Dark

LYB20261218C65
LYB Dec 18 2026 65.00 Call (LYB261218C00065000)
option OPRA

EOD

Sep 29, 2026

1.83-24.380%(-0.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.8300	1.8300	1.8300	1.8300	-24.380%	1	1,010	0.000%
2026-09-28	2.2200	2.4500	2.2200	2.4200	+14.692%	50	1,010	-24.380%
2026-09-25	2.3300	2.3300	2.0400	2.1100	-25.442%	49	1,009	-13.270%
2026-09-23	3.0000	3.0000	2.8300	2.8300	-6.908%	5	996	-35.336%
2026-09-22	3.0400	3.0400	3.0400	3.0400	-1.299%	6	995	-39.803%
2026-09-21	3.3500	3.3500	3.0000	3.0800	-20.823%	44	995	-40.584%
2026-09-18	4.2800	4.3500	3.8900	3.8900	-18.958%	78	992	-52.956%
2026-09-17	4.8000	4.8000	4.8000	4.8000	-11.111%	2	971	-61.875%
2026-09-16	5.2000	5.4000	4.8800	5.4000	+12.500%	11	971	-66.111%
2026-09-15	4.7000	4.8000	4.7000	4.8000	+5.495%	12	964	-61.875%
2026-09-14	4.5500	4.5500	4.5500	4.5500	-22.089%	2	962	-59.780%
2026-09-11	5.8400	5.8400	5.8400	5.8400	+4.847%	6	962	-68.664%
2026-09-10	5.5700	5.5700	5.5700	5.5700	+3.148%	1	959	-67.145%
2026-09-08	5.4000	5.4000	5.4000	5.4000	+10.204%	4	958	-66.111%
2026-09-04	4.9000	4.9000	4.9000	4.9000	-12.500%	1	958	-62.653%
2026-09-03	6.4000	6.4000	5.6000	5.6000	-4.274%	55	958	-67.321%
2026-09-01	5.8500	5.8500	5.8500	5.8500	+5.978%	2	963	-68.718%
2026-08-31	5.6000	6.0000	5.5000	5.5200	+10.400%	42	961	-66.848%
2026-08-26	4.5500	5.0000	4.5500	5.0000	-6.542%	7	927	-63.400%
2026-08-25	5.0000	5.3500	5.0000	5.3500	-15.748%	4	928	-65.794%
2026-08-24	6.4000	6.6000	6.3500	6.3500	-14.189%	6	929	-71.181%
2026-08-21	8.1500	8.2900	7.4000	7.4000	+1.370%	34	930	-75.270%
2026-08-20	8.0000	8.2000	7.3000	7.3000	+10.606%	13	924	-74.932%
2026-08-19	7.4200	7.4300	6.6000	6.6000	+11.864%	15	937	-72.273%
2026-08-18	5.8400	5.9000	5.8400	5.9000	+0.170%	3	939	-68.983%
2026-08-17	5.4000	5.8900	5.2900	5.8900	+20.204%	9	937	-68.930%
2026-08-13	4.9000	4.9000	4.9000	4.9000	-14.783%	1	934	-62.653%
2026-08-12	5.1000	5.7500	5.1000	5.7500	-3.361%	16	934	-68.174%
2026-08-11	5.8000	5.9500	5.8000	5.9500	+19.000%	4	919	-69.244%
2026-08-10	4.3000	5.0000	4.3000	5.0000	+13.636%	7	915	-63.400%
2026-08-07	4.6000	4.6300	4.4000	4.4000	-14.563%	3	908	-58.409%
2026-08-06	4.8000	5.1500	4.8000	5.1500	+14.444%	3	907	-64.466%
2026-08-04	4.5800	4.5800	4.5000	4.5000	-15.094%	39	906	-59.333%
2026-07-31	5.7000	5.7000	5.3000	5.3000	+15.217%	8	889	-65.472%
2026-07-30	4.6000	4.6000	4.6000	4.6000	-6.122%	1	888	-60.217%
2026-07-29	4.9000	4.9000	4.9000	4.9000	+19.512%	3	889	-62.653%
2026-07-28	4.1000	4.1000	4.1000	4.1000	-25.455%	4	889	-55.366%
2026-07-24	5.5000	5.5000	5.5000	5.5000	-17.910%	1	889	-66.727%
2026-07-23	6.2500	6.7000	6.2500	6.7000	+12.795%	56	889	-72.687%
2026-07-22	6.0300	6.0300	5.9400	5.9400	+6.071%	53	931	-69.192%
2026-07-21	5.5800	5.7900	5.5100	5.6000	+12.224%	7	931	-67.321%
2026-07-20	4.9900	4.9900	4.9900	4.9900	+10.889%	1	932	-63.327%
2026-07-17	4.9000	5.2800	4.5000	4.5000	+2.273%	1,007	923	-59.333%
2026-07-16	4.3000	4.4000	4.3000	4.4000	+2.564%	5	367	-58.409%
2026-07-14	4.2900	4.2900	4.2900	4.2900	-2.721%	1	367	-57.343%
2026-07-13	4.5600	4.5600	4.1800	4.4100	+26.361%	115	366	-58.503%
2026-07-10	3.4900	3.4900	3.4900	3.4900	+24.643%	1	303	-47.564%
2026-07-09	2.8000	2.8000	2.8000	2.8000	-24.324%	3	303	-34.643%
2026-07-08	3.5000	4.0000	3.5000	3.7000	+32.143%	42	303	-50.541%
2026-07-07	2.8000	2.8000	2.8000	2.8000	+0.719%	3	311	-34.643%
2026-07-06	2.7800	2.7800	2.7800	2.7800	+7.752%	1	311	-34.173%
2026-07-01	2.7800	2.8000	2.5800	2.5800	-3.008%	18	312	-29.070%
2026-06-30	2.5000	2.7500	2.5000	2.6600	-11.333%	21	303	-31.203%
2026-06-29	3.7500	3.7500	3.0000	3.0000	-16.667%	25	286	-39.000%
2026-06-25	3.6000	3.6000	3.6000	3.6000	-10.000%	2	276	-49.167%
2026-06-24	3.8000	4.0000	3.7600	4.0000	-16.667%	84	274	-54.250%
2026-06-23	4.8000	4.8000	4.8000	4.8000	+2.128%	5	267	-61.875%
2026-06-22	4.8000	4.9500	4.7000	4.7000	-22.951%	19	272	-61.064%
2026-06-18	5.6000	6.1000	5.6000	6.1000	-12.356%	42	305	-70.000%
2026-06-16	7.0000	7.0000	6.9600	6.9600	-5.946%	2	305	-73.707%
2026-06-15	7.1500	7.4000	7.1500	7.4000	-7.384%	58	303	-75.270%
2026-06-09	8.3300	8.3300	7.9900	7.9900	-9.513%	2	295	-77.096%
2026-06-05	8.8300	8.8300	8.8300	8.8300	-13.601%	7	293	-79.275%
2026-06-01	10.2200	10.2200	10.2200	10.2200	-10.898%	11	286	-82.094%
2026-05-27	10.8000	11.4700	10.8000	11.4700	+0.175%	2	292	-84.045%
2026-05-26	11.7500	11.7500	11.4500	11.4500	-21.034%	2	293	-84.017%
2026-05-14	14.8600	14.8600	14.5000	14.5000	+10.687%	3	294	-87.379%
2026-05-07	13.1000	13.1000	13.1000	13.1000	-9.530%	3	291	-86.031%
2026-05-06	14.4800	14.4800	14.4800	14.4800	+8.546%	1	294	-87.362%
2026-04-27	13.3400	13.3400	13.3400	13.3400	+16.000%	1	295	-86.282%
2026-04-20	11.5000	11.5000	11.5000	11.5000	+5.408%	2	296	-84.087%
2026-04-17	10.9100	10.9100	10.9100	10.9100	-29.839%	1	294	-83.226%
2026-04-16	15.5500	15.5500	15.5500	15.5500	+1.171%	75	293	-88.232%
2026-04-15	15.3700	15.3700	15.3700	15.3700	+5.927%	1	218	-88.094%
2026-04-08	13.5200	14.7000	13.4600	14.5100	-22.942%	60	217	-87.388%
2026-04-01	18.8300	18.8300	18.8300	18.8300	-10.333%	2	213	-90.281%
2026-03-31	21.0000	21.0000	21.0000	21.0000	-8.457%	1	213	-91.286%
2026-03-30	22.9400	22.9400	22.9400	22.9400	+26.322%	1	214	-92.023%
2026-03-19	18.1600	18.1600	18.1600	18.1600	+12.307%	3	213	-89.923%
2026-03-17	16.0000	16.1700	16.0000	16.1700	-2.590%	9	210	-88.683%
2026-03-12	15.1000	16.6000	14.4600	16.6000	+58.095%	40	202	-88.976%
2026-03-10	11.5500	11.5500	10.5000	10.5000	-16.000%	3	229	-82.571%
2026-03-09	12.2000	12.5000	12.2000	12.5000	+6.564%	2	229	-85.360%
2026-03-06	11.7300	11.7300	11.7300	11.7300	+3.805%	4	227	-84.399%
2026-03-05	10.0100	11.3000	10.0100	11.3000	+52.703%	25	223	-83.805%
2026-03-04	8.0900	8.0900	7.4000	7.4000	+21.311%	13	219	-75.270%
2026-03-02	5.6000	6.1000	5.6000	6.1000	+27.083%	20	206	-70.000%
2026-02-27	4.8000	4.8000	4.8000	4.8000	0.000%	1	196	-61.875%
2026-02-20	5.0000	5.0000	4.8000	4.8000	0.000%	3	195	-61.875%
2026-02-19	4.4700	4.8000	4.4700	4.8000	-2.240%	15	192	-61.875%
2026-02-18	4.9100	4.9100	4.9100	4.9100	-18.167%	2	177	-62.729%
2026-02-12	6.2500	6.2500	6.0000	6.0000	-2.439%	4	177	-69.500%
2026-02-11	6.1800	6.5100	5.8000	6.1500	+16.920%	33	173	-70.244%
2026-02-10	5.2200	5.2600	5.2200	5.2600	+22.326%	2	153	-65.209%
2026-02-06	4.4500	4.4500	4.3000	4.3000	-7.527%	2	151	-57.442%
2026-02-05	4.6500	4.6500	4.6500	4.6500	-18.134%	1	150	-60.645%
2026-02-04	4.6600	5.7500	4.6600	5.6800	+45.641%	85	149	-67.782%
2026-02-03	3.8900	3.9000	3.8900	3.9000	+14.706%	2	68	-53.077%
2026-01-26	3.4000	3.4000	3.4000	3.4000	-10.761%	11	66	-46.176%
2026-01-21	3.8000	3.8100	3.8000	3.8100	+8.857%	21	55	-51.969%
2026-01-20	3.5000	3.5000	3.5000	3.5000	+12.903%	1	46	-47.714%
2026-01-09	2.9000	3.1000	2.9000	3.1000	+51.220%	3	45	-40.968%
2025-12-30	2.0500	2.0500	2.0500	2.0500	+8.466%	2	44	-10.732%
2025-12-26	1.8900	1.8900	1.8900	1.8900	-36.149%	30	42	-3.175%
2025-12-01	2.9600	2.9600	2.9600	2.9600	+29.258%	1	12	-38.176%
2025-11-24	2.2900	2.2900	2.2900	2.2900	+18.653%	1	11	-20.087%
2025-11-12	1.9300	1.9300	1.9300	1.9300	-5.854%	10	10	-5.181%
2025-11-11	2.0500	2.0500	2.0500	2.0500	0.000%	10	10	-10.732%