Dark

LYB20260918P55
LYB Sep 18 2026 55.00 Put (LYB260918P00055000)
option OPRA

EOD

Jul 27, 2026

2.72+35.323%(+0.71)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.5000	2.7200	2.5000	2.7200	+35.323%	2	1,794	0.000%
2026-07-24	1.8000	2.0100	1.8000	2.0100	+18.235%	12	1,793	+35.323%
2026-07-22	1.7000	1.7000	1.7000	1.7000	-19.048%	3	1,791	+60.000%
2026-07-21	2.0100	2.1000	2.0100	2.1000	-26.316%	5	1,791	+29.524%
2026-07-17	2.8500	2.8500	2.8500	2.8500	-5.000%	4	1,794	-4.561%
2026-07-16	2.9500	3.0000	2.9500	3.0000	-8.815%	6	1,793	-9.333%
2026-07-15	3.3000	3.3000	3.2900	3.2900	+3.135%	40	1,787	-17.325%
2026-07-14	2.8200	3.1900	2.3500	3.1900	-0.313%	39	1,823	-14.734%
2026-07-13	3.2000	3.2000	3.2000	3.2000	-17.949%	13	1,817	-15.000%
2026-07-10	4.1000	4.1000	3.9000	3.9000	-16.309%	28	1,818	-30.256%
2026-07-09	5.0000	5.0000	4.6600	4.6600	+16.500%	17	1,796	-41.631%
2026-07-08	3.8000	4.0000	3.7000	4.0000	-20.000%	1,003	1,789	-32.000%
2026-07-07	4.9000	5.5400	4.9000	5.0000	-17.355%	15	1,899	-45.600%
2026-07-06	6.0500	6.0500	6.0500	6.0500	+8.036%	4	1,899	-55.041%
2026-07-02	5.7600	5.7600	5.2000	5.6000	-5.085%	359	1,697	-51.429%
2026-07-01	5.8000	6.0000	5.7000	5.9000	-1.667%	434	1,697	-53.898%
2026-06-30	5.8000	6.0000	5.8000	6.0000	+13.208%	7	1,474	-54.667%
2026-06-29	5.0000	5.3000	5.0000	5.3000	+17.778%	13	1,472	-48.679%
2026-06-26	4.5000	4.5000	4.5000	4.5000	+1.124%	5	1,459	-39.556%
2026-06-25	4.8000	5.1000	4.4500	4.4500	-5.720%	262	1,459	-38.876%
2026-06-24	4.1000	4.7200	4.1000	4.7200	+30.028%	10	1,257	-42.373%
2026-06-23	3.4900	3.6300	3.4900	3.6300	+13.438%	4	1,256	-25.069%
2026-06-22	3.2000	3.2000	3.2000	3.2000	-0.312%	5	1,252	-15.000%
2026-06-18	3.2000	3.3000	3.2000	3.2100	+36.596%	72	1,235	-15.265%
2026-06-15	2.7400	2.7400	2.3500	2.3500	+1.293%	273	1,235	+15.745%
2026-06-12	2.4400	2.4400	2.3000	2.3200	+2.203%	23	1,150	+17.241%
2026-06-11	2.1000	2.2700	2.1000	2.2700	+0.889%	4	1,149	+19.824%
2026-06-10	2.8000	2.8000	2.2500	2.2500	-20.213%	100	1,152	+20.889%
2026-06-09	2.9500	2.9500	2.8200	2.8200	+8.462%	6	1,155	-3.546%
2026-06-08	2.5000	2.7000	2.5000	2.6000	+13.043%	7	1,152	+4.615%
2026-06-04	2.2500	2.3000	2.2500	2.3000	+12.195%	16	1,151	+18.261%
2026-06-03	1.9000	2.0500	1.9000	2.0500	-12.766%	17	1,157	+32.683%
2026-06-02	2.3500	2.3500	2.3500	2.3500	+19.289%	20	1,155	+15.745%
2026-06-01	1.9700	1.9700	1.9700	1.9700	-16.170%	5	1,155	+38.071%
2026-05-29	2.2200	2.3500	2.1000	2.3500	+8.796%	13	1,157	+15.745%
2026-05-27	2.1600	2.1600	2.1600	2.1600	+0.935%	1	1,153	+25.926%
2026-05-26	2.1400	2.1400	2.1400	2.1400	+9.744%	5	1,152	+27.103%
2026-05-20	1.6500	1.9500	1.6500	1.9500	+8.333%	8	1,152	+39.487%
2026-05-19	1.8000	1.8000	1.8000	1.8000	+33.333%	2	1,154	+51.111%
2026-05-18	1.5000	1.6000	1.3500	1.3500	-20.588%	100	1,154	+101.481%
2026-05-14	1.7000	1.7000	1.7000	1.7000	+17.241%	125	1,154	+60.000%
2026-05-12	1.7500	1.7500	1.4500	1.4500	-17.143%	31	1,249	+87.586%
2026-05-11	1.7900	1.7900	1.7500	1.7500	-7.895%	99	1,249	+55.429%
2026-05-08	1.9000	1.9000	1.9000	1.9000	+11.765%	1	1,153	+43.158%
2026-05-06	1.8700	2.0000	1.7000	1.7000	+3.030%	10	1,153	+60.000%
2026-05-04	1.6000	1.7000	1.6000	1.6500	-13.158%	4	1,157	+64.848%
2026-04-30	1.8500	1.9500	1.8500	1.9000	-23.387%	19	1,161	+43.158%
2026-04-29	2.4800	2.4800	2.4800	2.4800	-9.818%	1	1,180	+9.677%
2026-04-21	2.7500	2.7500	2.7500	2.7500	-22.316%	5	1,185	-1.091%
2026-04-17	3.9800	4.0000	3.4400	3.5400	+53.247%	1,018	1,185	-23.164%
2026-04-16	2.3100	2.3100	2.3100	2.3100	-9.055%	1	203	+17.749%
2026-04-14	2.5400	2.5400	2.5400	2.5400	-9.286%	1	203	+7.087%
2026-04-09	2.6600	2.8000	2.6600	2.8000	+27.273%	6	204	-2.857%
2026-04-07	2.2000	2.2000	2.2000	2.2000	+2.326%	1	198	+23.636%
2026-04-01	2.5000	2.5000	2.1500	2.1500	+7.500%	3	199	+26.512%
2026-03-30	2.0000	2.0000	2.0000	2.0000	-14.894%	1	196	+36.000%
2026-03-27	2.4300	2.4300	2.3500	2.3500	-5.622%	20	196	+15.745%
2026-03-25	2.4900	2.4900	2.4900	2.4900	-34.646%	1	193	+9.237%
2026-03-23	3.8100	3.8100	3.8100	3.8100	+15.455%	1	193	-28.609%
2026-03-20	3.3000	3.3000	3.3000	3.3000	+3.125%	18	192	-17.576%
2026-03-13	3.2000	3.2000	3.2000	3.2000	+4.918%	100	193	-15.000%
2026-03-12	3.3000	3.3000	3.0500	3.0500	-25.610%	2	124	-10.820%
2026-03-11	4.1000	4.1000	4.0000	4.1000	-2.381%	18	124	-33.659%
2026-03-10	4.0000	4.3000	4.0000	4.2000	+13.514%	16	123	-35.238%
2026-03-09	3.6000	3.7000	3.6000	3.7000	-1.333%	19	118	-26.486%
2026-03-06	3.6000	3.7500	3.6000	3.7500	-6.948%	15	103	-27.467%
2026-03-05	3.7000	4.0300	3.6000	4.0300	-8.409%	20	117	-32.506%
2026-03-04	4.4000	4.4000	4.4000	4.4000	-34.328%	8	116	-38.182%
2026-03-03	6.6000	6.7000	6.6000	6.7000	+3.077%	10	108	-59.403%
2026-02-23	6.5000	6.5000	6.5000	6.5000	-6.475%	1	98	-58.154%
2026-02-20	6.9500	6.9500	6.9500	6.9500	+2.356%	2	98	-60.863%
2026-02-18	6.7900	6.7900	6.7900	6.7900	-4.366%	1	98	-59.941%
2026-02-17	7.1000	7.1000	7.1000	7.1000	+10.938%	1	98	-61.690%
2026-02-10	6.4000	6.4000	6.4000	6.4000	-13.514%	10	98	-57.500%
2026-02-09	7.6000	7.6000	7.4000	7.4000	-1.987%	2	91	-63.243%
2026-02-06	7.5000	7.6000	7.5000	7.5500	0.000%	4	89	-63.974%
2026-02-05	7.5500	7.5500	7.5500	7.5500	+8.633%	2	86	-63.974%
2026-02-04	6.9600	6.9600	6.9500	6.9500	-22.778%	2	86	-60.863%
2026-02-03	9.0000	9.0000	9.0000	9.0000	-6.736%	1	85	-69.778%
2026-01-26	9.6500	9.6500	9.6500	9.6500	-26.167%	1	85	-71.813%
2026-01-08	13.0700	13.0700	13.0700	13.0700	+0.538%	1	85	-79.189%
2026-01-06	13.0000	13.0000	13.0000	13.0000	-15.033%	2	84	-79.077%
2025-12-26	15.3000	15.3000	15.3000	15.3000	-2.174%	42	86	-82.222%
2025-12-24	15.6400	15.6400	15.6400	15.6400	+3.782%	1	113	-82.609%
2025-12-19	15.0700	15.0700	15.0700	15.0700	-0.855%	3	113	-81.951%
2025-12-18	15.2000	15.2000	15.2000	15.2000	+15.589%	2	110	-82.105%
2025-12-11	13.1500	13.1500	13.1500	13.1500	-10.361%	1	113	-79.316%
2025-12-09	14.6700	14.6700	14.6700	14.6700	-3.487%	1	113	-81.459%
2025-12-08	15.2000	15.2000	15.2000	15.2000	+18.288%	4	112	-82.105%
2025-12-02	12.8500	12.8500	12.8500	12.8500	-4.104%	2	116	-78.833%
2025-11-25	13.4000	13.4000	13.4000	13.4000	-5.367%	1	118	-79.701%
2025-11-13	15.0000	15.0000	14.1600	14.1600	-2.680%	44	117	-80.791%
2025-11-04	14.5500	14.5500	14.5500	14.5500	+14.118%	1	73	-81.306%
2025-10-27	12.7500	12.7500	12.7500	12.7500	-10.526%	1	71	-78.667%
2025-10-22	14.2500	14.2500	14.2500	14.2500	-3.061%	1	71	-80.912%
2025-10-21	14.7000	14.7000	14.7000	14.7000	+16.667%	1	70	-81.497%
2025-10-01	12.6000	12.6000	12.6000	12.6000	+16.667%	4	69	-78.413%
2025-09-23	10.8000	10.8000	10.8000	10.8000	+2.857%	1	73	-74.815%
2025-09-18	10.5000	10.5000	10.5000	10.5000	+1.942%	1	72	-74.095%
2025-09-16	10.3000	10.3000	10.3000	10.3000	+1.980%	4	71	-73.592%
2025-09-15	10.1000	10.1000	10.1000	10.1000	+4.124%	6	67	-73.069%
2025-09-10	9.7000	9.7000	9.7000	9.7000	+10.227%	2	61	-71.959%
2025-08-29	8.8000	8.8000	8.8000	8.8000	+3.529%	1	60	-69.091%
2025-08-22	8.5000	8.5000	8.5000	8.5000	-17.476%	3	60	-68.000%
2025-08-19	10.2600	10.5000	10.2600	10.3000	-1.905%	15	61	-73.592%
2025-08-15	10.5000	10.5000	10.5000	10.5000	-5.745%	2	72	-74.095%
2025-08-14	11.1400	11.1400	11.1400	11.1400	+6.095%	2	70	-75.583%
2025-08-13	11.4400	11.4400	10.5000	10.5000	-21.933%	2	68	-74.095%
2025-08-11	13.6200	13.6200	13.4500	13.4500	+10.427%	2	68	-79.777%
2025-08-08	12.1800	12.1800	12.1800	12.1800	-1.932%	1	66	-77.668%
2025-08-06	12.0000	12.4200	12.0000	12.4200	+51.463%	16	65	-78.100%
2025-07-31	8.2000	8.2000	8.2000	8.2000	+28.125%	17	54	-66.829%
2025-07-29	6.4000	6.4000	6.4000	6.4000	+33.333%	2	49	-57.500%
2025-07-23	4.8400	4.8400	4.8000	4.8000	-18.644%	6	49	-43.333%
2025-07-22	5.9000	5.9000	5.9000	5.9000	+9.259%	2	45	-53.898%
2025-07-11	5.4000	5.4000	5.4000	5.4000	-34.783%	10	45	-49.630%
2025-06-26	8.2800	8.2800	8.2800	8.2800	+11.141%	2	35	-67.150%
2025-06-12	7.4500	7.4500	7.4500	7.4500	-12.559%	1	37	-63.490%
2025-06-09	8.5200	8.5200	8.5200	8.5200	-10.316%	2	36	-68.075%
2025-06-06	9.4000	9.5000	9.4000	9.5000	-4.040%	4	34	-71.368%
2025-06-04	9.9000	9.9000	9.9000	9.9000	-10.000%	2	30	-72.525%
2025-06-02	11.0000	11.0000	11.0000	11.0000	+11.336%	1	30	-75.273%
2025-05-28	9.8800	9.8800	9.8800	9.8800	+2.917%	2	29	-72.470%
2025-05-27	9.6000	9.6000	9.6000	9.6000	-9.434%	25	27	-71.667%
2025-05-23	10.6000	10.6000	10.6000	10.6000	0.000%	4	0	-74.340%