Dark

LYB20260918C85
LYB Sep 18 2026 85.00 Call (LYB260918C00085000)
option OPRA

EOD

Jul 27, 2026

0.2000-35.484%(-0.1100)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2000	0.2000	0.2000	0.2000	-35.484%	30	2,419	0.000%
2026-07-22	0.3100	0.3100	0.3100	0.3100	+3.333%	4	2,421	-35.484%
2026-07-21	0.3000	0.3000	0.3000	0.3000	+20.000%	51	2,417	-33.333%
2026-07-20	0.2700	0.2700	0.2500	0.2500	-7.407%	16	2,468	-20.000%
2026-07-17	0.2700	0.2700	0.2700	0.2700	+35.000%	1	2,457	-25.926%
2026-07-16	0.2000	0.2000	0.2000	0.2000	-33.333%	15	2,457	0.000%
2026-07-14	0.3100	0.3100	0.2800	0.3000	-33.333%	11	2,457	-33.333%
2026-07-10	0.1500	0.4500	0.1500	0.4500	+50.000%	6	2,468	-55.556%
2026-07-09	0.3000	0.3000	0.3000	0.3000	+50.000%	2	2,469	-33.333%
2026-07-07	0.1400	0.2000	0.1400	0.2000	+33.333%	85	2,471	0.000%
2026-07-06	0.1500	0.1500	0.1500	0.1500	-25.000%	1	2,396	+33.333%
2026-07-02	0.2000	0.2000	0.2000	0.2000	-23.077%	1	2,397	0.000%
2026-06-30	0.2600	0.2600	0.2600	0.2600	+4.000%	1	2,397	-23.077%
2026-06-29	0.2300	0.2500	0.2300	0.2500	+4.167%	4	2,398	-20.000%
2026-06-26	0.2400	0.2400	0.1800	0.2400	-20.000%	7	2,402	-16.667%
2026-06-25	0.2200	0.3000	0.2200	0.3000	+11.111%	6	2,407	-33.333%
2026-06-24	0.2600	0.2700	0.2300	0.2700	-50.909%	13	2,413	-25.926%
2026-06-23	0.4100	0.5500	0.1900	0.5500	+57.143%	14	2,425	-63.636%
2026-06-22	0.4700	0.4700	0.3500	0.3500	-30.000%	27	2,436	-42.857%
2026-06-18	0.6000	0.6000	0.4700	0.5000	-37.500%	82	2,424	-60.000%
2026-06-17	0.8500	0.8500	0.8000	0.8000	0.000%	3	2,424	-75.000%
2026-06-16	0.7500	0.8000	0.7500	0.8000	-1.235%	27	2,424	-75.000%
2026-06-15	1.0000	1.0000	0.8000	0.8100	-44.138%	8	2,417	-75.309%
2026-06-11	2.4500	2.4500	1.4300	1.4500	+11.538%	6	2,423	-86.207%
2026-06-10	1.6000	1.6000	1.3000	1.3000	+23.810%	5	2,429	-84.615%
2026-06-09	1.2900	1.2900	1.0500	1.0500	-16.000%	2	2,432	-80.952%
2026-06-08	1.2500	1.2500	1.2500	1.2500	-14.966%	1	2,434	-84.000%
2026-06-05	1.5000	1.5000	1.4100	1.4700	-18.333%	11	2,435	-86.395%
2026-06-04	1.8500	1.8500	1.8000	1.8000	-11.765%	152	2,446	-88.889%
2026-06-03	2.0400	2.0400	2.0400	2.0400	-1.449%	1	2,300	-90.196%
2026-06-02	2.0100	2.1000	2.0100	2.0700	-3.721%	7	2,299	-90.338%
2026-06-01	2.1500	2.1500	2.0500	2.1500	+29.518%	134	2,298	-90.698%
2026-05-29	2.4300	2.4300	1.6600	1.6600	-22.430%	9	2,170	-87.952%
2026-05-28	2.8500	2.8500	2.1400	2.1400	+4.390%	14	2,178	-90.654%
2026-05-27	2.0500	2.0500	2.0500	2.0500	-13.866%	7	2,179	-90.244%
2026-05-26	2.6000	2.6000	2.3800	2.3800	-11.852%	23	2,179	-91.597%
2026-05-22	2.7000	2.7000	2.7000	2.7000	-12.621%	3	2,162	-92.593%
2026-05-21	3.2000	3.2000	3.0900	3.0900	-11.714%	4	2,162	-93.528%
2026-05-19	3.5000	3.5000	3.5000	3.5000	-16.865%	5	2,162	-94.286%
2026-05-18	4.2100	4.2100	4.0700	4.2100	0.000%	12	2,163	-95.249%
2026-05-15	4.5000	4.5000	4.2100	4.2100	-12.292%	15	2,163	-95.249%
2026-05-13	4.8000	4.8000	4.8000	4.8000	+6.667%	10	2,166	-95.833%
2026-05-12	4.2000	4.6000	4.2000	4.5000	+25.000%	25	2,180	-95.556%
2026-05-08	3.8000	3.8000	3.6000	3.6000	-5.512%	10	2,180	-94.444%
2026-05-07	3.4000	3.8100	3.3000	3.8100	-11.189%	35	2,180	-94.751%
2026-05-06	3.8000	4.2900	3.7000	4.2900	-15.882%	33	2,165	-95.338%
2026-05-05	5.8100	6.0400	5.1000	5.1000	-1.923%	8	2,150	-96.078%
2026-05-04	5.5500	5.5500	5.2000	5.2000	+1.961%	313	2,142	-96.154%
2026-05-01	4.9600	5.1000	4.9600	5.1000	0.000%	4	1,833	-96.078%
2026-04-30	5.1000	5.3000	5.1000	5.1000	+10.870%	26	1,833	-96.078%
2026-04-29	4.6000	4.6000	4.6000	4.6000	+12.195%	2	1,832	-95.652%
2026-04-28	4.4000	4.4000	4.1000	4.1000	+2.500%	13	1,834	-95.122%
2026-04-27	4.0000	4.0000	3.9000	4.0000	+8.108%	26	1,824	-95.000%
2026-04-24	4.9000	4.9000	3.4000	3.7000	-7.500%	15	1,830	-94.595%
2026-04-23	3.8000	4.0500	3.8000	4.0000	0.000%	12	1,820	-95.000%
2026-04-21	3.6000	4.0000	3.6000	4.0000	+14.286%	6	1,829	-95.000%
2026-04-20	3.3000	3.6800	3.3000	3.5000	+20.690%	6	1,829	-94.286%
2026-04-17	2.8500	3.0000	2.8500	2.9000	-49.653%	33	1,830	-93.103%
2026-04-16	5.7600	5.7600	5.7600	5.7600	+10.769%	1	1,850	-96.528%
2026-04-15	5.3000	5.3000	5.1000	5.2000	0.000%	17	1,849	-96.154%
2026-04-14	5.2000	5.3500	4.9000	5.2000	-24.638%	27	1,836	-96.154%
2026-04-13	6.5000	6.9000	6.5000	6.9000	+25.455%	2	1,840	-97.101%
2026-04-10	5.4000	5.6000	5.4000	5.5000	+1.852%	17	1,841	-96.364%
2026-04-09	6.5000	6.5000	5.4000	5.4000	-10.299%	15	1,840	-96.296%
2026-04-08	4.1000	6.0200	3.8000	6.0200	-32.737%	18	1,844	-96.678%
2026-04-07	9.5500	9.5500	8.9000	8.9500	+14.744%	7	1,839	-97.765%
2026-04-06	7.6000	7.8000	7.4000	7.8000	-8.235%	68	1,838	-97.436%
2026-04-02	8.5000	8.6000	8.2000	8.5000	+34.921%	64	1,829	-97.647%
2026-04-01	8.0000	8.0000	6.3000	6.3000	-30.540%	29	1,829	-96.825%
2026-03-31	10.2000	11.2000	8.7700	9.0700	-11.078%	126	1,831	-97.795%
2026-03-30	12.1000	12.1000	10.2000	10.2000	+10.870%	42	1,838	-98.039%
2026-03-27	8.8300	9.4000	8.8300	9.2000	+21.372%	20	1,821	-97.826%
2026-03-26	7.6500	8.0000	7.4400	7.5800	+1.745%	31	1,824	-97.361%
2026-03-25	7.1400	7.5000	7.1400	7.4500	-0.667%	60	1,816	-97.315%
2026-03-24	6.5200	7.5000	6.5200	7.5000	+33.929%	56	1,760	-97.333%
2026-03-23	4.9000	5.6000	4.9000	5.6000	-9.238%	6	1,719	-96.429%
2026-03-20	6.3000	6.6000	5.5000	6.1700	-8.593%	38	1,717	-96.759%
2026-03-19	6.9100	6.9100	6.5400	6.7500	-16.667%	13	1,713	-97.037%
2026-03-18	6.2000	8.1000	6.1200	8.1000	+57.282%	48	1,700	-97.531%
2026-03-17	4.8000	5.7000	4.8000	5.1500	-2.830%	5	1,678	-96.117%
2026-03-16	5.2000	5.3000	5.1000	5.3000	-17.188%	45	1,674	-96.226%
2026-03-13	6.0900	6.4000	6.0900	6.4000	+3.226%	3	1,657	-96.875%
2026-03-12	4.4600	6.2600	4.2000	6.2000	+82.353%	44	1,654	-96.774%
2026-03-11	3.1000	3.4000	2.9100	3.4000	+16.041%	150	1,615	-94.118%
2026-03-10	3.3000	3.4000	2.8300	2.9300	-12.798%	22	1,599	-93.174%
2026-03-09	3.6000	4.1000	3.3600	3.3600	-6.667%	184	1,577	-94.048%
2026-03-06	3.9000	3.9000	2.9000	3.6000	+16.129%	1,218	1,546	-94.444%
2026-03-05	3.0000	3.3000	3.0000	3.1000	+82.353%	26	335	-93.548%
2026-03-04	1.5200	1.7000	1.5200	1.7000	+47.826%	20	324	-88.235%
2026-03-03	1.1000	1.1500	1.1000	1.1500	+35.294%	7	314	-82.609%
2026-02-27	0.8500	0.8500	0.8500	0.8500	+13.333%	5	307	-76.471%
2026-02-26	0.7500	0.7500	0.7500	0.7500	-34.783%	20	302	-73.333%
2026-02-24	1.0000	1.1500	1.0000	1.1500	+32.184%	10	282	-82.609%
2026-02-20	1.0000	1.0000	0.8700	0.8700	-30.400%	3	272	-77.011%
2026-02-11	1.2500	1.2500	1.2500	1.2500	+31.579%	22	273	-84.000%
2026-02-10	0.9500	0.9500	0.9500	0.9500	-8.654%	1	265	-78.947%
2026-02-05	1.0400	1.0400	1.0400	1.0400	-13.333%	4	264	-80.769%
2026-02-04	1.0000	1.2000	0.9500	1.2000	+41.176%	9	262	-83.333%
2026-02-03	0.7000	0.8500	0.7000	0.8500	+60.377%	2	256	-76.471%
2026-01-26	0.5500	0.5500	0.5300	0.5300	+6.000%	2	255	-62.264%
2026-01-22	0.5000	0.5000	0.5000	0.5000	+19.048%	4	253	-60.000%
2026-01-21	0.4300	0.4300	0.4200	0.4200	-44.000%	16	249	-52.381%
2026-01-16	1.4300	1.4300	0.7500	0.7500	+20.968%	26	223	-73.333%
2026-01-12	0.6200	0.6200	0.6200	0.6200	+31.915%	1	223	-67.742%
2025-12-23	0.4700	0.4700	0.4700	0.4700	-37.333%	10	222	-57.447%
2025-11-21	0.7500	0.7500	0.7500	0.7500	+63.043%	1	222	-73.333%
2025-08-01	0.4600	0.4600	0.4600	0.4600	-63.780%	1	223	-56.522%
2025-07-24	1.2700	1.2700	1.2700	1.2700	-50.196%	3	222	-84.252%
2025-07-23	2.5500	2.5500	2.5500	2.5500	+41.667%	3	223	-92.157%
2025-07-08	1.8000	1.8000	1.8000	1.8000	+125.000%	1	220	-88.889%
2025-07-01	0.8000	0.8000	0.8000	0.8000	-5.882%	165	219	-75.000%
2025-06-30	0.8500	0.8500	0.8500	0.8500	0.000%	54	54	-76.471%