Dark

LYB20261218C70
LYB Dec 18 2026 70.00 Call (LYB261218C00070000)
option OPRA

EOD

Sep 29, 2026

1.10-16.031%(-0.21)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0500	1.1000	1.0500	1.1000	-16.031%	28	1,467	0.000%
2026-09-28	1.3000	1.3100	1.3000	1.3100	+5.645%	47	1,459	-16.031%
2026-09-25	1.4500	1.4500	1.2400	1.2400	-40.952%	9	1,506	-11.290%
2026-09-24	1.8800	2.1000	1.6500	2.1000	+34.615%	9	1,515	-47.619%
2026-09-23	1.5000	1.5600	1.5000	1.5600	-4.878%	10	1,510	-29.487%
2026-09-22	1.4500	1.7500	1.4500	1.6400	-8.889%	10	1,514	-32.927%
2026-09-21	2.1000	2.1000	1.6000	1.8000	-18.182%	44	1,516	-38.889%
2026-09-18	2.6800	2.7000	2.1500	2.2000	-26.667%	28	1,478	-50.000%
2026-09-17	2.9900	3.0000	2.9900	3.0000	-11.765%	5	1,456	-63.333%
2026-09-16	3.4000	3.4000	3.4000	3.4000	+3.659%	1	1,459	-67.647%
2026-09-15	3.0000	3.2800	3.0000	3.2800	+21.481%	8	1,458	-66.463%
2026-09-14	3.4000	3.4000	2.7000	2.7000	-14.286%	6	1,453	-59.259%
2026-09-11	3.1500	3.1500	3.1500	3.1500	-10.000%	1	1,450	-65.079%
2026-09-09	3.5000	3.5700	3.4300	3.5000	-12.060%	10	1,451	-68.571%
2026-09-08	4.1000	4.1000	3.9800	3.9800	+17.059%	6	1,441	-72.362%
2026-09-04	3.5000	3.5000	3.4000	3.4000	-2.857%	41	1,406	-67.647%
2026-09-03	3.9000	3.9000	3.5000	3.5000	-21.700%	19	1,406	-68.571%
2026-09-02	4.2000	4.8600	4.2000	4.4700	+11.750%	36	1,395	-75.391%
2026-09-01	4.0000	4.0000	4.0000	4.0000	+5.263%	1	1,359	-72.500%
2026-08-31	3.6000	3.8000	3.5500	3.8000	+26.667%	37	1,359	-71.053%
2026-08-27	2.9800	3.0000	2.9800	3.0000	+1.695%	6	1,343	-63.333%
2026-08-26	2.8000	2.9500	2.6900	2.9500	-33.708%	12	1,337	-62.712%
2026-08-24	4.6500	4.6500	4.4500	4.4500	-13.086%	7	1,327	-75.281%
2026-08-21	5.1300	5.7700	5.1000	5.1200	-6.909%	26	1,322	-78.516%
2026-08-20	5.2700	5.6000	5.2700	5.5000	+18.280%	10	1,303	-80.000%
2026-08-19	4.5000	5.1300	4.5000	4.6500	+8.140%	44	1,294	-76.344%
2026-08-18	4.3000	4.3000	4.3000	4.3000	+13.158%	12	1,270	-74.419%
2026-08-17	3.6000	3.8000	3.6000	3.8000	+1.333%	14	1,258	-71.053%
2026-08-14	3.7500	3.7900	3.7500	3.7500	+3.591%	7	1,249	-70.667%
2026-08-12	3.8000	3.8000	3.6200	3.6200	-10.837%	6	1,242	-69.613%
2026-08-11	3.9900	4.0600	3.9900	4.0600	+26.875%	2	1,242	-72.906%
2026-08-10	3.0000	3.2000	3.0000	3.2000	+6.667%	11	1,240	-65.625%
2026-08-07	2.9300	3.0000	2.9300	3.0000	-9.091%	2	1,229	-63.333%
2026-08-06	3.1000	3.5000	3.1000	3.3000	-8.840%	27	1,229	-66.667%
2026-08-03	3.6200	3.6200	3.6200	3.6200	+1.117%	1	1,206	-69.613%
2026-07-31	3.8800	3.8800	3.5800	3.5800	+14.744%	6	1,205	-69.274%
2026-07-30	3.1200	3.1200	3.1200	3.1200	-17.241%	10	1,200	-64.744%
2026-07-29	3.4700	3.7700	3.4700	3.7700	+30.000%	6	1,200	-70.822%
2026-07-27	2.9000	3.0500	2.9000	2.9000	-21.622%	7	1,195	-62.069%
2026-07-24	3.7000	3.7000	3.7000	3.7000	-11.058%	7	1,193	-70.270%
2026-07-23	5.2500	5.2500	4.1600	4.1600	-8.571%	3	1,191	-73.558%
2026-07-22	4.3000	4.5500	4.3000	4.5500	+10.976%	289	1,188	-75.824%
2026-07-21	4.2900	4.2900	4.1000	4.1000	+17.143%	8	979	-73.171%
2026-07-20	3.4500	3.5000	3.4500	3.5000	+9.375%	3	978	-68.571%
2026-07-17	3.3500	3.4000	3.2000	3.2000	+3.226%	6	975	-65.625%
2026-07-16	3.1000	3.1000	3.1000	3.1000	+6.897%	3	973	-64.516%
2026-07-15	3.2300	3.2300	2.9000	2.9000	-6.452%	2	970	-62.069%
2026-07-14	3.2000	3.2000	3.1000	3.1000	0.000%	9	968	-64.516%
2026-07-13	3.2100	3.2100	3.1000	3.1000	+24.000%	5	967	-64.516%
2026-07-10	2.3500	2.5000	2.3500	2.5000	+8.696%	503	963	-56.000%
2026-07-09	2.3000	2.3000	2.3000	2.3000	+21.693%	152	460	-52.174%
2026-07-07	2.1500	2.2000	1.8900	1.8900	-7.805%	15	308	-41.799%
2026-06-30	2.0500	2.0500	2.0500	2.0500	-1.914%	1	296	-46.341%
2026-06-29	2.0900	2.0900	2.0900	2.0900	-16.064%	7	297	-47.368%
2026-06-26	2.4900	2.4900	2.4900	2.4900	-7.778%	4	290	-55.823%
2026-06-25	2.6900	2.7000	2.6900	2.7000	-5.263%	2	286	-59.259%
2026-06-24	2.8500	2.8500	2.8500	2.8500	-18.571%	3	285	-61.404%
2026-06-23	3.5000	3.5000	3.5000	3.5000	0.000%	5	283	-68.571%
2026-06-22	4.0000	4.0000	3.5000	3.5000	-20.273%	15	288	-68.571%
2026-06-18	4.3900	4.3900	4.3900	4.3900	-15.577%	8	275	-74.943%
2026-06-16	5.2000	5.2000	5.2000	5.2000	-13.333%	1	275	-78.846%
2026-06-15	5.4000	6.0000	5.4000	6.0000	-19.463%	12	274	-81.667%
2026-06-12	7.4500	7.4500	7.4500	7.4500	+20.161%	6	265	-85.235%
2026-06-10	7.2700	7.2700	6.2000	6.2000	-17.333%	26	271	-82.258%
2026-06-04	7.5000	7.5000	7.5000	7.5000	-16.667%	3	245	-85.333%
2026-06-03	9.0000	9.0000	9.0000	9.0000	+6.509%	1	242	-87.778%
2026-05-29	8.4500	8.4500	8.4500	8.4500	-6.111%	6	243	-86.982%
2026-05-26	9.0000	9.0000	9.0000	9.0000	-9.091%	18	237	-87.778%
2026-05-21	9.9000	9.9000	9.9000	9.9000	-21.615%	3	237	-88.889%
2026-05-18	12.6300	12.6300	12.6300	12.6300	+13.784%	1	237	-91.291%
2026-05-08	11.1400	11.1400	11.0500	11.1000	-6.408%	6	235	-90.090%
2026-05-06	11.7500	11.8600	11.7000	11.8600	-5.120%	3	235	-90.725%
2026-04-30	12.5000	12.5000	12.5000	12.5000	+42.045%	1	235	-91.200%
2026-04-17	8.9200	8.9200	8.8000	8.8000	-34.328%	2	234	-87.500%
2026-04-10	13.4000	13.4000	13.4000	13.4000	+7.200%	1	237	-91.791%
2026-04-09	12.5000	12.5000	12.5000	12.5000	+4.167%	1	238	-91.200%
2026-04-08	12.0000	12.0000	12.0000	12.0000	-34.818%	4	238	-90.833%
2026-04-07	18.2500	18.4100	18.2500	18.4100	+8.294%	3	237	-94.025%
2026-04-06	17.0000	17.0000	17.0000	17.0000	-5.817%	1	240	-93.529%
2026-03-31	20.4500	20.8700	18.0500	18.0500	-11.520%	7	241	-93.906%
2026-03-30	20.4000	20.4000	20.4000	20.4000	+22.892%	5	248	-94.608%
2026-03-27	16.6000	16.6000	16.6000	16.6000	+29.384%	1	243	-93.373%
2026-03-23	12.8300	12.8300	12.8300	12.8300	-9.007%	1	242	-91.426%
2026-03-20	14.1000	14.1000	14.1000	14.1000	+12.800%	1	243	-92.199%
2026-03-17	12.5000	12.5000	12.5000	12.5000	+0.321%	1	244	-91.200%
2026-03-16	12.7100	12.7100	12.4100	12.4600	-12.623%	6	243	-91.172%
2026-03-13	13.4000	14.2600	13.3000	14.2600	+30.826%	12	239	-92.286%
2026-03-12	10.9000	10.9000	10.9000	10.9000	+29.762%	10	228	-89.908%
2026-03-10	8.3000	8.4000	8.3000	8.4000	-20.755%	10	238	-86.905%
2026-03-09	10.0000	10.6000	9.9400	10.6000	+18.436%	3	228	-89.623%
2026-03-06	8.9500	8.9500	8.9500	8.9500	-2.186%	5	225	-87.709%
2026-03-05	8.2200	9.2200	8.2200	9.1500	+49.266%	36	220	-87.978%
2026-03-04	6.1300	6.1300	6.1300	6.1300	+37.444%	4	218	-82.055%
2026-03-03	4.3000	4.4600	4.3000	4.4600	+11.500%	12	214	-75.336%
2026-02-27	4.0000	4.0000	4.0000	4.0000	+17.647%	2	202	-72.500%
2026-02-20	3.4000	3.4000	3.4000	3.4000	-2.857%	6	200	-67.647%
2026-02-19	3.5000	3.5000	3.5000	3.5000	-29.435%	22	200	-68.571%
2026-02-11	4.6000	5.1000	4.5800	4.9600	+20.976%	112	200	-77.823%
2026-02-10	4.0000	4.1000	4.0000	4.1000	-4.651%	2	110	-73.171%
2026-02-04	4.0500	4.5900	3.9000	4.3000	+38.710%	8	109	-74.419%
2026-02-03	2.7600	3.1000	2.7600	3.1000	+50.485%	33	101	-64.516%
2026-01-30	2.0600	2.0600	2.0600	2.0600	-19.216%	1	68	-46.602%
2026-01-23	2.8600	2.8600	2.5400	2.5500	-1.923%	41	67	-56.863%
2026-01-22	2.5000	2.6000	2.5000	2.6000	-5.455%	2	26	-57.692%
2026-01-21	2.5000	2.7500	2.5000	2.7500	+10.000%	14	24	-60.000%
2026-01-20	2.5000	2.5000	2.5000	2.5000	-19.355%	1	11	-56.000%
2026-01-14	3.1000	3.1000	3.1000	3.1000	+37.778%	1	11	-64.516%
2026-01-09	2.2500	2.2500	2.2500	2.2500	+7.143%	6	11	-51.111%
2026-01-08	2.1000	2.1000	2.1000	2.1000	+16.667%	1	5	-47.619%
2026-01-05	1.8000	1.8000	1.8000	1.8000	+14.650%	1	4	-38.889%
2025-12-09	1.5700	1.5700	1.5700	1.5700	-15.135%	1	4	-29.936%
2025-12-01	1.8500	1.8500	1.8500	1.8500	+2.778%	2	4	-40.541%
2025-11-17	1.8000	1.8000	1.8000	1.8000	-17.431%	1	2	-38.889%
2025-11-10	2.1800	2.1800	2.1800	2.1800	0.000%	1	1	-49.541%