Dark

LYB20260918P40
LYB Sep 18 2026 40.00 Put (LYB260918P00040000)
option OPRA

EOD

Jul 28, 2026

0.1700+13.333%(+0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.3700	0.3700	0.1700	0.1700	+13.333%	5	365	0.000%
2026-07-27	0.2000	0.2000	0.1500	0.1500	+25.000%	2	370	+13.333%
2026-07-24	0.1100	0.1200	0.1100	0.1200	-20.000%	2	371	+41.667%
2026-07-21	0.1500	0.1500	0.1500	0.1500	-68.085%	2	371	+13.333%
2026-07-09	0.4400	0.5900	0.4400	0.4700	-11.321%	5	371	-63.830%
2026-07-06	0.5400	0.5400	0.5300	0.5300	-11.667%	6	370	-67.925%
2026-06-30	0.6000	0.6000	0.6000	0.6000	+17.647%	1	365	-71.667%
2026-06-29	0.5100	0.5100	0.5100	0.5100	+13.333%	1	364	-66.667%
2026-06-26	0.4500	0.4500	0.4500	0.4500	-25.000%	1	364	-62.222%
2026-06-25	0.6000	0.6000	0.6000	0.6000	+22.449%	1	364	-71.667%
2026-06-24	0.4900	0.4900	0.4900	0.4900	+6.522%	1	363	-65.306%
2026-06-23	0.4600	0.4600	0.4600	0.4600	-17.857%	1	362	-63.043%
2026-06-22	0.5600	0.5600	0.5600	0.5600	+51.351%	20	361	-69.643%
2026-06-18	0.3500	0.3700	0.3500	0.3700	+2.778%	2	360	-54.054%
2026-06-16	0.3000	0.3600	0.3000	0.3600	+20.000%	2	360	-52.778%
2026-06-15	0.3000	0.3000	0.3000	0.3000	-14.286%	8	359	-43.333%
2026-06-10	0.3500	0.3500	0.3500	0.3500	0.000%	1	352	-51.429%
2026-06-05	0.3500	0.3500	0.3500	0.3500	0.000%	1	352	-51.429%
2026-05-27	0.3500	0.3500	0.3500	0.3500	+16.667%	30	352	-51.429%
2026-05-20	0.3000	0.3000	0.3000	0.3000	0.000%	15	352	-43.333%
2026-05-14	0.3000	0.3000	0.3000	0.3000	+20.000%	5	352	-43.333%
2026-05-12	0.2500	0.2500	0.2500	0.2500	-3.846%	1	352	-32.000%
2026-05-05	0.4000	0.4000	0.2500	0.2600	-52.727%	29	352	-34.615%
2026-04-23	0.5500	0.5500	0.5500	0.5500	-8.333%	1	355	-69.091%
2026-04-17	0.7500	0.7500	0.6000	0.6000	-7.692%	30	355	-71.667%
2026-04-13	0.6500	0.6500	0.6500	0.6500	0.000%	2	330	-73.846%
2026-04-10	0.6500	0.6500	0.6500	0.6500	0.000%	5	329	-73.846%
2026-04-09	0.6000	0.6500	0.6000	0.6500	-7.143%	2	324	-73.846%
2026-04-08	0.7000	0.7000	0.7000	0.7000	+27.273%	1	323	-75.714%
2026-03-31	0.5500	0.5500	0.5500	0.5500	+10.000%	1	323	-69.091%
2026-03-30	0.5000	0.5000	0.5000	0.5000	-19.355%	1	323	-66.000%
2026-03-27	0.6500	0.6500	0.6000	0.6200	-27.059%	9	323	-72.581%
2026-03-24	1.2100	1.2100	0.8500	0.8500	-29.167%	3	323	-80.000%
2026-03-20	1.2000	1.2000	1.2000	1.2000	+17.647%	5	321	-85.833%
2026-03-10	1.0200	1.0200	1.0200	1.0200	+20.000%	1	321	-83.333%
2026-03-09	0.8300	0.8500	0.8300	0.8500	-11.458%	7	321	-80.000%
2026-03-05	0.8500	0.9600	0.8000	0.9600	-12.727%	19	327	-82.292%
2026-03-04	1.0200	1.1000	1.0200	1.1000	-24.138%	2	334	-84.545%
2026-02-27	1.4500	1.4500	1.4500	1.4500	0.000%	2	334	-88.276%
2026-02-24	1.5000	1.5000	1.4500	1.4500	-9.938%	2	334	-88.276%
2026-02-20	1.8500	1.8500	1.5300	1.6100	-5.848%	148	333	-89.441%
2026-02-19	1.7100	1.7100	1.7100	1.7100	+28.571%	7	293	-90.058%
2026-02-12	1.3300	1.3300	1.3300	1.3300	+19.820%	1	293	-87.218%
2026-02-11	1.1100	1.1100	1.1100	1.1100	-20.714%	25	293	-84.685%
2026-02-10	1.5900	1.5900	1.4000	1.4000	-22.222%	7	268	-87.857%
2026-02-09	1.8000	1.8000	1.8000	1.8000	0.000%	1	263	-90.556%
2026-02-04	2.5500	2.5500	1.8000	1.8000	-29.688%	14	262	-90.556%
2026-02-03	2.7900	2.7900	2.3100	2.5600	-17.419%	22	263	-93.359%
2026-01-30	3.1000	3.1000	3.1000	3.1000	+5.085%	1	244	-94.516%
2026-01-29	2.9500	2.9500	2.9500	2.9500	+9.259%	1	244	-94.237%
2026-01-23	2.6500	2.7000	2.6500	2.7000	+3.846%	2	243	-93.704%
2026-01-22	2.4500	2.6000	2.4500	2.6000	-18.750%	5	242	-93.462%
2026-01-15	3.2000	3.2000	3.2000	3.2000	-7.781%	20	239	-94.688%
2026-01-12	3.4700	3.4700	3.4700	3.4700	-14.321%	1	259	-95.101%
2026-01-08	4.0500	4.0500	4.0500	4.0500	-10.000%	3	258	-95.802%
2026-01-05	4.7000	4.7000	4.5000	4.5000	-2.386%	28	240	-96.222%
2026-01-02	4.8000	4.8000	4.6100	4.6100	+0.217%	11	240	-96.312%
2025-12-31	4.6000	5.1000	4.6000	4.6000	-8.911%	6	228	-96.304%
2025-12-30	5.0500	5.0500	5.0500	5.0500	-8.182%	1	228	-96.634%
2025-12-24	5.5000	5.5000	5.5000	5.5000	+7.422%	2	228	-96.909%
2025-12-23	5.1200	5.1200	5.1200	5.1200	+2.400%	2	228	-96.680%
2025-12-22	5.0000	5.0000	5.0000	5.0000	-2.913%	20	228	-96.600%
2025-12-17	5.1500	5.1500	5.1500	5.1500	-3.013%	1	213	-96.699%
2025-12-16	5.3100	5.3100	5.3100	5.3100	-0.933%	5	213	-96.798%
2025-12-10	5.3600	5.3600	5.3600	5.3600	+1.132%	2	213	-96.828%
2025-12-08	5.5900	5.5900	5.3000	5.3000	+6.000%	69	211	-96.792%
2025-12-05	4.6300	5.0000	4.6300	5.0000	0.000%	2	193	-96.600%
2025-12-04	5.0000	5.0000	5.0000	5.0000	+16.550%	1	192	-96.600%
2025-12-01	4.2900	4.2900	4.2900	4.2900	-6.739%	2	191	-96.037%
2025-11-25	4.6800	4.6800	4.6000	4.6000	-12.713%	2	189	-96.304%
2025-11-24	5.2700	5.2700	5.2700	5.2700	+0.190%	1	191	-96.774%
2025-11-21	6.1700	6.1700	5.2600	5.2600	-2.048%	3	190	-96.768%
2025-11-18	5.3700	5.3700	5.3700	5.3700	-2.364%	3	190	-96.834%
2025-11-17	5.0000	5.5000	5.0000	5.5000	-0.181%	3	190	-96.909%
2025-11-13	5.5100	5.5100	5.5100	5.5100	-5.000%	2	188	-96.915%
2025-11-12	5.8000	5.8000	5.8000	5.8000	-4.605%	1	188	-97.069%
2025-11-10	6.5500	6.5500	6.0800	6.0800	-0.164%	3	188	-97.204%
2025-11-07	6.0900	6.0900	6.0900	6.0900	-0.976%	2	187	-97.209%
2025-11-06	6.2000	6.2000	6.1500	6.1500	+7.895%	11	187	-97.236%
2025-11-04	5.4000	5.7000	5.4000	5.7000	+26.667%	3	176	-97.018%
2025-10-29	4.5000	4.5000	4.5000	4.5000	-3.846%	9	173	-96.222%
2025-10-28	4.6800	4.6800	4.6800	4.6800	-10.000%	2	173	-96.368%
2025-10-22	5.2000	5.2000	5.2000	5.2000	+5.051%	5	173	-96.731%
2025-10-15	4.9500	4.9500	4.9500	4.9500	-2.941%	1	173	-96.566%
2025-10-13	5.1000	5.1000	5.1000	5.1000	0.000%	1	172	-96.667%
2025-10-10	4.7500	5.1000	4.7500	5.1000	+13.333%	3	172	-96.667%
2025-10-09	4.5000	4.5000	4.5000	4.5000	+4.651%	1	171	-96.222%
2025-10-08	4.3000	4.3000	4.3000	4.3000	0.000%	10	171	-96.047%
2025-10-07	4.3000	4.3000	4.3000	4.3000	0.000%	1	160	-96.047%
2025-10-06	4.1000	4.3000	4.1000	4.3000	+4.878%	4	160	-96.047%
2025-10-03	4.1000	4.1000	4.1000	4.1000	-4.651%	6	159	-95.854%
2025-10-02	4.3000	4.3000	4.3000	4.3000	+2.381%	1	156	-96.047%
2025-09-25	4.2000	4.2000	4.2000	4.2000	+23.529%	3	155	-95.952%
2025-09-15	3.4000	3.4000	3.4000	3.4000	+24.542%	1	152	-95.000%
2025-08-28	2.7900	2.8600	2.7300	2.7300	-2.500%	4	152	-93.773%
2025-08-27	2.8500	2.9500	2.8000	2.8000	+6.870%	174	152	-93.929%
2025-08-25	2.6500	2.6500	2.6200	2.6200	-27.222%	2	37	-93.511%
2025-08-18	3.6000	3.6000	3.6000	3.6000	-10.000%	1	37	-95.278%
2025-08-13	4.0000	4.0000	4.0000	4.0000	-16.143%	1	36	-95.750%
2025-08-11	4.7700	4.7700	4.7700	4.7700	+8.409%	1	37	-96.436%
2025-08-08	4.4000	4.4000	4.4000	4.4000	+1.852%	10	36	-96.136%
2025-08-06	3.8000	4.3200	3.8000	4.3200	+13.684%	19	26	-96.065%
2025-08-05	3.8000	3.8000	3.8000	3.8000	-2.564%	2	7	-95.526%
2025-08-04	3.8000	3.9000	3.8000	3.9000	+109.677%	2	5	-95.641%
2025-07-16	1.8600	1.8600	1.8600	1.8600	0.000%	3	3	-90.860%