Dark

LYB20260918C80
LYB Sep 18 2026 80.00 Call (LYB260918C00080000)
option OPRA

EOD

Jul 29, 2026

0.40000.000%(0.0000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.3000	0.4000	0.3000	0.4000	0.000%	12	992	0.000%
2026-07-24	0.4000	0.4000	0.4000	0.4000	-27.273%	36	982	0.000%
2026-07-23	0.7000	0.7000	0.5500	0.5500	0.000%	15	982	-27.273%
2026-07-22	0.5500	0.5500	0.4800	0.5500	+17.021%	37	989	-27.273%
2026-07-21	0.5000	0.5000	0.4300	0.4700	+20.513%	33	1,022	-14.894%
2026-07-20	0.3500	0.3900	0.3500	0.3900	+2.632%	3	1,010	+2.564%
2026-07-17	0.4000	0.4000	0.3500	0.3800	-5.000%	10	1,010	+5.263%
2026-07-16	0.3500	0.4000	0.3500	0.4000	0.000%	22	1,012	0.000%
2026-07-13	0.4000	0.4000	0.3500	0.4000	+33.333%	28	1,012	0.000%
2026-07-10	0.3000	0.3000	0.2500	0.3000	0.000%	21	1,010	+33.333%
2026-07-08	0.3000	0.3000	0.3000	0.3000	+50.000%	11	1,010	+33.333%
2026-07-07	0.2500	0.2500	0.2000	0.2000	-20.000%	16	1,001	+100.000%
2026-07-02	0.2500	0.2500	0.2500	0.2500	-7.407%	39	1,046	+60.000%
2026-07-01	0.7500	0.7500	0.2700	0.2700	-10.000%	22	1,046	+48.148%
2026-06-30	0.3300	0.3300	0.2500	0.3000	+20.000%	51	1,066	+33.333%
2026-06-29	0.3000	0.3000	0.2500	0.2500	-16.667%	27	1,101	+60.000%
2026-06-26	0.3500	0.4000	0.3000	0.3000	-14.286%	20	1,127	+33.333%
2026-06-25	0.5000	0.5000	0.3500	0.3500	-12.500%	11	1,143	+14.286%
2026-06-24	0.4000	0.4200	0.3500	0.4000	0.000%	23	1,144	0.000%
2026-06-23	0.5500	0.6600	0.4000	0.4000	-27.273%	18	1,154	0.000%
2026-06-22	0.6200	0.6500	0.5500	0.5500	-32.099%	73	1,160	-27.273%
2026-06-18	0.8000	1.3700	0.7500	0.8100	-46.000%	52	1,125	-50.617%
2026-06-17	1.5000	1.5000	1.5000	1.5000	+22.951%	7	1,125	-73.333%
2026-06-16	1.3000	1.3000	1.1900	1.2200	-10.949%	5	1,125	-67.213%
2026-06-15	1.3500	1.3700	1.3000	1.3700	-25.946%	19	1,124	-70.803%
2026-06-12	1.5500	2.0500	1.5500	1.8500	-5.128%	30	1,134	-78.378%
2026-06-11	2.6000	2.6000	1.9500	1.9500	-13.333%	17	1,158	-79.487%
2026-06-10	1.8000	2.2500	1.8000	2.2500	+32.353%	21	1,148	-82.222%
2026-06-09	1.6500	1.7000	1.5000	1.7000	-10.526%	15	1,137	-76.471%
2026-06-08	2.2000	2.2000	1.8500	1.9000	-11.628%	6	1,126	-78.947%
2026-06-05	2.2000	2.4000	1.8500	2.1500	-17.308%	1,579	1,124	-81.395%
2026-06-04	2.8500	2.8500	2.5500	2.6000	-13.333%	12	1,760	-84.615%
2026-06-03	3.1000	3.1000	2.9900	3.0000	0.000%	4	1,757	-86.667%
2026-06-02	2.9000	3.0500	2.9000	3.0000	0.000%	18	1,755	-86.667%
2026-06-01	3.0000	3.1000	2.9700	3.0000	+9.091%	176	1,741	-86.667%
2026-05-29	3.0500	3.0500	2.7500	2.7500	-16.667%	3	1,818	-85.455%
2026-05-28	3.3000	3.3000	3.3000	3.3000	+13.793%	1	1,816	-87.879%
2026-05-27	3.0000	3.3000	2.9000	2.9000	-19.444%	19	1,815	-86.207%
2026-05-26	3.6500	3.8000	3.6000	3.6000	-5.759%	8	1,821	-88.889%
2026-05-22	3.6500	3.8200	3.6500	3.8200	-12.586%	8	1,815	-89.529%
2026-05-20	4.4000	4.4200	4.3700	4.3700	-11.895%	6	1,816	-90.847%
2026-05-19	5.0900	5.4000	4.9600	4.9600	-14.483%	8	1,823	-91.935%
2026-05-15	5.6500	5.8000	5.6500	5.8000	+7.407%	11	1,823	-93.103%
2026-05-14	5.3800	5.4000	5.3800	5.4000	-10.596%	2	1,822	-92.593%
2026-05-13	6.1000	6.1000	5.9000	6.0400	+6.526%	8	669	-93.377%
2026-05-12	5.4100	6.3000	5.4000	5.6700	+14.545%	1,237	669	-92.945%
2026-05-07	5.1000	5.1000	4.8000	4.9500	-14.655%	54	669	-91.919%
2026-05-06	5.8000	5.8000	5.8000	5.8000	-24.577%	10	666	-93.103%
2026-05-05	7.6900	7.6900	7.6900	7.6900	+13.088%	7	666	-94.798%
2026-05-04	6.8000	6.8000	6.8000	6.8000	+1.493%	1	659	-94.118%
2026-05-01	5.4400	6.7000	4.6000	6.7000	+1.515%	22	660	-94.030%
2026-04-30	6.0400	6.8000	6.0400	6.6000	+6.969%	19	660	-93.939%
2026-04-29	5.9000	6.1700	5.8500	6.1700	+5.651%	4	641	-93.517%
2026-04-28	5.8400	5.8400	5.8400	5.8400	+16.800%	1	637	-93.151%
2026-04-27	5.0000	5.0000	5.0000	5.0000	-1.961%	20	638	-92.000%
2026-04-24	5.1200	5.1200	5.1000	5.1000	-15.702%	11	658	-92.157%
2026-04-23	6.0500	6.0500	6.0500	6.0500	+0.833%	1	659	-93.388%
2026-04-22	6.2000	6.2000	5.7000	6.0000	+15.385%	18	659	-93.333%
2026-04-21	5.0000	5.2000	4.7000	5.2000	+11.828%	9	652	-92.308%
2026-04-20	4.0700	4.6500	4.0700	4.6500	+12.591%	35	652	-91.398%
2026-04-17	6.0000	6.0000	3.8000	4.1300	-45.658%	63	652	-90.315%
2026-04-16	7.0000	7.6000	7.0000	7.6000	+12.593%	4	666	-94.737%
2026-04-14	6.6000	6.7500	6.1000	6.7500	-11.184%	50	662	-94.074%
2026-04-13	8.4000	8.4000	7.6000	7.6000	+4.110%	6	665	-94.737%
2026-04-10	7.2000	7.3000	7.2000	7.3000	+12.308%	14	664	-94.521%
2026-04-09	7.4000	7.4000	6.5000	6.5000	+7.084%	11	655	-93.846%
2026-04-08	5.1200	6.1000	4.8000	6.0700	-44.818%	42	660	-93.410%
2026-04-07	11.6100	11.6100	11.0000	11.0000	+4.762%	12	657	-96.364%
2026-04-02	10.1800	10.5000	10.1000	10.5000	+15.385%	32	617	-96.190%
2026-04-01	10.1000	10.1000	7.9000	9.1000	-20.938%	54	617	-95.604%
2026-03-31	13.8000	13.8000	11.5100	11.5100	-14.104%	8	617	-96.525%
2026-03-30	12.5000	13.4000	12.1000	13.4000	+32.280%	18	617	-97.015%
2026-03-26	9.4500	10.1300	8.0500	10.1300	+1.911%	6	619	-96.051%
2026-03-25	8.5000	9.9400	8.5000	9.9400	+8.043%	7	615	-95.976%
2026-03-24	7.2000	9.2000	7.2000	9.2000	+31.429%	7	612	-95.652%
2026-03-23	6.6000	7.0000	6.6000	7.0000	-13.580%	10	610	-94.286%
2026-03-20	8.1000	8.1000	8.1000	8.1000	-4.481%	1	601	-95.062%
2026-03-19	9.0900	9.0900	8.4000	8.4800	+3.415%	5	601	-95.283%
2026-03-18	7.6000	8.2000	7.6000	8.2000	+6.494%	3	598	-95.122%
2026-03-17	6.9000	7.7000	6.9000	7.7000	+18.462%	81	598	-94.805%
2026-03-16	7.2000	7.2000	6.5000	6.5000	-14.586%	50	519	-93.846%
2026-03-13	7.5500	8.2000	7.2000	7.6100	-4.875%	66	495	-94.744%
2026-03-12	5.3900	8.0000	5.0000	8.0000	+76.991%	50	443	-95.000%
2026-03-11	4.4000	4.5200	3.9600	4.5200	+16.796%	28	401	-91.150%
2026-03-10	4.4100	4.5000	3.7000	3.8700	-26.426%	41	381	-89.664%
2026-03-09	5.3000	5.4500	4.6700	5.2600	+10.737%	66	373	-92.395%
2026-03-06	4.5000	5.0000	3.7800	4.7500	+17.284%	19	351	-91.579%
2026-03-05	2.8400	4.7000	2.8400	4.0500	+68.750%	78	340	-90.123%
2026-03-04	2.1000	2.4100	2.1000	2.4000	+50.000%	101	264	-83.333%
2026-03-03	1.0000	1.6000	1.0000	1.6000	-4.192%	31	163	-75.000%
2026-03-02	1.6700	1.6700	1.6700	1.6700	+26.515%	3	171	-76.048%
2026-02-27	1.2500	1.3200	1.2500	1.3200	-12.000%	14	168	-69.697%
2026-02-24	1.5100	1.5100	1.5000	1.5000	+27.119%	2	163	-73.333%
2026-02-23	1.1800	1.1800	1.1800	1.1800	+2.609%	2	162	-66.102%
2026-02-20	1.3400	1.3400	1.1500	1.1500	+3.604%	21	160	-65.217%
2026-02-17	1.1000	1.1100	1.1000	1.1100	-30.625%	2	155	-63.964%
2026-02-13	1.6000	1.6000	1.6000	1.6000	-21.951%	1	152	-75.000%
2026-02-11	1.5000	2.0500	1.5000	2.0500	+57.692%	11	152	-80.488%
2026-02-09	1.3000	1.3000	1.3000	1.3000	-21.212%	1	143	-69.231%
2026-02-04	1.5500	1.6500	1.5500	1.6500	+114.286%	47	143	-75.758%
2026-01-26	0.7700	0.7700	0.7700	0.7700	-14.444%	1	112	-48.052%
2026-01-22	0.9500	1.0000	0.9000	0.9000	+5.882%	17	113	-55.556%
2026-01-21	0.8500	0.8500	0.8500	0.8500	-50.000%	8	96	-52.941%
2026-01-16	1.7000	1.7000	1.7000	1.7000	+174.194%	8	88	-76.471%
2026-01-08	0.6200	0.6200	0.6200	0.6200	-61.250%	1	88	-35.484%
2025-12-05	1.6000	1.6000	1.6000	1.6000	+1.266%	5	87	-75.000%
2025-09-19	1.5800	1.5800	1.5800	1.5800	-32.766%	10	92	-74.684%
2025-09-12	2.3500	2.3500	2.3500	2.3500	-7.843%	10	96	-82.979%
2025-08-22	2.4500	2.5500	2.4500	2.5500	-5.556%	6	86	-84.314%
2025-07-09	2.7000	2.7000	2.7000	2.7000	+1.887%	7	80	-85.185%
2025-07-08	2.0000	2.6500	2.0000	2.6500	+103.846%	51	73	-84.906%
2025-07-01	1.3000	1.3000	1.3000	1.3000	-28.177%	1	22	-69.231%
2025-06-24	1.8100	1.8100	1.8100	1.8100	+34.074%	10	21	-77.901%
2025-06-23	1.3500	1.3500	1.3500	1.3500	-50.000%	1	11	-70.370%
2025-06-10	2.6500	2.8500	2.5000	2.7000	+17.391%	6	10	-85.185%
2025-06-09	2.3000	2.3000	2.3000	2.3000	+15.000%	1	4	-82.609%
2025-06-06	1.8700	2.0000	1.8700	2.0000	0.000%	6	3	-80.000%