Dark

LYB20261218C75
LYB Dec 18 2026 75.00 Call (LYB261218C00075000)
option OPRA

EOD

Sep 29, 2026

0.6000-7.692%(-0.0500)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7500	0.7500	0.6000	0.6000	-7.692%	26	651	0.000%
2026-09-28	0.7300	0.8500	0.6500	0.6500	0.000%	12	675	-7.692%
2026-09-25	0.8300	0.8300	0.6000	0.6500	-35.000%	35	677	-7.692%
2026-09-24	1.0500	1.2000	1.0000	1.0000	+7.527%	44	700	-40.000%
2026-09-23	0.9000	1.0500	0.8800	0.9300	-11.429%	14	694	-35.484%
2026-09-22	0.9500	1.0500	0.9500	1.0500	+8.247%	9	704	-42.857%
2026-09-21	1.1800	1.1800	0.9700	0.9700	-33.103%	67	700	-38.144%
2026-09-18	1.5000	1.5000	1.2600	1.4500	-25.641%	24	731	-58.621%
2026-09-17	1.9500	1.9500	1.9500	1.9500	-12.556%	1	752	-69.231%
2026-09-16	1.7500	2.2300	1.7500	2.2300	+14.359%	10	753	-73.094%
2026-09-15	1.9000	2.3000	1.9000	1.9500	+18.182%	51	743	-69.231%
2026-09-14	2.1500	2.1500	1.5800	1.6500	-28.261%	13	694	-63.636%
2026-09-11	2.3000	2.3000	2.3000	2.3000	+2.222%	5	687	-73.913%
2026-09-10	2.5000	2.5000	2.2500	2.2500	+2.273%	5	682	-73.333%
2026-09-09	2.1200	2.2000	2.1200	2.2000	-6.383%	6	677	-72.727%
2026-09-08	2.5000	2.5000	2.0500	2.3500	+20.513%	18	672	-74.468%
2026-09-04	2.0000	2.3800	1.9500	1.9500	-18.750%	14	651	-69.231%
2026-09-03	2.7200	2.7200	2.4000	2.4000	-18.089%	74	651	-75.000%
2026-09-02	2.9800	2.9800	2.8500	2.9300	+22.083%	11	651	-79.522%
2026-09-01	2.4000	2.4000	2.4000	2.4000	+11.111%	5	643	-75.000%
2026-08-31	2.5000	2.5000	2.1600	2.1600	+8.000%	7	638	-72.222%
2026-08-28	2.0000	2.0000	2.0000	2.0000	-2.439%	1	632	-70.000%
2026-08-27	2.0500	2.0500	2.0500	2.0500	-6.818%	2	631	-70.732%
2026-08-26	1.8400	2.2000	1.8000	2.2000	0.000%	17	631	-72.727%
2026-08-25	2.0000	2.3000	2.0000	2.2000	-13.725%	63	628	-72.727%
2026-08-24	2.5500	3.0700	2.5500	2.5500	-26.087%	20	626	-76.471%
2026-08-21	3.5300	3.6900	3.0000	3.4500	-5.479%	9	606	-82.609%
2026-08-20	3.4500	4.1000	3.4500	3.6500	+26.298%	12	598	-83.562%
2026-08-19	2.7500	3.4700	2.7500	2.8900	+11.154%	101	593	-79.239%
2026-08-18	2.5200	2.6000	2.2500	2.6000	+1.961%	18	495	-76.923%
2026-08-17	2.3000	2.5500	2.3000	2.5500	+10.390%	9	477	-76.471%
2026-08-14	2.5000	2.5500	2.3100	2.3100	-1.702%	166	471	-74.026%
2026-08-12	2.0000	2.3500	2.0000	2.3500	-12.313%	7	353	-74.468%
2026-08-11	2.6800	2.6800	2.6800	2.6800	+27.014%	2	346	-77.612%
2026-08-10	2.1000	2.1500	2.0000	2.1100	-10.213%	8	344	-71.564%
2026-08-06	2.3000	2.3500	2.3000	2.3500	-7.843%	15	338	-74.468%
2026-08-03	2.5500	2.5500	2.5500	2.5500	-5.904%	10	323	-76.471%
2026-07-29	2.3100	2.7100	2.3100	2.7100	+37.563%	18	323	-77.860%
2026-07-28	1.9700	1.9700	1.9700	1.9700	-2.956%	1	311	-69.543%
2026-07-27	2.0500	2.0500	2.0300	2.0300	-25.641%	14	310	-70.443%
2026-07-24	2.6800	2.7300	2.5300	2.7300	-9.000%	10	322	-78.022%
2026-07-23	3.0000	3.0000	3.0000	3.0000	-1.316%	7	312	-80.000%
2026-07-22	3.0400	3.2700	2.9500	3.0400	+10.545%	11	306	-80.263%
2026-07-21	2.5000	3.0000	2.5000	2.7500	+12.245%	48	295	-78.182%
2026-07-20	2.4500	2.4500	2.4500	2.4500	+8.889%	1	270	-75.510%
2026-07-17	2.5000	2.5000	2.2500	2.2500	+9.756%	19	269	-73.333%
2026-07-16	2.1900	2.1900	2.0500	2.0500	-4.651%	3	263	-70.732%
2026-07-15	2.1000	2.1500	2.1000	2.1500	-4.444%	7	261	-72.093%
2026-07-13	2.2000	2.2500	2.1000	2.2500	+45.161%	15	255	-73.333%
2026-07-09	1.5500	1.5500	1.5500	1.5500	-18.421%	26	240	-61.290%
2026-07-08	1.8500	1.9000	1.8500	1.9000	+52.000%	40	240	-68.421%
2026-07-07	1.3500	1.3500	1.2500	1.2500	+3.306%	21	200	-52.000%
2026-07-06	1.1700	1.2100	1.1700	1.2100	-16.552%	2	179	-50.413%
2026-07-02	1.4000	1.4500	1.4000	1.4500	+19.835%	6	178	-58.621%
2026-07-01	1.2800	1.3100	1.2100	1.2100	+15.238%	13	178	-50.413%
2026-06-30	1.0500	1.0500	1.0500	1.0500	-22.222%	2	171	-42.857%
2026-06-29	1.4500	1.6500	1.3500	1.3500	-20.588%	24	169	-55.556%
2026-06-26	1.7000	1.7000	1.7000	1.7000	-2.857%	3	168	-64.706%
2026-06-25	1.7500	1.7500	1.7500	1.7500	-10.256%	1	165	-65.714%
2026-06-24	2.1000	2.1000	1.9500	1.9500	-24.125%	22	166	-69.231%
2026-06-23	2.4200	2.5700	2.3000	2.5700	-1.154%	23	158	-76.654%
2026-06-22	2.5800	2.6000	2.5800	2.6000	-15.033%	2	153	-76.923%
2026-06-18	3.0600	3.0600	3.0600	3.0600	-34.894%	10	152	-80.392%
2026-06-10	5.0000	5.0000	4.7000	4.7000	-9.615%	26	152	-87.234%
2026-06-08	5.2000	5.2000	5.2000	5.2000	-14.050%	3	126	-88.462%
2026-06-02	6.0500	6.0500	6.0500	6.0500	-7.774%	1	126	-90.083%
2026-06-01	6.7600	6.7600	6.5600	6.5600	-29.310%	5	126	-90.854%
2026-05-20	9.2800	9.2800	9.2800	9.2800	-7.937%	1	121	-93.534%
2026-05-18	10.0800	10.0800	10.0800	10.0800	-3.077%	2	122	-94.048%
2026-05-15	10.4000	10.4000	10.4000	10.4000	+4.733%	1	122	-94.231%
2026-05-14	9.8900	9.9300	9.8900	9.9300	-7.714%	2	121	-93.958%
2026-05-13	10.7600	10.7600	10.7600	10.7600	+20.223%	2	120	-94.424%
2026-05-08	9.0800	9.0800	8.9400	8.9500	-22.845%	21	120	-93.296%
2026-05-04	11.6000	11.6000	11.6000	11.6000	+3.571%	1	102	-94.828%
2026-05-01	11.2000	11.2000	11.2000	11.2000	+7.692%	2	102	-94.643%
2026-04-30	10.4000	10.4000	10.4000	10.4000	+6.557%	1	102	-94.231%
2026-04-23	9.7600	9.7600	9.7600	9.7600	-0.813%	3	102	-93.852%
2026-04-22	9.8400	9.8400	9.8400	9.8400	+44.706%	1	101	-93.902%
2026-04-17	7.3500	7.3500	6.8000	6.8000	-43.522%	12	101	-91.176%
2026-04-13	12.0400	12.0400	12.0400	12.0400	+13.585%	1	109	-95.017%
2026-04-10	10.6000	10.6000	10.6000	10.6000	+23.543%	20	108	-94.340%
2026-04-08	9.7500	9.7500	8.5800	8.5800	-46.375%	3	108	-93.007%
2026-04-07	16.0000	16.0000	16.0000	16.0000	+1.911%	1	108	-96.250%
2026-03-31	17.8000	17.8000	15.7000	15.7000	-9.770%	2	107	-96.178%
2026-03-30	17.4000	17.4000	17.4000	17.4000	+33.846%	1	108	-96.552%
2026-03-25	13.0000	13.0000	13.0000	13.0000	+3.175%	3	107	-95.385%
2026-03-24	12.6000	12.6000	12.6000	12.6000	+17.757%	1	107	-95.238%
2026-03-23	10.7000	10.7000	10.7000	10.7000	-16.013%	1	106	-94.393%
2026-03-20	12.7400	12.7400	12.7400	12.7400	+12.743%	1	106	-95.290%
2026-03-19	13.4800	13.4800	11.3000	11.3000	0.000%	12	106	-94.690%
2026-03-18	11.0000	11.3000	11.0000	11.3000	+10.568%	2	106	-94.690%
2026-03-17	10.2200	10.2200	10.2200	10.2200	-11.130%	2	104	-94.129%
2026-03-13	10.4500	11.5000	10.4500	11.5000	-3.361%	2	102	-94.783%
2026-03-12	8.8000	11.9000	8.8000	11.9000	+58.667%	73	101	-94.958%
2026-03-11	7.5000	7.5000	7.5000	7.5000	+4.167%	1	111	-92.000%
2026-03-10	7.1800	7.2000	7.1800	7.2000	-18.552%	10	112	-91.667%
2026-03-09	8.8400	8.8400	8.8400	8.8400	+19.459%	1	107	-93.213%
2026-03-06	7.6000	7.6000	7.4000	7.4000	+2.778%	3	106	-91.892%
2026-03-05	7.1900	7.6700	7.1000	7.2000	+60.000%	12	103	-91.667%
2026-03-04	4.4000	4.5200	4.4000	4.5000	+26.761%	68	92	-86.667%
2026-03-03	3.5500	3.5500	3.5500	3.5500	+30.037%	1	24	-83.099%
2026-02-26	2.4000	2.7300	2.4000	2.7300	-11.935%	5	23	-78.022%
2026-02-24	3.0000	3.1000	3.0000	3.1000	+16.981%	2	20	-80.645%
2026-02-23	2.6100	2.6500	2.6100	2.6500	-19.453%	2	18	-77.358%
2026-02-11	3.2900	3.2900	3.2900	3.2900	+6.129%	1	17	-81.763%
2026-02-10	2.4500	3.1000	2.4500	3.1000	-4.615%	2	16	-80.645%
2026-02-04	3.0000	3.2500	3.0000	3.2500	+21.269%	9	14	-81.538%
2026-02-03	2.2500	2.6800	2.0000	2.6800	+53.143%	4	5	-77.612%
2026-02-02	1.7500	1.7500	1.7500	1.7500	+25.000%	1	1	-65.714%
2026-01-30	1.4000	1.4000	1.4000	1.4000	-28.205%	2	1	-57.143%
2026-01-29	1.9500	1.9500	1.9500	1.9500	-11.364%	1	3	-69.231%
2026-01-22	2.0000	2.2000	2.0000	2.2000	0.000%	2	2	-72.727%