	0.6000	0.6000	0.5500	0.5500	-32.099%	25	1,540	+27.273%
2026-07-24	0.8100	0.8100	0.8100	0.8100	-19.000%	5	1,540	-13.580%
2026-07-23	1.2000	1.2000	0.9200	1.0000	0.000%	9	1,540	-30.000%
2026-07-22	0.9000	1.0500	0.8500	1.0000	+12.360%	36	1,539	-30.000%
2026-07-21	1.0000	1.0500	0.7800	0.8900	+4.706%	32	1,536	-21.348%
2026-07-20	0.5600	0.8500	0.5600	0.8500	+14.865%	26	1,535	-17.647%
2026-07-17	0.8000	0.8000	0.6500	0.7400	+23.333%	1,179	1,541	-5.405%
2026-07-16	0.6900	0.7000	0.5500	0.6000	-18.919%	118	2,110	+16.667%
2026-07-15	0.7400	0.7400	0.7400	0.7400	+8.824%	1	2,223	-5.405%
2026-07-14	0.7200	0.7200	0.6800	0.6800	-9.333%	5	2,223	+2.941%
2026-07-13	0.8000	0.8000	0.7000	0.7500	+50.000%	21	2,223	-6.667%
2026-07-10	0.5000	0.5000	0.5000	0.5000	-23.077%	7	2,243	+40.000%
2026-07-08	0.7500	1.5300	0.6500	0.6500	+80.556%	21	2,249	+7.692%
2026-07-07	0.4200	0.4200	0.3600	0.3600	+24.138%	81	2,254	+94.444%
2026-07-06	0.2900	0.2900	0.2900	0.2900	-27.500%	10	2,254	+141.379%
2026-07-02	0.4000	0.4000	0.4000	0.4000	+11.111%	1	2,254	+75.000%
2026-07-01	0.4500	0.4500	0.3600	0.3600	-14.286%	16	2,254	+94.444%
2026-06-30	0.3600	0.4200	0.3600	0.4200	-23.636%	2	2,254	+66.667%
2026-06-29	0.5500	0.5500	0.5500	0.5500	-5.172%	9	2,254	+27.273%
2026-06-26	0.6500	0.6500	0.5000	0.5800	-10.769%	12	2,254	+20.690%
2026-06-25	0.6300	0.7000	0.6300	0.6500	-7.143%	7	2,254	+7.692%
2026-06-24	0.6000	0.7000	0.5800	0.7000	-24.731%	30	2,255	0.000%
2026-06-23	0.8600	0.9300	0.8600	0.9300	+3.333%	2	2,275	-24.731%
2026-06-22	0.9000	0.9700	0.8500	0.9000	-29.134%	59	2,276	-22.222%
2026-06-18	1.4500	1.9000	1.2000	1.2700	-26.590%	56	2,271	-44.882%
2026-06-17	1.8000	2.1200	1.7300	1.7300	-8.947%	23	2,271	-59.538%
2026-06-16	2.0500	2.2000	1.8500	1.9000	-15.179%	11	2,271	-63.158%
2026-06-15	2.0200	2.2400	2.0200	2.2400	-13.846%	10	2,269	-68.750%
2026-06-12	2.6000	2.6000	2.6000	2.6000	-7.473%	2	2,269	-73.077%
2026-06-11	3.4200	3.5000	2.8000	2.8100	-14.848%	12	2,268	-75.089%
2026-06-10	3.0000	3.3000	3.0000	3.3000	+26.923%	7	2,261	-78.788%
2026-06-09	2.7000	2.7000	2.2100	2.6000	-17.460%	38	2,263	-73.077%
2026-06-05	3.5000	3.5000	3.1500	3.1500	-17.105%	29	2,259	-77.778%
2026-06-04	3.7700	3.8000	3.6900	3.8000	-13.242%	601	2,264	-81.579%
2026-06-02	4.2000	4.3800	4.2000	4.3800	+2.817%	12	1,674	-84.018%
2026-06-01	4.3000	4.5000	4.1000	4.2600	+18.333%	40	1,670	-83.568%
2026-05-29	4.0000	4.0000	3.6000	3.6000	-25.000%	28	1,659	-80.556%
2026-05-28	4.6800	4.8000	4.6000	4.8000	+6.667%	21	1,654	-85.417%
2026-05-27	4.1400	4.5000	4.1400	4.5000	-10.359%	9	1,653	-84.444%
2026-05-26	5.0000	5.0200	4.9400	5.0200	-7.037%	11	1,652	-86.056%
2026-05-22	5.5500	5.6800	5.2700	5.4000	-4.425%	20	1,649	-87.037%
2026-05-21	6.4000	6.4000	5.4000	5.6500	-11.719%	42	1,647	-87.611%
2026-05-20	6.2000	6.4000	6.0000	6.4000	+3.226%	17	1,647	-89.063%
2026-05-19	6.7900	6.7900	6.2000	6.2000	-12.181%	3	1,627	-88.710%
2026-05-18	7.0600	7.0600	7.0600	7.0600	-11.750%	8	1,627	-90.085%
2026-05-14	7.2500	8.0000	7.2500	8.0000	0.000%	7	1,627	-91.250%
2026-05-13	8.0000	8.0000	8.0000	8.0000	+4.575%	1	1,620	-91.250%
2026-05-12	7.2900	7.7100	7.2900	7.6500	+4.795%	21	1,620	-90.850%
2026-05-11	6.9500	7.3000	6.9500	7.3000	+9.118%	23	1,620	-90.411%
2026-05-08	6.5000	6.7300	6.5000	6.6900	-0.594%	15	1,591	-89.537%
2026-05-07	6.8000	6.8000	6.7300	6.7300	-10.505%	2	1,593	-89.599%
2026-05-06	7.8700	7.8700	7.2000	7.5200	-26.990%	25	1,591	-90.691%
2026-05-05	9.5000	10.3000	9.5000	10.3000	+8.193%	19	1,578	-93.204%
2026-05-04	9.1000	9.5200	9.1000	9.5200	+5.077%	11	1,584	-92.647%
2026-05-01	8.2200	9.0600	7.6000	9.0600	+0.667%	6	1,580	-92.274%
2026-04-30	8.7000	9.0100	8.7000	9.0000	+8.434%	21	1,580	-92.222%
2026-04-29	7.9000	9.6000	7.9000	8.3000	+16.901%	12	1,582	-91.566%
2026-04-28	7.2000	7.3000	7.1000	7.1000	+4.412%	15	1,572	-90.141%
2026-04-27	6.6000	6.8000	6.6000	6.8000	+7.937%	23	1,558	-89.706%
2026-04-24	6.3000	6.3000	6.3000	6.3000	-21.053%	29	1,556	-88.889%
2026-04-22	7.9800	7.9800	7.9800	7.9800	+15.652%	1	1,542	-91.228%
2026-04-21	6.4000	6.9000	6.4000	6.9000	+16.949%	20	1,541	-89.855%
2026-04-20	5.4000	5.9000	5.4000	5.9000	+8.656%	587	1,541	-88.136%
2026-04-17	5.7100	5.7100	5.1000	5.4300	-36.193%	127	1,054	-87.109%
2026-04-16	8.5000	8.5100	8.5000	8.5100	+0.118%	5	966	-91.774%
2026-04-15	8.6000	8.6000	8.5000	8.5000	0.000%	10	963	-91.765%
2026-04-14	8.0000	8.5000	8.0000	8.5000	-17.476%	59	964	-91.765%
2026-04-13	10.3000	10.3000	10.3000	10.3000	+11.957%	3	948	-93.204%
2026-04-10	8.9000	9.2500	8.9000	9.2000	+12.195%	18	938	-92.391%
2026-04-09	8.3000	8.3000	8.2000	8.2000	-12.859%	574	1,311	-91.463%
2026-04-08	8.0000	9.4100	6.6000	9.4100	-32.786%	30	1,513	-92.561%
2026-04-07	14.0000	14.0000	14.0000	14.0000	+16.667%	1	1,504	-95.000%
2026-04-02	12.0000	12.0000	12.0000	12.0000	+13.208%	1	1,504	-94.167%
2026-04-01	13.0000	13.0000	10.0000	10.6000	-21.771%	13	1,504	-93.396%
2026-03-31	15.3500	15.3500	13.5500	13.5500	-12.581%	8	1,496	-94.834%
2026-03-30	15.8000	16.1000	15.0000	15.5000	+29.274%	16	1,496	-95.484%
2026-03-26	12.1600	12.2000	11.9900	11.9900	+19.900%	3	1,509	-94.162%
2026-03-24	9.8000	10.0000	9.8000	10.0000	+11.111%	6	1,509	-93.000%
2026-03-23	8.3700	9.2000	8.3700	9.0000	-11.417%	137	1,503	-92.222%
2026-03-20	9.9200	10.9900	9.9200	10.1600	-12.489%	10	1,380	-93.110%
2026-03-19	11.6100	11.6100	11.6100	11.6100	+7.500%	1	1,385	-93.971%
2026-03-18	9.3000	10.9000	8.7000	10.8000	+27.059%	34	1,386	-93.519%
2026-03-17	8.8100	8.8100	8.5000	8.5000	-4.494%	6	1,382	-91.765%
2026-03-16	9.0000	9.0000	8.7000	8.9000	-2.732%	8	1,376	-92.135%
2026-03-13	9.6000	9.6000	9.1500	9.1500	-0.867%	1,153	1,376	-92.350%
2026-03-12	6.0000	9.2300	6.0000	9.2300	+66.306%	84	533	-92.416%
2026-03-11	5.7000	5.9000	5.5500	5.5500	+6.731%	20	449	-87.387%
2026-03-10	6.0000	6.0000	4.8000	5.2000	-20.973%	41	437	-86.538%
2026-03-09	6.6000	6.8000	6.2000	6.5800	+11.525%	44	422	-89.362%
2026-03-06	5.9000	6.4100	5.4000	5.9000	+22.917%	72	418	-88.136%
2026-03-05	5.0000	5.9000	4.8000	4.8000	+41.176%	79	378	-85.417%
2026-03-04	2.9000	3.4200	2.9000	3.4000	+51.111%	29	307	-79.412%
2026-03-02	2.4000	2.4000	2.2500	2.2500	+9.756%	14	279	-68.889%
2026-02-27	2.0500	2.0500	2.0500	2.0500	+24.242%	1	279	-65.854%
2026-02-26	1.6500	1.6500	1.6500	1.6500	-28.261%	1	278	-57.576%
2026-02-24	2.2000	2.3000	2.2000	2.3000	+27.778%	8	277	-69.565%
2026-02-23	1.8000	1.8000	1.8000	1.8000	-1.099%	1	271	-61.111%
2026-02-20	1.5500	2.1000	1.5500	1.8200	+1.111%	22	271	-61.538%
2026-02-19	1.8000	1.8000	1.8000	1.8000	-16.279%	4	249	-61.111%
2026-02-13	2.1500	2.1500	2.1500	2.1500	-20.370%	3	250	-67.442%
2026-02-12	2.7000	2.7000	2.7000	2.7000	+1.887%	1	250	-74.074%
2026-02-11	2.5500	2.8500	2.2200	2.6500	+55.882%	73	249	-73.585%
2026-02-09	1.7000	1.7000	1.7000	1.7000	0.000%	1	182	-58.824%
2026-02-06	1.5500	1.7500	1.5500	1.7000	-30.041%	25	182	-58.824%
2026-02-04	2.1000	2.4300	2.1000	2.4300	+35.000%	43	161	-71.193%
2026-02-03	1.1600	1.8000	1.1600	1.8000	+44.000%	31	119	-61.111%
2026-01-26	1.2000	1.2500	1.2000	1.2500	-7.407%	3	109	-44.000%
2026-01-21	1.1500	1.3500	1.1500	1.3500	+50.000%	2	107	-48.148%
2026-01-20	0.9500	0.9500	0.9000	0.9000	-45.455%	6	105	-22.222%
2026-01-14	1.5500	1.6500	1.5500	1.6500	+43.478%	11	100	-57.576%
2026-01-08	0.7000	1.1500	0.7000	1.1500	+53.333%	4	89	-39.130%
2026-01-05	0.7500	0.7500	0.7500	0.7500	-6.250%	12	74	-6.667%
2025-12-23	0.8000	0.8000	0.8000	0.8000	-52.941%	4	74	-12.500%
2025-12-05	1.7000	1.7000	1.7000	1.7000	+32.813%	2	74	-58.824%
2025-11-10	1.2800	1.2800	1.2800	1.2800	+30.612%	4	76	-45.313%
2025-11-07	0.9800	0.9800	0.9800	0.9800	-40.606%	1	72	-28.571%
2025-10-06	1.6500	1.6500	1.6500	1.6500	-9.341%	5	72	-57.576%
2025-09-29	1.8200	1.8200	1.8200	1.8200	-8.543%	1	72	-61.538%
2025-09-22	1.9900	1.9900	1.9900	1.9900	-7.442%	22	71	-64.824%
2025-09-19	2.1500	2.1500	2.1500	2.1500	-18.868%	22	82	-67.442%
2025-09-17	2.6500	2.6500	2.6500	2.6500	-7.018%	1	68	-73.585%
2025-09-02	2.8500	2.8500	2.8500	2.8500	+72.727%	1	69	-75.439%
2025-08-13	1.6500	1.6500	1.6500	1.6500	+46.018%	1	70	-57.576%
2025-08-06	1.1100	1.1300	1.1100	1.1300	-60.351%	9	69	-38.053%
2025-07-24	2.8500	2.8500	2.8500	2.8500	-41.237%	1	62	-75.439%
2025-07-23	4.8500	4.8500	4.8500	4.8500	+15.202%	1	63	-85.567%
2025-07-22	3.5000	4.2100	3.5000	4.2100	+20.286%	2	62	-83.373%
2025-07-21	3.5000	3.5000	3.5000	3.5000	-12.500%	1	60	-80.000%
2025-07-10	4.5000	4.5000	4.0000	4.0000	+8.108%	2	59	-82.500%
2025-07-08	3.6000	3.7000	3.6000	3.7000	+89.744%	46	58	-81.081%
2025-07-01	1.9500	1.9500	1.9500	1.9500	-18.750%	1	12	-64.103%
2025-06-24	2.4000	2.4000	2.4000	2.4000	-4.000%	1	11	-70.833%
2025-06-23	2.5000	2.5000	2.5000	2.5000	-24.242%	1	10	-72.000%
2025-06-17	3.3000	3.3000	3.3000	3.3000	-13.158%	2	10	-78.788%
2025-06-10	3.6000	3.8000	3.5000	3.8000	+22.581%	5	10	-81.579%
2025-06-09	3.2000	3.3000	3.1000	3.1000	0.000%	5	5	-77.419%