Dark

LYB20261218C80
LYB Dec 18 2026 80.00 Call (LYB261218C00080000)
option OPRA

EOD

Sep 28, 2026

0.3500-22.222%(-0.1000)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.3500	0.5000	0.3300	0.3500	-22.222%	13	746	0.000%
2026-09-25	0.4500	0.6000	0.3500	0.4500	-18.182%	12	747	-22.222%
2026-09-24	0.5600	0.6000	0.5500	0.5500	+10.000%	5	759	-36.364%
2026-09-23	0.5000	0.5000	0.5000	0.5000	-16.667%	10	760	-30.000%
2026-09-22	0.6000	0.6000	0.5500	0.6000	0.000%	6	770	-41.667%
2026-09-21	0.5600	0.6500	0.5600	0.6000	-36.842%	24	775	-41.667%
2026-09-18	0.9400	0.9500	0.9400	0.9500	-32.143%	2	791	-63.158%
2026-09-15	1.0600	1.4000	1.0600	1.4000	+2.941%	12	793	-75.000%
2026-09-11	1.2500	1.4000	1.2000	1.3600	+0.741%	8	781	-74.265%
2026-09-08	1.3500	1.4200	1.3500	1.3500	-2.878%	9	777	-74.074%
2026-09-03	1.4900	1.5000	1.3900	1.3900	-24.865%	121	770	-74.820%
2026-09-02	1.8500	1.8500	1.8500	1.8500	+17.834%	1	891	-81.081%
2026-09-01	1.5100	1.5700	1.5100	1.5700	+9.790%	3	892	-77.707%
2026-08-31	1.4700	1.6000	1.4300	1.4300	+10.000%	4	889	-75.524%
2026-08-28	1.2500	1.3000	1.2500	1.3000	+4.839%	4	887	-73.077%
2026-08-27	1.2400	1.2400	1.2400	1.2400	-50.400%	5	887	-71.774%
2026-08-21	2.6300	2.6300	2.0000	2.5000	-3.846%	7	882	-86.000%
2026-08-20	2.3800	2.6000	2.3800	2.6000	+22.066%	114	877	-86.538%
2026-08-19	2.3000	2.3000	2.1300	2.1300	+19.663%	27	763	-83.568%
2026-08-11	1.8500	1.8500	1.7800	1.7800	+20.270%	3	736	-80.337%
2026-08-10	1.3000	1.5000	1.3000	1.4800	+23.333%	121	733	-76.351%
2026-08-07	1.2500	1.2500	1.2000	1.2000	-27.273%	2	612	-70.833%
2026-08-06	1.6500	1.6500	1.6500	1.6500	+12.245%	1	612	-78.788%
2026-08-04	1.5000	1.5000	1.4700	1.4700	-20.541%	3	611	-76.190%
2026-07-31	1.8500	1.8500	1.8500	1.8500	-2.632%	1	610	-81.081%
2026-07-24	1.8500	1.9000	1.8500	1.9000	+58.333%	11	609	-81.579%
2026-07-23	2.5200	2.5200	1.2000	1.2000	-44.186%	31	598	-70.833%
2026-07-22	2.2500	2.2500	2.0000	2.1500	+12.565%	19	583	-83.721%
2026-07-21	2.0000	2.1600	1.9100	1.9100	+6.111%	60	564	-81.675%
2026-07-20	1.6900	1.8000	1.6900	1.8000	+13.924%	15	504	-80.556%
2026-07-17	1.5800	1.5800	1.5800	1.5800	+8.966%	2	489	-77.848%
2026-07-16	1.6000	1.6200	1.4500	1.4500	-8.228%	9	487	-75.862%
2026-07-15	1.6000	1.6000	1.5800	1.5800	+1.282%	9	478	-77.848%
2026-07-14	1.4900	1.5600	1.4900	1.5600	+30.000%	6	469	-77.564%
2026-07-10	1.2000	1.2000	1.2000	1.2000	-6.250%	1	463	-70.833%
2026-07-08	1.2100	1.4800	1.2100	1.2800	+28.000%	56	464	-72.656%
2026-07-07	1.0000	1.0000	1.0000	1.0000	-16.667%	5	495	-65.000%
2026-07-06	1.2000	1.2000	1.2000	1.2000	+29.032%	10	500	-70.833%
2026-07-02	0.9000	0.9300	0.9000	0.9300	-2.105%	5	513	-62.366%
2026-07-01	1.2000	1.2000	0.9500	0.9500	+18.750%	11	513	-63.158%
2026-06-30	0.9400	0.9400	0.7000	0.8000	-18.367%	7	522	-56.250%
2026-06-29	0.9800	0.9800	0.9800	0.9800	-22.222%	20	519	-64.286%
2026-06-26	1.2900	1.2900	1.2600	1.2600	-6.667%	4	539	-72.222%
2026-06-25	1.2000	1.3500	1.2000	1.3500	+3.846%	11	543	-74.074%
2026-06-24	1.3900	1.3900	1.3000	1.3000	-20.732%	4	534	-73.077%
2026-06-23	1.5400	1.6600	1.5400	1.6400	-8.889%	7	530	-78.659%
2026-06-22	2.1000	2.1500	1.5000	1.8000	-20.000%	41	537	-80.556%
2026-06-18	1.9000	2.2500	1.9000	2.2500	-27.419%	7	545	-84.444%
2026-06-15	3.0800	3.1000	3.0800	3.1000	-13.889%	6	545	-88.710%
2026-06-12	3.9700	3.9700	3.6000	3.6000	+5.882%	8	541	-90.278%
2026-06-11	4.7100	4.7100	3.4000	3.4000	-9.574%	7	533	-89.706%
2026-06-10	3.7600	3.7600	3.7600	3.7600	-2.083%	1	526	-90.691%
2026-06-08	4.0000	4.0000	3.6000	3.8400	-5.419%	18	525	-90.885%
2026-06-05	4.6000	4.6000	4.0600	4.0600	-16.461%	2	509	-91.379%
2026-06-04	4.8600	4.8600	4.8600	4.8600	-11.636%	1	509	-92.798%
2026-06-03	5.5000	5.5000	5.5000	5.5000	+5.769%	1	508	-93.636%
2026-06-02	5.2000	5.2000	5.2000	5.2000	-7.143%	1	509	-93.269%
2026-05-28	5.6000	5.6000	5.6000	5.6000	-25.333%	1	508	-93.750%
2026-05-19	7.5000	7.5000	7.5000	7.5000	-5.063%	1	507	-95.333%
2026-05-12	7.9000	7.9000	7.9000	7.9000	+1.935%	2	506	-95.570%
2026-05-11	8.1500	8.1500	7.7500	7.7500	+4.871%	3	506	-95.484%
2026-05-08	7.2200	7.5700	7.2200	7.3900	+4.085%	11	501	-95.264%
2026-05-07	7.1000	7.1000	7.1000	7.1000	-8.974%	2	501	-95.070%
2026-05-06	7.8000	7.8000	7.8000	7.8000	-23.153%	6	499	-95.513%
2026-05-05	10.5700	10.5700	10.1500	10.1500	+1.500%	23	505	-96.552%
2026-05-04	10.0000	10.0000	10.0000	10.0000	+36.986%	5	482	-96.500%
2026-05-01	7.3000	7.3000	7.3000	7.3000	-19.868%	2	480	-95.205%
2026-04-30	9.1100	9.1100	9.1100	9.1100	+7.176%	5	480	-96.158%
2026-04-29	8.5000	8.5000	8.5000	8.5000	+7.595%	2	480	-95.882%
2026-04-28	7.9000	7.9000	7.9000	7.9000	+11.268%	1	478	-95.570%
2026-04-23	7.5100	7.5100	7.1000	7.1000	-11.250%	8	477	-95.070%
2026-04-22	8.0000	8.0000	8.0000	8.0000	+28.617%	20	474	-95.625%
2026-04-20	6.2200	6.2200	6.2200	6.2200	+8.362%	20	457	-94.373%
2026-04-17	5.4000	5.7400	5.4000	5.7400	-37.541%	4	437	-93.902%
2026-04-16	9.1900	9.1900	9.1900	9.1900	+4.195%	1	436	-96.192%
2026-04-15	8.8200	8.8200	8.8200	8.8200	-13.360%	1	435	-96.032%
2026-04-13	10.6100	10.6100	8.9000	10.1800	+19.204%	7	434	-96.562%
2026-04-09	9.3900	9.3900	8.5400	8.5400	+22.000%	4	431	-95.902%
2026-04-08	7.2700	8.0400	7.0000	7.0000	-41.176%	7	428	-95.000%
2026-04-06	11.9000	11.9000	11.9000	11.9000	-8.462%	1	428	-97.059%
2026-04-02	12.5000	13.0500	12.5000	13.0000	+32.653%	5	428	-97.308%
2026-04-01	9.8000	9.8000	9.8000	9.8000	-24.324%	2	428	-96.429%
2026-03-31	14.0000	14.0000	12.9500	12.9500	-14.970%	2	426	-97.297%
2026-03-30	15.1000	15.5500	15.0000	15.2300	+30.171%	38	424	-97.702%
2026-03-27	11.7000	11.7000	11.7000	11.7000	-0.171%	3	453	-97.009%
2026-03-26	11.7200	11.7200	11.7200	11.7200	+3.169%	1	450	-97.014%
2026-03-25	11.0000	11.4500	11.0000	11.3600	+36.867%	4	449	-96.919%
2026-03-23	8.4000	9.2200	7.1000	8.3000	-20.574%	35	445	-95.783%
2026-03-19	11.4300	11.4300	9.6000	10.4500	+5.556%	39	410	-96.651%
2026-03-18	9.9000	9.9000	9.9000	9.9000	+39.437%	1	371	-96.465%
2026-03-17	7.1000	7.1000	7.1000	7.1000	+31.481%	10	370	-95.070%
2026-03-11	4.5100	5.4000	4.5100	5.4000	-1.099%	202	360	-93.519%
2026-03-10	5.5000	5.5000	5.4600	5.4600	-21.212%	2	158	-93.590%
2026-03-09	6.7600	7.0900	6.1800	6.9300	+15.116%	64	156	-94.949%
2026-03-06	5.9000	6.0200	5.9000	6.0200	+3.082%	2	92	-94.186%
2026-03-05	4.4100	6.2300	4.4100	5.8400	+143.333%	73	90	-94.007%
2026-03-02	2.3000	2.4000	2.3000	2.4000	+4.348%	3	18	-85.417%
2026-02-24	2.3000	2.3000	2.3000	2.3000	+11.111%	5	19	-84.783%
2026-02-23	2.0700	2.0700	2.0700	2.0700	+0.976%	1	14	-83.092%
2026-02-20	2.0500	2.0500	2.0500	2.0500	+1.990%	1	13	-82.927%
2026-02-19	2.0100	2.0100	2.0100	2.0100	-28.214%	3	12	-82.587%
2026-02-11	2.4700	2.8000	2.4700	2.8000	+24.444%	7	9	-87.500%
2026-02-10	2.1000	2.2500	2.1000	2.2500	0.000%	2	2	-84.444%