Dark

LYB20260918P70
LYB Sep 18 2026 70.00 Put (LYB260918P00070000)
option OPRA

EOD

Jul 29, 2026

11.30-11.024%(-1.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	11.3000	11.3000	11.3000	11.3000	-11.024%	1	4,412	0.000%
2026-07-27	12.7000	12.7000	12.7000	12.7000	-1.167%	2	4,411	-11.024%
2026-07-20	12.8500	12.8500	12.8500	12.8500	-1.983%	1	4,412	-12.062%
2026-07-16	13.1100	13.1100	13.1100	13.1100	-23.423%	1	4,413	-13.806%
2026-07-07	17.2000	17.2000	17.1200	17.1200	-4.889%	4	4,413	-33.995%
2026-07-01	18.0000	18.0000	18.0000	18.0000	+13.924%	1	4,417	-37.222%
2026-06-29	15.8000	15.8000	15.8000	15.8000	+1.282%	6	4,418	-28.481%
2026-06-25	15.6000	15.6000	15.6000	15.6000	+1.102%	42	4,412	-27.564%
2026-06-24	15.4300	15.4300	15.4300	15.4300	+30.211%	1	4,454	-26.766%
2026-06-18	11.8500	11.8500	11.8500	11.8500	+60.135%	1	4,453	-4.641%
2026-06-11	7.4000	7.4000	7.4000	7.4000	-20.430%	16	4,453	+52.703%
2026-06-10	9.3000	9.3000	9.3000	9.3000	-17.260%	2	4,455	+21.505%
2026-06-09	11.1500	11.2400	11.1500	11.2400	+12.400%	18	4,453	+0.534%
2026-06-08	10.0000	10.0000	10.0000	10.0000	+4.167%	9	4,445	+13.000%
2026-06-05	9.6000	9.6000	9.6000	9.6000	+7.865%	1	4,445	+17.708%
2026-06-04	8.9000	8.9000	8.9000	8.9000	+4.706%	5	4,446	+26.966%
2026-06-02	8.9000	8.9000	8.5000	8.5000	-1.163%	9	4,451	+32.941%
2026-06-01	8.1800	8.6000	8.1800	8.6000	-1.149%	16	4,451	+31.395%
2026-05-29	8.7000	8.8000	8.7000	8.7000	+4.819%	29	4,435	+29.885%
2026-05-28	8.3000	8.3000	8.3000	8.3000	-3.488%	14	4,441	+36.145%
2026-05-27	8.6800	8.7000	8.6000	8.6000	+4.878%	5	4,441	+31.395%
2026-05-26	7.4700	8.2000	7.4700	8.2000	+4.193%	39	4,443	+37.805%
2026-05-22	7.8000	8.0000	7.7000	7.8700	+6.351%	203	4,456	+43.583%
2026-05-21	7.3000	7.4000	7.3000	7.4000	+5.866%	4	4,284	+52.703%
2026-05-20	6.9900	6.9900	6.9900	6.9900	-0.143%	2	4,284	+61.660%
2026-05-19	6.5000	7.0000	6.3400	7.0000	+14.566%	7	4,279	+61.429%
2026-05-18	6.1300	6.1300	5.9500	6.1100	-6.000%	19	4,279	+84.943%
2026-05-14	6.4000	6.5000	6.4000	6.5000	+9.983%	4	4,279	+73.846%
2026-05-13	5.9100	5.9100	5.9100	5.9100	-9.909%	1	4,279	+91.201%
2026-05-11	6.6500	6.6500	6.5600	6.5600	-6.286%	4	4,279	+72.256%
2026-05-06	7.4000	7.4000	7.0000	7.0000	+32.827%	6	4,278	+61.429%
2026-05-05	5.5100	5.5100	5.2700	5.2700	-21.577%	9	4,278	+114.421%
2026-05-04	6.7200	6.7200	6.7200	6.7200	-9.189%	1	4,276	+68.155%
2026-04-29	7.4000	7.4000	7.4000	7.4000	-7.500%	24	4,277	+52.703%
2026-04-28	8.0000	8.0000	8.0000	8.0000	-9.605%	20	4,253	+41.250%
2026-04-27	8.8500	8.8500	8.8500	8.8500	-13.659%	1	4,242	+27.684%
2026-04-20	10.2500	10.2500	10.2500	10.2500	-1.157%	1	4,242	+10.244%
2026-04-17	9.5300	10.9000	9.5300	10.3700	+42.055%	34	4,241	+8.968%
2026-04-16	7.0000	7.3000	7.0000	7.3000	-3.947%	3	4,239	+54.795%
2026-04-15	7.6000	7.6000	7.6000	7.6000	-2.564%	1	4,239	+48.684%
2026-04-14	7.9000	7.9000	7.8000	7.8000	+8.333%	9	4,238	+44.872%
2026-04-13	7.0000	7.2000	7.0000	7.2000	-7.097%	35	4,230	+56.944%
2026-04-10	7.8000	7.8000	7.6000	7.7500	+3.333%	8	4,230	+45.806%
2026-04-09	8.1000	8.1000	7.5000	7.5000	-5.063%	4,151	4,192	+50.667%
2026-04-08	9.5000	9.5000	7.9000	7.9000	+27.419%	14	469	+43.038%
2026-04-07	5.8000	6.2000	5.7000	6.2000	-3.876%	31	455	+82.258%
2026-04-06	6.9000	6.9400	6.4500	6.4500	+0.781%	41	425	+75.194%
2026-04-02	6.4000	6.4000	6.4000	6.4000	-17.949%	7	379	+76.563%
2026-04-01	6.9000	7.8000	6.9000	7.8000	+18.003%	69	379	+44.872%
2026-03-31	5.8000	6.6100	5.8000	6.6100	+8.361%	18	315	+70.953%
2026-03-30	5.9500	6.1700	5.9500	6.1000	-7.716%	29	306	+85.246%
2026-03-27	6.6100	6.6100	6.6100	6.6100	-4.203%	1	282	+70.953%
2026-03-26	7.0000	7.1000	6.8500	6.9000	-10.390%	15	283	+63.768%
2026-03-25	7.7000	7.7000	7.7000	7.7000	-15.385%	3	273	+46.753%
2026-03-23	9.3000	9.3000	9.0000	9.1000	+4.598%	21	273	+24.176%
2026-03-20	8.7000	8.7000	8.7000	8.7000	-1.136%	1	259	+29.885%
2026-03-19	8.2000	8.8000	8.2000	8.8000	+4.762%	33	259	+28.409%
2026-03-18	8.4000	8.5000	8.4000	8.4000	-9.677%	23	259	+34.524%
2026-03-16	9.3000	9.3000	9.2000	9.3000	+8.140%	11	242	+21.505%
2026-03-13	8.6000	8.6000	8.6000	8.6000	+1.655%	8	231	+31.395%
2026-03-12	9.5000	9.5000	8.4600	8.4600	-21.667%	32	231	+33.570%
2026-03-11	10.8000	10.8000	10.7000	10.8000	-0.917%	5	217	+4.630%
2026-03-10	11.6000	11.7000	10.9000	10.9000	+1.869%	4	217	+3.670%
2026-03-06	10.7000	10.8000	10.7000	10.7000	-29.652%	16	216	+5.607%
2026-03-02	15.2100	15.2100	15.2100	15.2100	+6.364%	1	216	-25.707%
2026-02-12	14.3000	14.3000	14.3000	14.3000	-18.145%	1	217	-20.979%
2026-02-04	17.4700	17.4700	17.4700	17.4700	-17.204%	10	217	-35.318%
2026-01-26	21.1000	21.1000	21.1000	21.1000	+5.342%	1	227	-46.445%
2026-01-22	19.9900	20.0300	19.9900	20.0300	-20.040%	2	227	-43.585%
2025-11-28	25.0500	25.0500	25.0500	25.0500	-3.949%	1	226	-54.890%
2025-11-03	26.0800	26.0800	26.0800	26.0800	+43.297%	1	225	-56.672%
2025-08-26	18.2000	18.2000	18.2000	18.2000	-0.546%	15	210	-37.912%
2025-08-25	18.4000	18.4000	18.3000	18.3000	-4.439%	64	210	-38.251%
2025-08-22	19.1500	19.1500	19.1500	19.1500	-4.298%	10	179	-40.992%
2025-08-20	20.0100	20.0100	20.0100	20.0100	-12.810%	40	179	-43.528%
2025-08-05	22.9500	22.9500	22.9500	22.9500	+70.505%	1	159	-50.763%
2025-07-11	13.4600	13.4600	13.4600	13.4600	-7.808%	1	158	-16.048%
2025-07-07	14.5000	14.6000	14.5000	14.6000	-18.436%	20	157	-22.603%
2025-06-25	17.9000	17.9000	17.9000	17.9000	+1.474%	2	159	-36.872%
2025-06-24	17.9000	17.9400	17.5500	17.6400	+7.561%	263	158	-35.941%
2025-06-17	16.2000	16.4000	16.2000	16.4000	-17.753%	2	19	-31.098%
2025-05-29	20.0000	20.0400	19.7100	19.9400	+0.758%	27	17	-43.330%
2025-05-28	19.8000	19.8000	19.7900	19.7900	+1.487%	2	4	-42.900%
2025-05-27	19.7500	19.7500	19.5000	19.5000	0.000%	5	3	-42.051%