Dark

LYB20260918P50
LYB Sep 18 2026 50.00 Put (LYB260918P00050000)
option OPRA

EOD

Jul 29, 2026

1.03-16.260%(-0.20)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.8100	1.0300	0.8100	1.0300	-16.260%	15	1,112	0.000%
2026-07-28	1.1500	1.2900	1.1500	1.2300	+8.850%	6	1,098	-16.260%
2026-07-27	1.1500	1.2500	1.1000	1.1300	+50.667%	61	1,092	-8.850%
2026-07-22	0.7500	0.7500	0.7500	0.7500	0.000%	1	1,032	+37.333%
2026-07-21	0.9500	0.9500	0.7500	0.7500	-28.571%	5	1,033	+37.333%
2026-07-20	1.0500	1.0500	1.0500	1.0500	-25.000%	1	1,037	-1.905%
2026-07-16	1.4000	1.4000	1.4000	1.4000	-42.149%	1	1,038	-26.429%
2026-07-09	2.4000	2.4200	2.4000	2.4200	+12.558%	5	1,038	-57.438%
2026-07-08	1.9000	2.1500	1.9000	2.1500	-18.251%	7	1,038	-52.093%
2026-07-07	2.6300	2.6300	2.6300	2.6300	-15.161%	1	1,032	-60.837%
2026-07-06	3.1700	3.2000	3.1000	3.1000	-3.125%	17	1,031	-66.774%
2026-07-01	3.3000	3.3000	3.2000	3.2000	+10.345%	8	1,017	-67.813%
2026-06-29	3.0000	3.0500	2.9000	2.9000	+23.932%	78	1,016	-64.483%
2026-06-25	2.5800	2.5800	2.3400	2.3400	+1.739%	7	963	-55.983%
2026-06-24	2.1000	2.3000	2.1000	2.3000	+21.053%	7	957	-55.217%
2026-06-23	1.9000	1.9000	1.9000	1.9000	+3.261%	1	956	-45.789%
2026-06-22	1.9000	1.9000	1.8400	1.8400	+5.143%	2	955	-44.022%
2026-06-18	1.6000	1.7500	1.6000	1.7500	+47.059%	220	785	-41.143%
2026-06-17	1.1900	1.1900	1.1900	1.1900	-0.833%	3	785	-13.445%
2026-06-15	1.5000	1.5000	1.2000	1.2000	-6.977%	3	785	-14.167%
2026-06-11	1.2900	1.2900	1.2900	1.2900	+10.256%	1	783	-20.155%
2026-06-01	1.1700	1.1700	1.1700	1.1700	-10.687%	2	783	-11.966%
2026-05-29	1.3100	1.3100	1.3100	1.3100	+9.167%	1	782	-21.374%
2026-05-22	1.2000	1.2000	1.2000	1.2000	-5.512%	10	781	-14.167%
2026-05-14	1.2700	1.2700	1.2700	1.2700	+49.412%	1	781	-18.898%
2026-05-13	0.8500	0.8500	0.8500	0.8500	-5.556%	1	765	+21.176%
2026-05-12	0.9000	0.9000	0.9000	0.9000	-25.000%	27	765	+14.444%
2026-04-30	1.2000	1.2000	1.2000	1.2000	-4.000%	1	765	-14.167%
2026-04-29	1.2500	1.2500	1.2500	1.2500	-16.667%	2	764	-17.600%
2026-04-28	1.5000	1.5000	1.5000	1.5000	-18.478%	140	766	-31.333%
2026-04-24	1.8400	1.8400	1.8400	1.8400	+8.235%	1	632	-44.022%
2026-04-23	1.7000	1.7000	1.7000	1.7000	+6.250%	1	632	-39.412%
2026-04-21	1.8100	1.8100	1.5500	1.6000	-23.810%	12	632	-35.625%
2026-04-20	2.1000	2.1000	2.1000	2.1000	-1.408%	3	632	-50.952%
2026-04-17	2.1300	2.1300	2.1300	2.1300	+42.000%	2	629	-51.643%
2026-04-15	1.5000	1.5000	1.5000	1.5000	-11.765%	1	629	-31.333%
2026-04-14	1.7000	1.7000	1.7000	1.7000	+13.333%	1	629	-39.412%
2026-04-13	1.5000	1.5000	1.5000	1.5000	-31.193%	1	629	-31.333%
2026-04-08	2.1000	2.1800	1.9500	2.1800	+55.714%	8	630	-52.752%
2026-04-07	1.4000	1.4000	1.4000	1.4000	-24.324%	1	626	-26.429%
2026-04-01	1.8500	1.8500	1.8500	1.8500	+23.333%	1	627	-44.324%
2026-03-30	1.5000	1.5000	1.5000	1.5000	-11.765%	2	626	-31.333%
2026-03-27	1.7000	1.7000	1.7000	1.7000	-5.556%	1	628	-39.412%
2026-03-26	1.8000	1.8000	1.8000	1.8000	-5.263%	1	629	-42.778%
2026-03-25	1.8200	1.9000	1.8200	1.9000	-9.524%	3	630	-45.789%
2026-03-24	2.8700	2.8700	2.1000	2.1000	+2.439%	3	630	-50.952%
2026-03-18	2.0500	2.0500	2.0500	2.0500	-22.642%	4	629	-49.756%
2026-03-16	2.6500	2.6500	2.6500	2.6500	+21.560%	1	629	-61.132%
2026-03-13	2.1800	2.1800	2.1800	2.1800	+4.306%	1	629	-52.752%
2026-03-12	2.3000	2.3000	2.0900	2.0900	-26.408%	8	629	-50.718%
2026-03-10	2.6800	2.8400	2.6800	2.8400	+21.368%	6	634	-63.732%
2026-03-06	2.3500	2.5000	2.3400	2.3400	-11.364%	8	636	-55.983%
2026-03-05	2.5200	2.6400	2.5200	2.6400	-7.368%	4	642	-60.985%
2026-03-04	3.5000	3.5000	2.8500	2.8500	-35.227%	108	644	-63.860%
2026-03-03	4.4000	4.4000	4.4000	4.4000	-2.222%	37	646	-76.591%
2026-02-25	4.1200	4.5000	4.1200	4.5000	+12.500%	4	641	-77.111%
2026-02-24	4.0000	4.0000	4.0000	4.0000	-11.111%	2	641	-74.250%
2026-02-23	4.5000	4.5000	4.5000	4.5000	0.000%	1	641	-77.111%
2026-02-20	5.4000	5.4000	4.5000	4.5000	-2.597%	5	642	-77.111%
2026-02-19	4.6200	4.6200	4.6200	4.6200	-4.348%	1	642	-77.706%
2026-02-18	4.8300	4.8300	4.8300	4.8300	+27.105%	1	643	-78.675%
2026-02-12	3.5000	3.8000	3.5000	3.8000	-7.317%	102	642	-72.895%
2026-02-10	4.6000	4.6000	4.1000	4.1000	-19.608%	13	542	-74.878%
2026-02-09	5.1000	5.1000	5.1000	5.1000	-1.923%	1	543	-79.804%
2026-02-06	5.1400	5.2000	5.1000	5.2000	-6.137%	146	543	-80.192%
2026-02-05	5.0000	5.5400	5.0000	5.5400	+16.878%	26	688	-81.408%
2026-02-04	4.6600	4.7400	4.6600	4.7400	-20.736%	21	662	-78.270%
2026-02-03	6.2000	6.2000	5.9800	5.9800	-6.270%	3	642	-82.776%
2026-01-22	6.3800	6.3800	6.3800	6.3800	-8.857%	2	645	-83.856%
2026-01-21	7.0000	7.0000	7.0000	7.0000	-3.448%	1	643	-85.286%
2026-01-20	7.2500	7.2500	7.2500	7.2500	+1.399%	4	642	-85.793%
2026-01-15	7.1500	7.1500	7.1500	7.1500	-3.378%	1	638	-85.594%
2026-01-14	7.4000	7.4000	7.4000	7.4000	-9.756%	1	638	-86.081%
2026-01-12	8.2000	8.2000	8.2000	8.2000	-15.464%	1	639	-87.439%
2026-01-08	10.3000	10.3000	9.7000	9.7000	-11.658%	3	640	-89.381%
2026-01-02	10.9800	10.9800	10.9800	10.9800	-2.832%	1	638	-90.619%
2025-12-31	11.4000	11.4000	11.2700	11.3000	-0.441%	8	635	-90.885%
2025-12-29	11.2000	11.3500	11.2000	11.3500	+0.442%	10	635	-90.925%
2025-12-22	11.6000	11.6000	11.3000	11.3000	0.000%	16	623	-90.885%
2025-12-17	11.3000	11.3000	11.3000	11.3000	-4.237%	1	623	-90.885%
2025-12-16	11.8000	11.8000	11.8000	11.8000	+11.321%	1	623	-91.271%
2025-12-12	10.2500	10.6000	10.2500	10.6000	+10.417%	4	622	-90.283%
2025-12-11	9.6000	9.6000	9.6000	9.6000	-13.357%	1	622	-89.271%
2025-12-09	11.0800	11.0800	11.0800	11.0800	-2.034%	1	622	-90.704%
2025-12-08	11.3100	11.3100	11.3100	11.3100	+6.698%	1	623	-90.893%
2025-12-04	11.0000	11.0000	10.5000	10.6000	+14.843%	3	624	-90.283%
2025-11-28	9.2300	9.2300	9.2300	9.2300	-16.091%	1	625	-88.841%
2025-11-21	11.0000	11.0000	11.0000	11.0000	-4.348%	21	624	-90.636%
2025-11-18	11.5000	11.5000	11.5000	11.5000	-6.580%	3	603	-91.043%
2025-11-10	12.4500	12.4500	12.3100	12.3100	+7.982%	3	606	-91.633%
2025-11-04	10.9600	11.4000	10.9600	11.4000	+7.547%	3	605	-90.965%
2025-10-20	10.6000	10.6000	10.6000	10.6000	+0.094%	1	604	-90.283%
2025-10-14	10.6000	10.6000	10.5900	10.5900	+7.513%	2	603	-90.274%
2025-10-08	9.8500	9.8500	9.8500	9.8500	+9.444%	1	601	-89.543%
2025-10-06	9.2000	9.2000	9.0000	9.0000	+2.857%	2	602	-88.556%
2025-10-02	8.6500	9.0000	8.6500	8.7500	-7.992%	6	600	-88.229%
2025-10-01	9.5100	9.5100	9.5100	9.5100	+1.386%	1	597	-89.169%
2025-09-30	9.3800	9.3800	9.3800	9.3800	+6.470%	1	597	-89.019%
2025-09-26	8.8100	8.8100	8.8100	8.8100	+1.264%	1	598	-88.309%
2025-09-25	8.9000	8.9000	8.7000	8.7000	+11.253%	120	599	-88.161%
2025-09-24	8.4000	8.4000	7.8200	7.8200	-3.576%	2	479	-86.829%
2025-09-23	8.1100	8.1100	8.1100	8.1100	-2.053%	1	481	-87.300%
2025-09-22	8.2800	8.2800	8.2800	8.2800	+15.000%	1	481	-87.560%
2025-09-19	7.2000	7.2000	7.2000	7.2000	-4.000%	5	482	-85.694%
2025-09-18	7.5000	7.5000	7.5000	7.5000	-1.316%	1	477	-86.267%
2025-09-17	7.6000	7.6000	7.6000	7.6000	+1.333%	3	476	-86.447%
2025-09-15	6.8000	7.5000	6.8000	7.5000	+13.636%	2	473	-86.267%
2025-09-11	6.6000	6.6000	6.6000	6.6000	-2.941%	1	471	-84.394%
2025-09-09	6.8000	6.8000	6.8000	6.8000	-4.895%	2	470	-84.853%
2025-09-08	7.1500	7.1500	7.1500	7.1500	+5.147%	5	469	-85.594%
2025-09-03	6.8000	6.8000	6.8000	6.8000	+13.333%	3	464	-84.853%
2025-08-28	6.0000	6.0000	6.0000	6.0000	-6.250%	3	461	-82.833%
2025-08-22	6.4000	6.4000	6.4000	6.4000	-23.900%	1	458	-83.906%
2025-08-13	8.4100	8.4100	8.4100	8.4100	-16.235%	1	457	-87.753%
2025-08-11	10.0200	10.0400	10.0200	10.0400	+6.809%	6	458	-89.741%
2025-08-08	9.5000	9.5000	9.4000	9.4000	+2.957%	7	462	-89.043%
2025-08-06	8.7500	9.1300	8.7500	9.1300	+11.341%	6	458	-88.719%
2025-08-05	8.2000	8.2000	8.2000	8.2000	-3.529%	1	454	-87.439%
2025-08-04	8.4000	8.5000	8.4000	8.5000	+16.438%	4	453	-87.882%
2025-08-01	5.9000	7.3000	5.9000	7.3000	+25.862%	15	451	-85.890%
2025-07-31	5.8000	5.8000	5.8000	5.8000	+28.889%	1	438	-82.241%
2025-07-29	4.3000	4.5000	4.3000	4.5000	-6.250%	403	438	-77.111%
2025-07-24	4.2000	4.8000	4.2000	4.8000	+14.286%	3	35	-78.542%
2025-07-22	4.2000	4.2000	4.2000	4.2000	+2.689%	2	32	-75.476%
2025-07-21	4.0900	4.0900	4.0900	4.0900	-9.111%	1	30	-74.817%
2025-07-16	4.5000	4.5000	4.5000	4.5000	+4.651%	1	29	-77.111%
2025-07-15	4.3000	4.3000	4.3000	4.3000	-21.818%	1	28	-76.047%
2025-06-12	5.5000	5.5000	5.5000	5.5000	-12.000%	3	27	-81.273%
2025-06-09	6.2500	6.2500	6.2500	6.2500	-10.842%	1	24	-83.520%
2025-06-06	6.9000	7.1000	6.9000	7.0100	-15.542%	24	23	-85.307%
2025-05-23	8.1600	8.3000	8.1600	8.3000	0.000%	22	11	-87.590%