Dark

LYB20261218C60
LYB Dec 18 2026 60.00 Call (LYB261218C00060000)
option OPRA

EOD

Sep 24, 2026

5.50+12.936%(+0.63)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.5000	5.5000	5.5000	5.5000	+12.936%	19	546	0.000%
2026-09-23	4.8700	4.8700	4.8700	4.8700	-2.600%	3	527	+12.936%
2026-09-22	5.0000	5.0000	5.0000	5.0000	-37.107%	10	524	+10.000%
2026-09-16	7.9500	7.9500	7.9500	7.9500	+5.298%	1	514	-30.818%
2026-09-15	7.5500	7.5500	7.5500	7.5500	+7.857%	1	514	-27.152%
2026-09-14	6.9500	7.0000	6.9500	7.0000	-14.110%	22	514	-21.429%
2026-09-11	8.1500	8.1500	8.1500	8.1500	+0.246%	1	492	-32.515%
2026-09-09	8.0000	8.1300	8.0000	8.1300	-4.353%	12	491	-32.349%
2026-09-03	9.3500	9.3500	8.5000	8.5000	-12.371%	6	479	-35.294%
2026-09-02	9.8200	9.8200	9.7000	9.7000	+10.731%	15	473	-43.299%
2026-09-01	8.7600	8.7600	8.7600	8.7600	+23.380%	20	484	-37.215%
2026-08-26	6.8000	7.1000	6.8000	7.1000	-6.579%	8	504	-22.535%
2026-08-25	7.6000	7.6000	7.6000	7.6000	-28.638%	1	508	-27.632%
2026-08-21	10.8000	10.9500	10.6500	10.6500	+11.752%	12	509	-48.357%
2026-08-19	10.1000	10.1000	9.5300	9.5300	+11.723%	31	497	-42.288%
2026-08-18	8.5200	8.5300	8.1500	8.5300	+4.024%	12	466	-35.522%
2026-08-17	7.9000	8.2000	7.9000	8.2000	+13.103%	57	454	-32.927%
2026-08-13	7.2500	7.2500	7.2500	7.2500	-6.812%	1	426	-24.138%
2026-08-12	7.7800	7.7800	7.7800	7.7800	-4.890%	1	426	-29.306%
2026-08-11	7.6000	8.1800	7.6000	8.1800	+29.430%	13	426	-32.763%
2026-08-07	6.3200	6.3200	6.3200	6.3200	-7.331%	3	416	-12.975%
2026-08-06	6.7000	6.8200	6.7000	6.8200	+0.294%	63	416	-19.355%
2026-08-05	6.8000	6.8000	6.8000	6.8000	+10.211%	10	415	-19.118%
2026-08-04	6.4500	6.4500	6.1700	6.1700	-14.897%	65	415	-10.859%
2026-08-03	7.2500	7.2500	7.2500	7.2500	-6.331%	2	389	-24.138%
2026-07-31	7.7400	7.7400	7.7400	7.7400	+19.444%	1	389	-28.941%
2026-07-30	6.2700	6.5000	6.2700	6.4800	-8.732%	62	389	-15.123%
2026-07-29	6.7500	7.1200	6.7500	7.1000	+18.333%	3	433	-22.535%
2026-07-28	6.8000	6.9300	6.0000	6.0000	-4.000%	68	431	-8.333%
2026-07-27	6.0500	6.2500	6.0500	6.2500	-18.087%	2	427	-12.000%
2026-07-24	7.6700	7.6700	7.6300	7.6300	-15.691%	12	426	-27.916%
2026-07-23	9.0500	9.0500	9.0500	9.0500	+16.774%	6	438	-39.227%
2026-07-21	7.7500	7.7500	7.7500	7.7500	+13.139%	3	444	-29.032%
2026-07-20	6.4000	6.8500	6.4000	6.8500	+5.385%	8	447	-19.708%
2026-07-17	6.7200	6.7200	6.2500	6.5000	+5.008%	4	442	-15.385%
2026-07-16	5.9300	6.1900	5.9300	6.1900	-0.960%	2	439	-11.147%
2026-07-13	6.0000	6.2500	6.0000	6.2500	+32.979%	60	437	-12.000%
2026-07-10	5.1000	5.1000	4.7000	4.7000	0.000%	7	379	+17.021%
2026-07-09	4.5000	4.7000	4.5000	4.7000	+19.289%	26	376	+17.021%
2026-07-07	4.5000	4.5000	3.9400	3.9400	-2.475%	5	362	+39.594%
2026-07-02	4.2000	4.3000	3.9800	4.0400	+1.000%	20	353	+36.139%
2026-06-30	4.4000	4.4000	3.8500	4.0000	-6.977%	7	353	+37.500%
2026-06-29	4.2000	4.6000	4.2000	4.3000	-2.273%	7	356	+27.907%
2026-06-25	4.4000	4.4000	4.4000	4.4000	-18.367%	2	356	+25.000%
2026-06-24	5.3700	5.4600	5.2500	5.3900	-11.494%	16	354	+2.041%
2026-06-23	6.0400	6.0900	6.0400	6.0900	-17.814%	8	351	-9.688%
2026-06-18	7.4100	7.4100	7.4100	7.4100	-32.820%	1	350	-25.776%
2026-06-12	11.0300	11.0300	11.0300	11.0300	+5.449%	1	350	-50.136%
2026-06-09	10.4600	10.4600	10.4600	10.4600	-13.554%	1	350	-47.419%
2026-06-04	12.9600	12.9600	12.1000	12.1000	-3.200%	3	349	-54.545%
2026-05-29	12.5000	12.5000	12.5000	12.5000	-17.763%	3	348	-56.000%
2026-05-28	15.2000	15.2000	15.2000	15.2000	+13.687%	1	345	-63.816%
2026-05-27	13.4200	13.4200	13.3700	13.3700	-9.171%	2	346	-58.863%
2026-05-26	14.7200	14.7200	14.7200	14.7200	-0.875%	1	346	-62.636%
2026-05-22	14.8500	14.8500	14.8500	14.8500	-18.137%	1	347	-62.963%
2026-05-12	18.1400	18.1400	18.1400	18.1400	-9.300%	3	347	-69.680%
2026-05-04	20.0000	20.0000	20.0000	20.0000	+50.602%	1	350	-72.500%
2026-04-17	13.2800	13.2800	13.2800	13.2800	-32.106%	1	349	-58.584%
2026-04-16	19.5600	19.5600	19.5600	19.5600	-5.735%	1	350	-71.881%
2026-04-13	20.7500	20.7500	20.7500	20.7500	+4.481%	1	351	-73.494%
2026-04-09	20.4000	20.4200	19.8600	19.8600	-22.422%	53	351	-72.306%
2026-04-02	25.6000	25.6000	25.6000	25.6000	+21.442%	15	319	-78.516%
2026-04-01	21.0800	21.0800	21.0800	21.0800	-17.301%	3	319	-73.909%
2026-03-27	25.4900	25.4900	25.4900	25.4900	+21.962%	6	319	-78.423%
2026-03-24	20.9000	20.9000	20.9000	20.9000	+5.184%	1	325	-73.684%
2026-03-20	19.8700	19.8700	19.8700	19.8700	-3.777%	1	326	-72.320%
2026-03-19	20.5000	20.7700	20.5000	20.6500	+1.724%	25	326	-73.366%
2026-03-18	19.7500	20.3000	19.7500	20.3000	+14.431%	5	342	-72.906%
2026-03-16	18.0000	18.0000	17.7400	17.7400	-9.490%	2	347	-68.997%
2026-03-13	19.6000	19.6000	19.6000	19.6000	+6.987%	3	348	-71.939%
2026-03-12	17.6500	18.3200	17.6500	18.3200	+36.513%	2	351	-69.978%
2026-03-11	13.4200	13.4200	13.4200	13.4200	-12.687%	1	349	-59.016%
2026-03-09	15.4100	15.9000	14.8000	15.3700	+7.407%	433	348	-64.216%
2026-03-06	14.1800	14.3100	14.1800	14.3100	+8.000%	4	525	-61.565%
2026-03-05	13.2500	13.2500	13.2500	13.2500	+31.579%	1	522	-58.491%
2026-03-04	9.5000	10.0700	9.5000	10.0700	+26.986%	13	522	-45.382%
2026-03-02	7.9300	7.9300	7.9300	7.9300	+11.848%	1	525	-30.643%
2026-02-27	7.0900	7.0900	7.0900	7.0900	+15.472%	2	525	-22.426%
2026-02-26	6.1400	6.1400	6.1400	6.1400	-0.968%	8	523	-10.423%
2026-02-25	6.2000	6.2000	6.2000	6.2000	-5.632%	1	514	-11.290%
2026-02-23	6.5700	6.5700	6.5700	6.5700	+10.606%	1	514	-16.286%
2026-02-20	6.6400	6.6400	5.9400	5.9400	-5.864%	3	514	-7.407%
2026-02-19	6.4000	6.4000	6.3100	6.3100	-1.406%	2	515	-12.837%
2026-02-17	7.2000	7.2000	6.4000	6.4000	-17.632%	3	513	-14.063%
2026-02-13	7.7400	7.7700	7.7400	7.7700	-0.385%	13	520	-29.215%
2026-02-12	7.3000	7.8000	7.3000	7.8000	-6.024%	6	520	-29.487%
2026-02-11	6.5100	8.3300	6.5100	8.3000	+13.699%	30	514	-33.735%
2026-02-10	7.3000	7.3000	7.3000	7.3000	+18.314%	2	519	-24.658%
2026-02-06	6.1000	6.1700	6.1000	6.1700	+5.832%	6	517	-10.859%
2026-02-05	5.6000	5.8300	5.6000	5.8300	-21.850%	2	519	-5.660%
2026-02-04	7.0000	7.4600	7.0000	7.4600	+24.541%	22	518	-26.273%
2026-02-03	3.4000	5.9900	3.4000	5.9900	+87.188%	17	502	-8.180%
2026-02-02	3.2000	3.2000	3.2000	3.2000	-24.171%	1	485	+71.875%
2026-01-30	4.2200	4.2200	4.2200	4.2200	-6.222%	1	485	+30.332%
2026-01-29	4.5000	4.5000	4.5000	4.5000	-6.250%	6	484	+22.222%
2026-01-21	4.2600	4.8000	4.2600	4.8000	+15.108%	3	478	+14.583%
2026-01-20	4.1700	4.1700	4.1700	4.1700	-11.653%	5	475	+31.894%
2026-01-16	4.7200	4.7200	4.7200	4.7200	-6.535%	3	467	+16.525%
2026-01-15	5.2400	5.2400	5.0500	5.0500	-6.481%	15	467	+8.911%
2026-01-14	4.8900	5.4500	4.8900	5.4000	+12.500%	421	452	+1.852%
2026-01-09	3.5000	4.9000	3.5000	4.8000	+39.130%	8	32	+14.583%
2026-01-08	3.4500	3.4500	3.4500	3.4500	+11.290%	1	24	+59.420%
2026-01-05	3.1000	3.1000	3.1000	3.1000	+14.815%	1	22	+77.419%
2026-01-02	2.7000	2.7000	2.7000	2.7000	+8.000%	1	22	+103.704%
2025-12-26	2.5000	2.5000	2.5000	2.5000	+19.048%	5	21	+120.000%
2025-11-18	2.1000	2.1000	2.1000	2.1000	-8.696%	10	16	+161.905%
2025-11-07	2.3000	2.3000	2.3000	2.3000	-16.364%	3	6	+139.130%
2025-11-06	2.5000	2.7500	2.5000	2.7500	0.000%	3	3	+100.000%