Dark

LYB20260918P60
LYB Sep 18 2026 60.00 Put (LYB260918P00060000)
option OPRA

EOD

Jul 29, 2026

4.24-11.667%(-0.56)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	4.5600	4.9600	4.2400	4.2400	-11.667%	18	8,598	0.000%
2026-07-28	4.5000	4.8000	4.5000	4.8000	-4.000%	2	8,588	-11.667%
2026-07-27	5.1000	5.1000	5.0000	5.0000	+26.263%	126	8,588	-15.200%
2026-07-24	3.9600	3.9600	3.9600	3.9600	+6.739%	1	8,590	+7.071%
2026-07-23	3.3500	3.7100	3.3500	3.7100	+10.746%	5	8,591	+14.286%
2026-07-22	3.5000	3.5000	3.3500	3.3500	-19.856%	15	8,588	+26.567%
2026-07-21	3.8000	4.1800	3.8000	4.1800	-14.519%	19	8,588	+1.435%
2026-07-20	4.8900	4.8900	4.8900	4.8900	-5.049%	1	8,580	-13.292%
2026-07-17	5.0600	5.3000	5.0600	5.1500	-12.712%	7	8,581	-17.670%
2026-07-15	5.7000	6.0500	5.7000	5.9000	+5.357%	15	8,577	-28.136%
2026-07-14	5.4800	5.6000	5.4800	5.6000	-6.667%	150	8,566	-24.286%
2026-07-13	6.1500	6.1500	6.0000	6.0000	-16.898%	51	8,510	-29.333%
2026-07-10	7.0500	7.2200	7.0300	7.2200	-7.436%	41	8,521	-41.274%
2026-07-09	7.8000	7.8000	7.8000	7.8000	+9.859%	5	8,521	-45.641%
2026-07-08	7.1500	7.1500	7.1000	7.1000	-18.950%	7	8,521	-40.282%
2026-07-07	8.3000	8.7600	8.2000	8.7600	-7.595%	202	8,522	-51.598%
2026-07-06	9.4800	9.4800	9.4800	9.4800	+11.661%	2	8,533	-55.274%
2026-07-02	9.4000	9.4000	8.4900	8.4900	-9.681%	4	8,533	-50.059%
2026-07-01	9.4000	9.4000	9.2000	9.4000	-2.490%	29	8,533	-54.894%
2026-06-30	9.3900	9.6400	9.0700	9.6400	+11.316%	12	8,531	-56.017%
2026-06-29	8.7500	8.7500	8.6600	8.6600	+15.007%	3	8,530	-51.039%
2026-06-26	7.4600	7.5300	7.4600	7.5300	-0.265%	2	8,528	-43.692%
2026-06-25	8.0000	8.0000	7.5500	7.5500	+0.667%	149	8,528	-43.841%
2026-06-24	7.7300	7.7300	7.4400	7.5000	+19.617%	27	8,419	-43.467%
2026-06-23	5.9700	6.3000	5.9700	6.2700	+2.787%	25	8,424	-32.376%
2026-06-22	5.6300	6.1000	5.6300	6.1000	+13.173%	1,030	8,426	-30.492%
2026-06-18	5.0700	5.7000	5.0000	5.3900	+19.778%	73	9,440	-21.336%
2026-06-17	3.9000	4.5000	3.9000	4.5000	-0.222%	8	9,440	-5.778%
2026-06-16	4.5100	4.5800	4.5100	4.5100	-10.693%	18	9,440	-5.987%
2026-06-15	5.0500	5.0500	5.0500	5.0500	+21.687%	100	9,438	-16.040%
2026-06-12	4.2000	4.2000	4.1500	4.1500	-1.190%	56	9,538	+2.169%
2026-06-11	3.6000	4.2000	3.6000	4.2000	+7.692%	7	9,574	+0.952%
2026-06-10	4.3000	4.3000	3.9000	3.9000	-19.421%	2	9,581	+8.718%
2026-06-09	4.8500	5.0700	4.8400	4.8400	+30.458%	5	9,582	-12.397%
2026-06-08	3.7100	3.7100	3.7100	3.7100	-13.318%	2	9,581	+14.286%
2026-06-05	4.2000	4.2800	4.2000	4.2800	+7.000%	3	9,581	-0.935%
2026-06-04	3.9000	4.0000	3.8600	4.0000	+14.286%	6	9,581	+6.000%
2026-06-03	3.7000	3.7000	3.5000	3.5000	-10.256%	4	9,579	+21.143%
2026-06-02	3.9000	3.9000	3.9000	3.9000	+9.859%	4	9,581	+8.718%
2026-06-01	3.6000	3.6200	3.5500	3.5500	-12.129%	41	9,581	+19.437%
2026-05-29	3.7800	4.1800	3.7800	4.0400	+18.824%	149	9,580	+4.950%
2026-05-28	3.4000	3.4000	3.4000	3.4000	-6.849%	45	9,597	+24.706%
2026-05-26	3.3000	3.6500	3.2200	3.6500	+3.107%	125	9,598	+16.164%
2026-05-21	2.9000	3.5400	2.9000	3.5400	+14.194%	17	9,531	+19.774%
2026-05-20	3.3000	3.3000	3.1000	3.1000	+6.897%	8	9,531	+36.774%
2026-05-19	2.7400	2.9000	2.7400	2.9000	+23.404%	3	9,537	+46.207%
2026-05-15	2.4000	2.4000	2.3500	2.3500	-12.963%	10	9,537	+80.426%
2026-05-12	2.7000	2.8500	2.7000	2.7000	-7.216%	22	9,542	+57.037%
2026-05-11	2.9000	2.9100	2.9000	2.9100	-16.857%	5	9,542	+45.704%
2026-05-07	3.1000	3.5000	3.1000	3.5000	+6.061%	13	9,539	+21.143%
2026-05-06	3.3000	3.3000	3.3000	3.3000	+43.478%	1	9,539	+28.485%
2026-05-05	2.4500	2.4500	2.3000	2.3000	-18.440%	3	9,540	+84.348%
2026-05-04	2.8200	2.8200	2.8200	2.8200	-11.875%	1	9,539	+50.355%
2026-05-01	3.5000	3.5000	3.2000	3.2000	+3.226%	2	9,539	+32.500%
2026-04-30	3.1000	3.2000	3.1000	3.1000	-18.421%	18	9,539	+36.774%
2026-04-28	3.8000	3.8000	3.8000	3.8000	-13.636%	7	9,533	+11.579%
2026-04-23	4.5000	4.5000	4.3000	4.4000	+4.762%	10	9,531	-3.636%
2026-04-22	4.2000	4.3000	4.2000	4.2000	-13.580%	11	9,533	+0.952%
2026-04-20	4.8600	4.8600	4.8600	4.8600	-7.252%	1	9,526	-12.757%
2026-04-17	4.4000	5.5000	4.4000	5.2400	+43.169%	45	9,526	-19.084%
2026-04-15	3.6600	3.6600	3.6600	3.6600	-6.154%	1	9,550	+15.847%
2026-04-14	3.9000	3.9000	3.9000	3.9000	+8.333%	1	9,549	+8.718%
2026-04-13	3.6000	3.6000	3.6000	3.6000	-6.977%	1	9,549	+17.778%
2026-04-10	3.8700	3.8700	3.8700	3.8700	-7.857%	1	9,548	+9.561%
2026-04-09	4.1000	4.4500	4.1000	4.2000	-6.667%	9,303	9,547	+0.952%
2026-04-08	4.6200	5.1500	4.5000	4.5000	+46.104%	49	361	-5.778%
2026-04-07	3.2000	3.2000	3.0800	3.0800	-12.000%	31	363	+37.662%
2026-04-06	3.3800	3.5000	3.3800	3.5000	-2.778%	23	363	+21.143%
2026-04-01	3.6000	3.6000	3.6000	3.6000	+20.805%	27	343	+17.778%
2026-03-30	3.3000	3.3000	2.9800	2.9800	-25.500%	6	343	+42.282%
2026-03-25	4.0000	4.0000	4.0000	4.0000	-13.043%	10	344	+6.000%
2026-03-24	4.6000	4.6000	4.6000	4.6000	-13.208%	3	334	-7.826%
2026-03-23	5.3000	5.3000	5.3000	5.3000	+10.417%	4	331	-20.000%
2026-03-20	4.8000	4.8000	4.8000	4.8000	+2.128%	2	327	-11.667%
2026-03-19	4.7000	4.7000	4.7000	4.7000	-7.662%	1	329	-9.787%
2026-03-16	5.1000	5.2000	5.0900	5.0900	+8.298%	33	329	-16.699%
2026-03-13	4.7500	4.7500	4.7000	4.7000	+2.174%	2	302	-9.787%
2026-03-12	4.8000	4.8000	4.6000	4.6000	-17.857%	31	302	-7.826%
2026-03-11	5.6000	5.6000	5.6000	5.6000	-5.724%	7	292	-24.286%
2026-03-10	6.1000	6.1000	5.8000	5.9400	+12.500%	17	288	-28.620%
2026-03-09	5.3800	5.6000	5.2800	5.2800	-10.508%	137	273	-19.697%
2026-03-05	5.7100	5.9000	5.5000	5.9000	-14.493%	22	159	-28.136%
2026-03-04	7.1000	7.1000	6.9000	6.9000	-30.862%	3	152	-38.551%
2026-02-20	9.9800	9.9800	9.9800	9.9800	+14.713%	2	150	-57.515%
2026-02-12	8.7000	8.7000	8.7000	8.7000	+2.959%	2	151	-51.264%
2026-02-11	8.4000	8.4500	8.4000	8.4500	-15.331%	2	149	-49.822%
2026-02-04	10.2300	10.2300	9.9800	9.9800	-46.488%	2	148	-57.515%
2025-12-09	18.6500	18.6500	18.6500	18.6500	+20.323%	10	148	-77.265%
2025-12-01	15.5000	15.5000	15.5000	15.5000	-11.781%	1	148	-72.645%
2025-11-25	17.5700	17.5700	17.5700	17.5700	-10.357%	2	148	-75.868%
2025-11-18	19.6000	19.6000	19.6000	19.6000	+8.768%	6	150	-78.367%
2025-11-13	18.0200	18.0200	18.0200	18.0200	-10.437%	2	144	-76.471%
2025-11-10	20.1200	20.1200	20.1200	20.1200	+6.174%	1	143	-78.926%
2025-11-05	18.9500	18.9500	18.9500	18.9500	+6.461%	1	144	-77.625%
2025-10-30	17.8000	17.8000	17.8000	17.8000	+2.299%	110	144	-76.180%
2025-10-15	17.4000	17.4000	17.4000	17.4000	-4.132%	4	37	-75.632%
2025-10-13	18.1500	18.1500	18.1500	18.1500	-1.945%	2	37	-76.639%
2025-10-10	18.5000	18.5100	18.5000	18.5100	+42.385%	4	37	-77.093%
2025-08-15	13.0000	13.0000	13.0000	13.0000	-12.869%	2	33	-67.385%
2025-08-13	14.9200	14.9200	14.9200	14.9200	-13.306%	1	33	-71.582%
2025-08-11	17.2100	17.2100	17.2100	17.2100	+9.618%	1	33	-75.363%
2025-08-06	15.7000	15.7000	15.7000	15.7000	+10.253%	2	32	-72.994%
2025-08-05	14.2200	14.2400	14.2200	14.2400	-5.067%	2	32	-70.225%
2025-08-04	14.6000	15.0000	14.6000	15.0000	+70.455%	2	31	-71.733%
2025-07-29	8.8000	8.8000	8.8000	8.8000	-8.333%	2	31	-51.818%
2025-07-24	8.5000	9.6000	8.5000	9.6000	+17.073%	2	29	-55.833%
2025-07-21	8.2000	8.2000	8.2000	8.2000	+7.895%	7	27	-48.293%
2025-07-14	7.6000	7.6000	7.6000	7.6000	-5.000%	1	34	-44.211%
2025-07-11	8.1000	8.1000	8.0000	8.0000	-26.267%	21	34	-47.000%
2025-06-30	10.8500	10.8500	10.8500	10.8500	-1.721%	2	14	-60.922%
2025-06-20	11.2000	11.2000	11.0400	11.0400	+0.364%	8	12	-61.594%
2025-06-09	11.0000	11.0000	11.0000	11.0000	-13.386%	7	10	-61.455%
2025-06-06	12.3000	12.7000	12.3000	12.7000	0.000%	6	3	-66.614%