Dark

LYB20260918P45
LYB Sep 18 2026 45.00 Put (LYB260918P00045000)
option OPRA

EOD

Jul 27, 2026

0.5000+28.205%(+0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.5000	0.5000	0.5000	0.5000	+28.205%	1	1,320	0.000%
2026-07-24	0.3900	0.3900	0.3900	0.3900	+11.429%	3	1,319	+28.205%
2026-07-21	0.3500	0.3500	0.3500	0.3500	-46.154%	1	1,320	+42.857%
2026-07-16	0.6700	0.6700	0.5800	0.6500	+22.642%	7	1,320	-23.077%
2026-07-14	0.5300	0.5300	0.5300	0.5300	-40.449%	1	1,326	-5.660%
2026-07-08	1.0600	1.0600	0.8900	0.8900	-33.083%	5	1,327	-43.820%
2026-07-06	1.3300	1.3300	1.3300	1.3300	-13.636%	5	1,332	-62.406%
2026-06-30	1.5400	1.5400	1.5400	1.5400	+14.074%	2	1,327	-67.532%
2026-06-29	1.4000	1.4000	1.3500	1.3500	+20.536%	2	1,329	-62.963%
2026-06-24	0.9400	1.1300	0.9400	1.1200	+49.333%	7	1,327	-55.357%
2026-06-18	0.7500	0.7500	0.7500	0.7500	+15.385%	1	1,320	-33.333%
2026-06-17	0.6500	0.6500	0.6500	0.6500	+8.333%	1	1,320	-23.077%
2026-06-16	0.6000	0.6000	0.6000	0.6000	-25.000%	1	1,320	-16.667%
2026-06-09	0.8000	0.8000	0.8000	0.8000	+33.333%	1	1,319	-37.500%
2026-06-04	0.6000	0.6000	0.6000	0.6000	-25.926%	1	1,318	-16.667%
2026-06-01	0.8100	0.8100	0.8100	0.8100	+35.000%	1	1,317	-38.272%
2026-05-22	0.6000	0.6000	0.6000	0.6000	-14.286%	2	1,318	-16.667%
2026-04-30	0.7000	0.7000	0.7000	0.7000	-17.647%	1	1,320	-28.571%
2026-04-27	0.8500	0.8500	0.8500	0.8500	-18.269%	1	1,321	-41.176%
2026-04-24	1.0400	1.0400	1.0400	1.0400	+9.474%	1	1,322	-51.923%
2026-04-23	1.0000	1.0000	0.8500	0.9500	+90.000%	7	1,322	-47.368%
2026-04-21	0.8500	0.8500	0.5000	0.5000	-61.538%	10	1,318	0.000%
2026-04-20	1.3000	1.3000	1.3000	1.3000	+8.333%	1	1,318	-61.538%
2026-04-17	1.2000	1.4300	1.1500	1.2000	+33.333%	7	1,319	-58.333%
2026-04-14	0.9000	0.9000	0.9000	0.9000	-5.263%	1	1,312	-44.444%
2026-04-07	1.0000	1.0000	0.9500	0.9500	-17.391%	4	1,313	-47.368%
2026-04-06	1.1500	1.1500	1.1500	1.1500	+18.557%	1	1,311	-56.522%
2026-03-31	0.9600	0.9700	0.9600	0.9700	-3.000%	4	1,310	-48.454%
2026-03-30	0.8000	1.0000	0.7500	1.0000	-16.667%	7	1,314	-50.000%
2026-03-25	1.0500	1.4000	0.9600	1.2000	-27.273%	22	1,321	-58.333%
2026-03-20	1.6500	1.6500	1.6500	1.6500	+10.000%	1	1,341	-69.697%
2026-03-19	1.3500	1.5000	1.3500	1.5000	+3.448%	5	1,342	-66.667%
2026-03-17	1.5000	1.5000	1.4500	1.4500	-9.375%	8	1,343	-65.517%
2026-03-11	1.6200	1.6200	1.5500	1.6000	-3.614%	7	1,347	-68.750%
2026-03-09	1.6600	1.6600	1.6600	1.6600	+22.963%	5	1,340	-69.880%
2026-03-06	1.3500	1.3500	1.3500	1.3500	-11.765%	1	1,345	-62.963%
2026-03-05	1.5300	1.5300	1.5300	1.5300	-8.383%	1	1,346	-67.320%
2026-03-04	2.0000	2.0000	1.6700	1.6700	-35.769%	7	1,346	-70.060%
2026-03-03	2.6000	2.6000	2.6000	2.6000	+11.588%	2	1,352	-80.769%
2026-03-02	2.3300	2.3300	2.3300	2.3300	-22.333%	5	1,352	-78.541%
2026-02-26	2.8300	3.0000	2.8300	3.0000	+11.111%	6	1,357	-83.333%
2026-02-25	2.6500	2.7000	2.6500	2.7000	+15.385%	102	1,251	-81.481%
2026-02-24	2.3400	2.3400	2.3400	2.3400	-22.000%	20	1,251	-78.632%
2026-02-23	3.0000	3.0000	3.0000	3.0000	-1.639%	2	1,231	-83.333%
2026-02-20	2.9000	3.0500	2.6500	3.0500	-1.613%	8	1,229	-83.607%
2026-02-19	3.1000	3.1000	3.1000	3.1000	+8.772%	61	1,237	-83.871%
2026-02-18	2.8500	2.8500	2.8500	2.8500	+2.518%	1	1,176	-82.456%
2026-02-17	2.9500	2.9500	2.6500	2.7800	+21.930%	17	1,175	-82.014%
2026-02-10	2.6500	2.6500	2.2800	2.2800	-28.750%	2	1,163	-78.070%
2026-02-06	3.2000	3.2000	3.2000	3.2000	-13.514%	1	1,165	-84.375%
2026-02-05	3.5200	3.7000	3.4000	3.7000	+15.625%	10	1,164	-86.486%
2026-02-04	3.2000	3.2000	3.2000	3.2000	-19.799%	62	1,159	-84.375%
2026-02-03	4.4300	4.4300	3.9900	3.9900	-15.106%	2	1,221	-87.469%
2026-02-02	4.7000	4.7000	4.7000	4.7000	-5.051%	1	1,221	-89.362%
2026-01-30	5.3300	5.3300	4.9500	4.9500	+3.125%	3	1,220	-89.899%
2026-01-27	4.8000	4.8000	4.8000	4.8000	+12.941%	1	1,219	-89.583%
2026-01-22	4.2500	4.2500	4.2500	4.2500	-11.088%	2	1,220	-88.235%
2026-01-16	4.7800	4.7800	4.7800	4.7800	+6.222%	1	1,221	-89.540%
2026-01-15	4.5000	4.5000	4.5000	4.5000	-21.466%	1	1,221	-88.889%
2026-01-09	5.7900	5.8500	5.7300	5.7300	-2.881%	9	1,221	-91.274%
2026-01-08	5.9000	5.9000	5.9000	5.9000	-13.490%	2	1,224	-91.525%
2026-01-05	6.8800	6.8800	6.8200	6.8200	-14.750%	4	1,222	-92.669%
2025-12-30	8.0000	8.0000	8.0000	8.0000	-5.325%	10	1,218	-93.750%
2025-12-29	8.0000	8.4500	8.0000	8.4500	+1.930%	4	1,218	-94.083%
2025-12-26	7.9000	8.3000	7.9000	8.2900	+2.599%	53	1,217	-93.969%
2025-12-19	8.4000	8.4000	8.0800	8.0800	+1.000%	4	1,258	-93.812%
2025-12-18	8.0000	8.0000	8.0000	8.0000	+12.676%	10	1,259	-93.750%
2025-12-12	7.4000	7.4000	6.8000	7.1000	-12.776%	9	1,249	-92.958%
2025-12-10	8.1400	8.1400	8.1400	8.1400	+1.877%	2	1,242	-93.857%
2025-12-09	8.2800	8.2800	7.9900	7.9900	-2.442%	2	1,240	-93.742%
2025-12-08	8.1900	8.1900	8.1900	8.1900	+4.464%	2	1,238	-93.895%
2025-12-05	7.5900	8.1000	7.5900	7.8400	+0.513%	3	1,236	-93.622%
2025-12-04	7.6200	7.8000	7.6200	7.8000	+25.806%	14	1,234	-93.590%
2025-12-01	6.0000	6.2000	6.0000	6.2000	-2.362%	12	1,240	-91.935%
2025-11-26	7.0500	7.0500	6.3500	6.3500	-9.929%	5	1,233	-92.126%
2025-11-25	6.9000	7.0500	6.9000	7.0500	-15.771%	6	1,233	-92.908%
2025-11-20	8.3700	8.3700	8.3700	8.3700	-2.674%	2	1,230	-94.026%
2025-11-11	8.6600	8.6600	8.6000	8.6000	-3.587%	4	1,227	-94.186%
2025-11-10	8.9200	8.9200	8.9200	8.9200	+0.450%	1	1,227	-94.395%
2025-11-06	8.4300	8.8800	8.4300	8.8800	+17.616%	2	1,228	-94.369%
2025-11-03	7.8100	7.8100	7.5500	7.5500	-9.036%	40	1,195	-93.377%
2025-10-30	8.0000	8.3000	8.0000	8.3000	+18.571%	8	1,195	-93.976%
2025-10-28	7.0000	7.0000	7.0000	7.0000	+4.634%	2	1,198	-92.857%
2025-10-27	6.6900	6.6900	6.6900	6.6900	-26.484%	1	1,197	-92.526%
2025-10-22	9.1000	9.1000	9.1000	9.1000	+22.973%	3	1,197	-94.505%
2025-10-20	7.4000	7.4000	7.4000	7.4000	-7.500%	1	1,197	-93.243%
2025-10-13	8.0000	8.0000	8.0000	8.0000	+16.618%	1	1,197	-93.750%
2025-10-09	6.7400	6.8600	6.7400	6.8600	+9.760%	6	1,198	-92.711%
2025-10-08	6.7000	6.7000	6.2500	6.2500	-6.716%	2	1,197	-92.000%
2025-10-06	6.7000	6.7000	6.7000	6.7000	+4.688%	1	1,196	-92.537%
2025-10-02	6.4000	6.4000	6.4000	6.4000	-2.290%	10	1,196	-92.188%
2025-10-01	6.5500	6.5500	6.5500	6.5500	-3.107%	9	1,196	-92.366%
2025-09-29	6.7600	6.7600	6.7600	6.7600	+10.820%	5	1,193	-92.604%
2025-09-26	6.1000	6.1000	6.1000	6.1000	-4.688%	1	1,193	-91.803%
2025-09-25	6.2500	6.4000	6.2500	6.4000	+14.490%	32	1,193	-92.188%
2025-09-24	5.5000	5.5900	5.5000	5.5900	-6.833%	4	1,175	-91.055%
2025-09-23	6.0000	6.0000	6.0000	6.0000	+9.091%	1	1,175	-91.667%
2025-09-19	5.5000	5.5000	5.5000	5.5000	+10.000%	1	1,175	-90.909%
2025-09-17	5.0000	5.0000	5.0000	5.0000	+6.383%	1,000	1,175	-90.000%
2025-09-15	4.9500	5.5000	4.7000	4.7000	+3.297%	3	175	-89.362%
2025-09-12	4.5500	4.5500	4.5500	4.5500	-3.191%	1	175	-89.011%
2025-09-04	5.0000	5.0000	4.7000	4.7000	+6.818%	3	175	-89.362%
2025-09-02	4.4000	4.4000	4.4000	4.4000	+6.024%	2	175	-88.636%
2025-08-27	4.3000	4.3000	4.1500	4.1500	+2.469%	4	173	-87.952%
2025-08-22	4.0500	4.0700	4.0500	4.0500	-15.625%	50	171	-87.654%
2025-08-20	4.8000	4.8000	4.8000	4.8000	-9.434%	1	126	-89.583%
2025-08-19	5.3000	5.3000	5.3000	5.3000	-7.018%	1	125	-90.566%
2025-08-13	5.8800	5.8800	5.7000	5.7000	-10.518%	101	125	-91.228%
2025-08-12	6.3700	6.3700	6.3700	6.3700	-9.259%	1	134	-92.151%
2025-08-11	7.1300	7.1300	7.0200	7.0200	+8.000%	11	133	-92.877%
2025-08-08	6.5000	6.5000	6.5000	6.5000	-2.402%	10	142	-92.308%
2025-08-06	6.1000	6.6600	6.1000	6.6600	+16.842%	8	132	-92.492%
2025-08-05	5.6000	5.7000	5.6000	5.7000	0.000%	3	126	-91.228%
2025-08-04	5.6000	5.7000	5.6000	5.7000	+18.750%	101	123	-91.228%
2025-08-01	4.7000	4.8000	4.7000	4.8000	+74.545%	3	22	-89.583%
2025-07-28	2.7500	2.7500	2.7500	2.7500	-15.385%	3	19	-81.818%
2025-07-24	2.8000	3.3000	2.8000	3.2500	+27.451%	6	17	-84.615%
2025-07-09	2.5500	2.5500	2.5500	2.5500	-40.698%	4	11	-80.392%
2025-06-25	3.6000	4.3000	3.6000	4.3000	-1.149%	3	14	-88.372%
2025-06-23	4.3500	4.3500	4.3500	4.3500	-14.706%	1	11	-88.506%
2025-06-06	5.0000	5.1000	5.0000	5.1000	-11.917%	12	10	-90.196%
2025-06-02	5.7900	5.7900	5.7900	5.7900	+8.022%	3	4	-91.364%
2025-05-27	5.3600	5.3600	5.3600	5.3600	0.000%	1	1	-90.672%