Dark

LYB20261218C85
LYB Dec 18 2026 85.00 Call (LYB261218C00085000)
option OPRA

EOD

Sep 28, 2026

0.3700-53.750%(-0.4300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.3700	0.3700	0.3700	0.3700	-53.750%	5	135	0.000%
2026-09-24	0.3500	0.8000	0.3500	0.8000	+150.000%	2	140	-53.750%
2026-09-23	0.5000	0.5000	0.3200	0.3200	-3.030%	6	142	+15.625%
2026-09-22	0.4200	0.4200	0.3300	0.3300	-44.068%	2	148	+12.121%
2026-09-18	0.5900	0.5900	0.5900	0.5900	-30.588%	2	148	-37.288%
2026-09-15	0.8500	0.8500	0.8500	0.8500	+19.718%	1	150	-56.471%
2026-09-11	0.7100	0.7100	0.7100	0.7100	-11.250%	3	149	-47.887%
2026-09-10	0.8000	0.8000	0.8000	0.8000	-8.046%	1	149	-53.750%
2026-09-09	0.6900	0.8700	0.6900	0.8700	+6.098%	2	149	-57.471%
2026-09-02	0.8200	0.8200	0.8200	0.8200	-13.684%	1	151	-54.878%
2026-09-01	1.0800	1.0800	0.9500	0.9500	+13.095%	3	150	-61.053%
2026-08-28	0.8000	0.8400	0.8000	0.8400	+12.000%	4	148	-55.952%
2026-08-25	0.7500	0.7500	0.7500	0.7500	-44.444%	5	144	-50.667%
2026-08-24	1.3500	1.3500	1.3500	1.3500	-20.588%	3	139	-72.593%
2026-08-21	1.7000	1.7000	1.7000	1.7000	+21.429%	6	139	-78.235%
2026-08-20	1.6000	1.7500	1.4000	1.4000	-0.709%	33	139	-73.571%
2026-08-19	1.4000	1.4100	1.4000	1.4100	+41.000%	7	136	-73.759%
2026-08-18	1.0000	1.0000	1.0000	1.0000	-17.355%	1	129	-63.000%
2026-08-11	1.2100	1.2100	1.2100	1.2100	+15.238%	3	128	-69.421%
2026-08-10	0.8000	1.0500	0.8000	1.0500	-14.634%	3	125	-64.762%
2026-08-05	1.2300	1.2300	1.2300	1.2300	+25.510%	1	124	-69.919%
2026-08-04	0.9800	0.9800	0.9800	0.9800	-8.411%	1	123	-62.245%
2026-08-03	1.4500	1.4500	1.0700	1.0700	-24.648%	2	122	-65.421%
2026-07-23	1.7000	1.7000	1.4200	1.4200	-5.960%	6	120	-73.944%
2026-07-22	1.3500	1.5100	1.3500	1.5100	+16.154%	6	120	-75.497%
2026-07-20	1.3000	1.3000	1.3000	1.3000	+4.000%	1	114	-71.538%
2026-07-17	1.2500	1.2500	1.2500	1.2500	+13.636%	16	113	-70.400%
2026-07-16	1.1600	1.1600	1.1000	1.1000	+22.222%	9	104	-66.364%
2026-07-15	0.9000	0.9000	0.9000	0.9000	-25.620%	1	95	-58.889%
2026-07-13	1.2100	1.2100	1.2100	1.2100	+23.469%	1	96	-69.421%
2026-07-10	0.9800	0.9800	0.9800	0.9800	+3.158%	1	97	-62.245%
2026-07-08	1.0000	1.0000	0.9500	0.9500	+35.714%	5	98	-61.053%
2026-07-07	0.7000	0.7000	0.7000	0.7000	-33.333%	1	99	-47.143%
2026-07-06	1.0500	1.0500	1.0500	1.0500	+50.000%	1	100	-64.762%
2026-07-01	0.7000	0.7000	0.7000	0.7000	+16.667%	11	100	-47.143%
2026-06-30	0.6000	0.6000	0.6000	0.6000	-40.000%	3	110	-38.333%
2026-06-29	1.0000	1.0000	1.0000	1.0000	+11.111%	4	107	-63.000%
2026-06-26	0.9000	0.9000	0.9000	0.9000	-10.000%	1	110	-58.889%
2026-06-25	0.9400	1.0000	0.9000	1.0000	+6.383%	12	111	-63.000%
2026-06-24	1.3000	1.3000	0.9400	0.9400	-26.563%	6	123	-60.638%
2026-06-23	1.3800	1.6000	1.2300	1.2800	-6.569%	4	129	-71.094%
2026-06-22	1.4300	1.5000	1.2900	1.3700	-23.889%	36	133	-72.993%
2026-06-18	1.7500	1.8000	1.7500	1.8000	-21.739%	3	172	-79.444%
2026-06-15	2.3000	2.3000	2.3000	2.3000	-35.211%	2	172	-83.913%
2026-06-11	3.5500	3.5500	3.5500	3.5500	+30.037%	1	174	-89.577%
2026-06-10	2.6900	2.7300	2.6900	2.7300	-2.500%	4	175	-86.447%
2026-06-09	2.6800	2.8000	2.6800	2.8000	-6.667%	2	179	-86.786%
2026-06-08	2.8500	3.0000	2.8500	3.0000	-33.333%	5	181	-87.667%
2026-05-22	4.5000	4.5000	4.5000	4.5000	-30.769%	19	180	-91.778%
2026-05-18	6.5000	6.5000	6.5000	6.5000	0.000%	4	161	-94.308%
2026-05-13	6.3700	6.5000	6.3700	6.5000	+5.348%	3	157	-94.308%
2026-05-08	6.0600	6.1700	6.0600	6.1700	-20.897%	47	154	-94.003%
2026-05-04	7.8000	7.8000	7.8000	7.8000	+9.859%	5	154	-95.256%
2026-05-01	7.1000	7.1000	7.1000	7.1000	+44.898%	1	148	-94.789%
2026-04-20	4.7200	5.3000	4.7200	4.9000	+9.620%	6	148	-92.449%
2026-04-17	5.1000	5.1000	4.4700	4.4700	-37.219%	3	142	-91.723%
2026-04-14	7.1200	7.1200	7.1200	7.1200	-17.016%	2	144	-94.803%
2026-04-13	8.2400	8.5800	8.2400	8.5800	+15.168%	3	142	-95.688%
2026-04-10	7.4500	7.4500	7.4500	7.4500	+17.880%	1	139	-95.034%
2026-04-08	6.4000	6.4000	5.9200	6.3200	-46.622%	4	140	-94.146%
2026-04-07	11.0000	11.8400	11.0000	11.8400	+17.694%	5	142	-96.875%
2026-04-06	10.0600	10.0600	10.0600	10.0600	-4.190%	1	137	-96.322%
2026-04-02	10.3000	10.5000	10.3000	10.5000	+11.821%	2	134	-96.476%
2026-04-01	9.3900	9.3900	9.3900	9.3900	-16.903%	1	134	-96.060%
2026-03-31	10.9000	11.3000	10.9000	11.3000	-11.925%	6	135	-96.726%
2026-03-30	13.1000	13.1500	12.6500	12.8300	+21.267%	36	133	-97.116%
2026-03-27	10.5800	10.5800	10.5800	10.5800	+4.752%	1	163	-96.503%
2026-03-26	10.1000	10.1000	10.1000	10.1000	+10.989%	10	162	-96.337%
2026-03-24	7.6000	9.1000	7.6000	9.1000	+26.389%	2	152	-95.934%
2026-03-23	7.2000	7.2000	7.2000	7.2000	-13.669%	2	150	-94.861%
2026-03-20	8.3400	8.3400	8.3400	8.3400	-6.292%	1	148	-95.564%
2026-03-19	9.4000	9.4000	8.9000	8.9000	-1.657%	2	148	-95.843%
2026-03-18	8.9000	9.0500	8.9000	9.0500	+19.868%	32	146	-95.912%
2026-03-17	7.6500	7.6500	7.5500	7.5500	+5.300%	6	114	-95.099%
2026-03-16	7.1700	7.1700	7.1700	7.1700	+8.145%	1	108	-94.840%
2026-03-12	5.5000	6.6300	5.5000	6.6300	+40.169%	5	107	-94.419%
2026-03-11	4.1900	4.8000	4.1800	4.7300	+12.888%	24	102	-92.178%
2026-03-10	4.4300	4.8000	3.3000	4.1900	-20.190%	14	78	-91.169%
2026-03-09	5.5000	5.7800	4.7000	5.2500	+11.702%	24	66	-92.952%
2026-03-06	4.9200	5.0000	4.7000	4.7000	+14.355%	13	43	-92.128%
2026-03-05	4.2800	4.8900	4.1100	4.1100	+100.488%	27	37	-90.998%
2026-03-03	2.0500	2.0500	2.0500	2.0500	-4.651%	1	12	-81.951%
2026-03-02	2.1500	2.1500	2.1500	2.1500	+18.785%	2	12	-82.791%
2026-02-24	1.8100	1.8100	1.8100	1.8100	+21.477%	1	10	-79.558%
2026-02-23	1.4000	1.4900	1.4000	1.4900	-30.698%	2	11	-75.168%
2026-02-13	2.1500	2.1500	2.1500	2.1500	-3.587%	1	10	-82.791%
2026-02-11	2.0000	2.2300	2.0000	2.2300	+25.989%	7	10	-83.408%
2026-02-10	1.7500	1.7700	1.7500	1.7700	0.000%	3	3	-79.096%