Dark

LYB20261218P45
LYB Dec 18 2026 45.00 Put (LYB261218P00045000)
option OPRA

EOD

Sep 25, 2026

0.7000+40.000%(+0.2000)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.6500	0.7500	0.6500	0.7000	+40.000%	16	811	0.000%
2026-09-21	0.5000	0.5000	0.5000	0.5000	+13.636%	4	816	+40.000%
2026-09-18	0.4500	0.4500	0.4400	0.4400	-12.000%	2	812	+59.091%
2026-09-15	0.5000	0.5000	0.5000	0.5000	+21.951%	1	812	+40.000%
2026-09-09	0.4000	0.4100	0.4000	0.4100	+17.143%	2	812	+70.732%
2026-09-08	0.3700	0.3700	0.3500	0.3500	-12.500%	2	812	+100.000%
2026-09-04	0.4000	0.4000	0.4000	0.4000	-27.273%	1	814	+75.000%
2026-08-31	0.5500	0.5500	0.5500	0.5500	-8.333%	1	814	+27.273%
2026-08-28	0.6000	0.6000	0.6000	0.6000	0.000%	1	813	+16.667%
2026-08-27	0.6000	0.6000	0.6000	0.6000	+33.333%	1	813	+16.667%
2026-08-24	0.4400	0.4500	0.4400	0.4500	-4.255%	4	813	+55.556%
2026-08-20	0.4400	0.4700	0.4400	0.4700	-6.000%	9	809	+48.936%
2026-08-19	0.4500	0.5200	0.4500	0.5000	-16.667%	4	818	+40.000%
2026-08-18	0.6000	0.6000	0.6000	0.6000	0.000%	3	818	+16.667%
2026-08-12	0.7200	0.7200	0.6000	0.6000	-25.000%	2	817	+16.667%
2026-08-11	1.0000	1.0000	0.7500	0.8000	-33.333%	16	817	-12.500%
2026-08-07	1.2000	1.2000	1.2000	1.2000	-17.808%	1	813	-41.667%
2026-08-06	1.4600	1.4600	1.4600	1.4600	+9.774%	1	812	-52.055%
2026-08-04	1.3300	1.3300	1.3300	1.3300	0.000%	1	811	-47.368%
2026-08-03	1.0500	1.3300	1.0500	1.3300	-19.394%	4	810	-47.368%
2026-07-29	1.6500	1.6500	1.6500	1.6500	-2.941%	1	806	-57.576%
2026-07-28	1.7000	1.7000	1.7000	1.7000	0.000%	3	807	-58.824%
2026-07-27	1.7000	1.7000	1.7000	1.7000	+34.921%	1	804	-58.824%
2026-07-23	1.2600	1.2600	1.2600	1.2600	-38.537%	1	803	-44.444%
2026-07-14	2.0500	2.0500	2.0500	2.0500	-16.327%	1	804	-65.854%
2026-07-09	2.5500	2.7000	2.4500	2.4500	-22.713%	102	805	-71.429%
2026-07-06	3.1700	3.1700	3.1700	3.1700	+5.667%	1	703	-77.918%
2026-07-02	3.0000	3.0000	3.0000	3.0000	+1.695%	1	703	-76.667%
2026-06-29	2.9000	2.9500	2.9000	2.9500	+7.273%	3	703	-76.271%
2026-06-26	2.7500	2.7500	2.7500	2.7500	-5.498%	1	703	-74.545%
2026-06-25	2.9100	2.9100	2.9100	2.9100	+16.400%	1	703	-75.945%
2026-06-24	2.5000	2.5000	2.5000	2.5000	+11.111%	1	703	-72.000%
2026-06-22	2.1700	2.2500	2.1700	2.2500	+12.500%	3	702	-68.889%
2026-06-18	2.1500	2.1500	2.0000	2.0000	+24.224%	2	697	-65.000%
2026-06-11	1.6100	1.6100	1.6100	1.6100	-23.333%	1	697	-56.522%
2026-06-09	1.9100	2.1000	1.9100	2.1000	+5.000%	7	696	-66.667%
2026-05-29	2.0000	2.0000	2.0000	2.0000	+25.000%	1	689	-65.000%
2026-05-26	1.6000	1.6000	1.6000	1.6000	+18.519%	1	688	-56.250%
2026-05-21	1.3500	1.3500	1.3500	1.3500	+20.536%	7	688	-48.148%
2026-05-20	1.1200	1.1200	1.1200	1.1200	-20.567%	5	688	-37.500%
2026-05-07	1.4100	1.4100	1.4100	1.4100	+3.676%	3	686	-50.355%
2026-05-06	1.4000	1.4000	1.3600	1.3600	+20.354%	5	684	-48.529%
2026-05-05	1.1500	1.1500	1.1300	1.1300	-2.586%	2	681	-38.053%
2026-05-04	1.1600	1.1600	1.1600	1.1600	-17.143%	1	679	-39.655%
2026-05-01	1.4000	1.4000	1.4000	1.4000	-25.532%	1	678	-50.000%
2026-04-27	1.9500	1.9500	1.8800	1.8800	+10.588%	2	678	-62.766%
2026-04-24	1.7000	1.7000	1.7000	1.7000	0.000%	650	678	-58.824%
2026-04-22	1.7000	1.7000	1.7000	1.7000	-5.556%	1	40	-58.824%
2026-04-21	1.8000	1.8000	1.8000	1.8000	-21.053%	2	39	-61.111%
2026-04-17	2.2800	2.2800	2.2800	2.2800	+28.814%	1	39	-69.298%
2026-04-09	1.7700	1.7700	1.7700	1.7700	-22.026%	12	39	-60.452%
2026-03-25	2.2700	2.2700	2.2700	2.2700	-15.926%	1	27	-69.163%
2026-03-23	2.7000	2.7000	2.7000	2.7000	+5.882%	1	27	-74.074%
2026-03-20	2.4000	2.5500	2.4000	2.5500	-1.923%	2	27	-72.549%
2026-03-13	2.6000	2.6000	2.6000	2.6000	-8.127%	2	27	-73.077%
2026-03-10	2.8300	2.8300	2.8300	2.8300	+20.426%	8	29	-75.265%
2026-03-06	2.3500	2.3500	2.3500	2.3500	+3.524%	1	29	-70.213%
2026-03-04	2.2700	2.2700	2.2700	2.2700	-36.056%	5	29	-69.163%
2026-03-03	3.6000	3.6000	3.5500	3.5500	-4.054%	4	29	-80.282%
2026-02-24	3.7000	3.7000	3.7000	3.7000	-5.612%	1	26	-81.081%
2026-02-20	3.7000	4.0500	3.7000	3.9200	-3.448%	6	26	-82.143%
2026-02-18	3.8800	4.0600	3.8800	4.0600	+27.673%	3	26	-82.759%
2026-02-11	3.1800	3.1800	3.1800	3.1800	-30.110%	1	27	-77.987%
2026-02-05	4.5500	4.5500	4.5500	4.5500	-6.762%	1	28	-84.615%
2026-02-04	4.8800	4.8800	4.8800	4.8800	+3.830%	1	28	-85.656%
2026-02-03	4.6900	4.7000	4.6900	4.7000	-28.788%	2	28	-85.106%
2026-01-30	6.6000	6.6000	6.6000	6.6000	+16.197%	2	28	-89.394%
2026-01-21	5.6800	5.6800	5.6800	5.6800	-12.615%	1	28	-87.676%
2026-01-20	6.5000	6.5000	6.5000	6.5000	+23.810%	1	29	-89.231%
2026-01-15	5.2500	5.2500	5.2500	5.2500	-9.483%	1	29	-86.667%
2026-01-14	5.4000	5.8000	5.4000	5.8000	-14.706%	2	29	-87.931%
2026-01-08	6.8000	6.8000	6.8000	6.8000	-7.984%	1	28	-89.706%
2026-01-06	7.3900	7.3900	7.3900	7.3900	-8.199%	1	29	-90.528%
2026-01-02	8.0500	8.0500	8.0500	8.0500	-7.365%	8	29	-91.304%
2025-12-26	8.6900	8.6900	8.6900	8.6900	-6.257%	1	24	-91.945%
2025-12-22	9.2700	9.2700	9.2700	9.2700	+1.868%	2	23	-92.449%
2025-12-18	8.9200	9.1000	8.9200	9.1000	-7.143%	3	25	-92.308%
2025-12-16	9.8000	9.8000	9.8000	9.8000	+30.493%	3	22	-92.857%
2025-12-08	7.5100	7.5100	7.5100	7.5100	-10.595%	1	22	-90.679%
2025-12-05	8.4000	8.4000	8.4000	8.4000	-0.592%	1	22	-91.667%
2025-12-04	8.5000	8.5000	8.4500	8.4500	+12.667%	3	21	-91.716%
2025-12-03	7.4000	7.5000	7.4000	7.5000	+7.143%	4	18	-90.667%
2025-12-02	7.0000	7.0000	7.0000	7.0000	0.000%	2	14	-90.000%
2025-12-01	7.0000	7.0000	7.0000	7.0000	-5.914%	2	14	-90.000%
2025-11-26	7.3600	7.8200	7.2000	7.4400	-5.823%	8	9	-90.591%
2025-11-25	8.0600	8.0600	7.9000	7.9000	-9.195%	5	9	-91.139%
2025-11-18	9.5500	9.5500	8.7000	8.7000	-7.741%	5	9	-91.954%
2025-11-06	9.4300	9.4300	9.4300	9.4300	+13.341%	2	4	-92.577%
2025-10-31	7.5300	8.3200	7.5300	8.3200	0.000%	2	2	-91.587%