Dark

LYB20260918P65
LYB Sep 18 2026 65.00 Put (LYB260918P00065000)
option OPRA

EOD

Jul 27, 2026

8.60+17.007%(+1.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	8.6000	8.6000	8.6000	8.6000	+17.007%	1	3,397	0.000%
2026-07-24	7.3500	7.3500	7.3500	7.3500	+11.364%	2	3,397	+17.007%
2026-07-23	6.6000	6.6000	6.6000	6.6000	+6.452%	1	3,398	+30.303%
2026-07-22	6.2000	6.2000	6.2000	6.2000	-10.145%	2	3,398	+38.710%
2026-07-21	6.8000	6.9000	6.8000	6.9000	-25.806%	75	3,399	+24.638%
2026-07-16	8.8000	9.3000	8.7000	9.3000	+3.333%	25	3,403	-7.527%
2026-07-14	9.4000	9.4000	9.0000	9.0000	-2.174%	95	3,403	-4.444%
2026-07-13	9.6000	9.6000	9.2000	9.2000	-13.615%	8	3,403	-6.522%
2026-07-10	10.6500	10.6500	10.6500	10.6500	-3.182%	1	3,403	-19.249%
2026-07-08	11.0000	11.0000	11.0000	11.0000	-13.725%	5	3,404	-21.818%
2026-07-07	12.7500	12.7500	12.7500	12.7500	-6.043%	2	3,404	-32.549%
2026-07-06	13.5700	13.5700	13.5700	13.5700	+3.430%	2	3,406	-36.625%
2026-07-02	13.1200	13.1200	13.1200	13.1200	+1.943%	2	3,410	-34.451%
2026-06-30	13.0200	13.0200	12.8700	12.8700	+2.062%	2	3,410	-33.178%
2026-06-29	11.4800	12.6100	11.4800	12.6100	+11.593%	5	3,409	-31.800%
2026-06-26	11.3000	11.3000	11.2900	11.3000	-2.249%	50	3,412	-23.894%
2026-06-25	11.5600	11.5600	11.5600	11.5600	+3.863%	1	3,462	-25.606%
2026-06-24	9.7000	11.1300	9.7000	11.1300	+18.278%	15	3,461	-22.731%
2026-06-23	9.4100	9.4100	9.4100	9.4100	+1.401%	10	3,446	-8.608%
2026-06-22	8.9300	9.2800	8.9300	9.2800	+10.608%	14	3,436	-7.328%
2026-06-18	8.6000	8.8200	8.3900	8.3900	+16.528%	9	3,417	+2.503%
2026-06-17	6.6000	7.2000	6.6000	7.2000	0.000%	26	3,417	+19.444%
2026-06-16	7.3000	7.3000	7.2000	7.2000	+5.882%	112	3,417	+19.444%
2026-06-15	6.8000	6.8000	6.8000	6.8000	+4.615%	5	3,323	+26.471%
2026-06-12	6.4000	6.5000	6.4000	6.5000	-0.154%	17	3,323	+32.308%
2026-06-11	5.9000	6.6100	5.7700	6.5100	+3.006%	14	3,309	+32.104%
2026-06-10	6.7000	6.8000	6.1500	6.3200	-14.595%	2,958	3,315	+36.076%
2026-06-09	7.2500	7.4000	7.2500	7.4000	+5.714%	5	525	+16.216%
2026-06-08	6.7500	7.3500	6.7500	7.0000	+2.941%	174	525	+22.857%
2026-06-05	5.9000	6.8000	5.9000	6.8000	+8.800%	8	652	+26.471%
2026-06-04	6.2500	6.2500	6.2500	6.2500	+9.649%	10	649	+37.600%
2026-06-02	6.1700	6.1700	5.7000	5.7000	-1.724%	7	641	+50.877%
2026-05-29	5.8000	5.8000	5.8000	5.8000	+3.571%	2	639	+48.276%
2026-05-28	5.3000	5.6000	5.3000	5.6000	0.000%	13	639	+53.571%
2026-05-27	5.8000	5.9000	5.6000	5.6000	+1.818%	158	639	+53.571%
2026-05-26	5.5600	5.6000	5.5000	5.5000	+10.000%	5	493	+56.364%
2026-05-21	5.0000	5.0000	5.0000	5.0000	0.000%	1	492	+72.000%
2026-05-20	4.7000	5.0000	4.7000	5.0000	+7.527%	9	492	+72.000%
2026-05-19	4.3400	4.6500	4.3400	4.6500	+24.000%	50	480	+84.946%
2026-05-18	3.7500	4.2000	3.7500	3.7500	-3.846%	104	480	+129.333%
2026-05-15	3.9000	3.9000	3.9000	3.9000	-9.302%	17	480	+120.513%
2026-05-13	4.0000	4.3000	4.0000	4.3000	+10.256%	7	473	+100.000%
2026-05-12	4.2000	4.2000	3.9000	3.9000	-13.333%	10	476	+120.513%
2026-05-11	4.5000	4.5000	4.5000	4.5000	-11.765%	4	476	+91.111%
2026-05-08	5.2800	5.2800	5.1000	5.1000	-2.857%	6	481	+68.627%
2026-05-07	5.2600	5.2600	5.2500	5.2500	+13.147%	11	476	+63.810%
2026-05-06	4.5000	5.1000	4.5000	4.6400	+32.571%	7	475	+85.345%
2026-05-05	3.5000	3.5000	3.5000	3.5000	-22.566%	1	478	+145.714%
2026-05-01	4.9000	4.9000	4.4500	4.5200	-3.830%	16	467	+90.265%
2026-04-30	4.8000	4.8000	4.7000	4.7000	-16.071%	2	467	+82.979%
2026-04-28	5.6000	5.6000	5.6000	5.6000	-14.504%	3	468	+53.571%
2026-04-24	6.5000	6.5500	6.5000	6.5500	-5.347%	3	465	+31.298%
2026-04-20	7.3000	7.3000	6.9200	6.9200	-8.466%	7	463	+24.277%
2026-04-17	6.9200	7.8000	6.9200	7.5600	+32.632%	19	463	+13.757%
2026-04-14	5.7000	5.7000	5.7000	5.7000	+9.615%	44	461	+50.877%
2026-04-13	5.0000	5.2200	5.0000	5.2000	-8.772%	206	426	+65.385%
2026-04-10	5.7000	5.7000	5.7000	5.7000	0.000%	3	307	+50.877%
2026-04-08	7.0000	7.0000	5.7000	5.7000	+35.714%	14	304	+50.877%
2026-04-07	4.2000	4.2000	4.1000	4.2000	-14.286%	13	290	+104.762%
2026-04-06	4.9000	5.1000	4.9000	4.9000	+4.255%	38	277	+75.510%
2026-04-02	4.7000	4.7000	4.7000	4.7000	-10.476%	1	247	+82.979%
2026-04-01	5.2500	5.2500	5.2500	5.2500	+19.318%	10	247	+63.810%
2026-03-31	4.2000	4.4000	4.2000	4.4000	-2.222%	4	237	+95.455%
2026-03-30	4.5000	4.6000	4.5000	4.5000	-11.765%	34	233	+91.111%
2026-03-27	5.2000	5.2000	5.1000	5.1000	0.000%	3	204	+68.627%
2026-03-26	5.1000	5.1000	5.1000	5.1000	-5.556%	1	203	+68.627%
2026-03-25	5.6000	5.6000	5.4000	5.4000	-14.286%	8	203	+59.259%
2026-03-24	6.5000	6.5000	6.3000	6.3000	-3.077%	3	202	+36.508%
2026-03-23	6.5000	6.5000	6.5000	6.5000	0.000%	3	201	+32.308%
2026-03-20	6.5000	6.5000	6.5000	6.5000	-2.695%	1	198	+32.308%
2026-03-19	6.3000	6.8500	6.2000	6.6800	-4.571%	53	198	+28.743%
2026-03-16	7.0000	7.1500	7.0000	7.0000	+7.527%	15	171	+22.857%
2026-03-12	6.9000	6.9000	6.5100	6.5100	-17.595%	6	158	+32.104%
2026-03-11	8.3000	8.3000	7.9000	7.9000	-4.010%	39	154	+8.861%
2026-03-10	8.1000	8.5000	8.0000	8.2300	+8.289%	37	118	+4.496%
2026-03-09	7.4000	7.6000	7.4000	7.6000	-1.299%	10	87	+13.158%
2026-03-06	7.9000	7.9000	7.7000	7.7000	-6.098%	17	77	+11.688%
2026-03-05	8.3000	8.4000	7.7000	8.2000	-37.261%	40	60	+4.878%
2026-02-23	13.0700	13.0700	13.0700	13.0700	-9.986%	20	27	-34.200%
2026-02-20	14.5200	14.5200	14.5200	14.5200	+6.686%	1	14	-40.771%
2026-02-06	13.6100	13.6100	13.6100	13.6100	-43.126%	1	14	-36.811%
2025-12-23	23.9300	23.9300	23.9300	23.9300	+0.970%	1	15	-64.062%
2025-12-10	23.7600	23.7600	23.7000	23.7000	-1.250%	2	15	-63.713%
2025-11-18	24.0000	24.0000	24.0000	24.0000	+3.226%	5	15	-64.167%
2025-11-05	23.2500	23.2500	23.2500	23.2500	+17.602%	1	16	-63.011%
2025-09-25	19.7700	19.7700	19.7700	19.7700	+5.835%	1	15	-56.500%
2025-08-13	18.6800	18.6800	18.6800	18.6800	-10.408%	1	16	-53.961%
2025-08-12	20.8500	20.8500	20.8500	20.8500	-1.651%	1	17	-58.753%
2025-08-11	21.2000	21.2000	21.2000	21.2000	+6.372%	1	17	-59.434%
2025-08-06	19.9300	19.9300	19.9300	19.9300	+24.097%	1	16	-56.849%
2025-08-01	16.0600	16.0600	16.0600	16.0600	+33.833%	1	15	-46.451%
2025-07-25	12.0000	12.0000	12.0000	12.0000	+6.857%	5	15	-28.333%
2025-07-24	11.2300	11.2300	11.2300	11.2300	-3.190%	1	10	-23.419%
2025-07-07	11.6000	11.6000	11.6000	11.6000	-13.433%	10	10	-25.862%
2025-06-27	13.4000	13.4000	13.4000	13.4000	-18.689%	2	3	-35.821%
2025-05-29	16.4000	16.5000	16.2300	16.4800	0.000%	4	2	-47.816%