Dark

LYB20261218P50
LYB Dec 18 2026 50.00 Put (LYB261218P00050000)
option OPRA

EOD

Sep 22, 2026

1.21-6.923%(-0.09)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	1.2100	1.2100	1.2100	1.2100	-6.923%	15	653	0.000%
2026-09-21	1.1800	1.3000	1.1800	1.3000	+23.810%	14	645	-6.923%
2026-09-18	1.0500	1.0500	1.0500	1.0500	+11.702%	1	632	+15.238%
2026-09-17	0.9500	0.9500	0.9400	0.9400	+17.500%	101	632	+28.723%
2026-09-16	0.8000	0.8000	0.8000	0.8000	-15.789%	10	636	+51.250%
2026-09-14	1.1500	1.1500	0.9500	0.9500	-2.062%	11	626	+27.368%
2026-09-11	0.9600	0.9700	0.9600	0.9700	+21.250%	4	616	+24.742%
2026-09-10	0.8000	0.8000	0.8000	0.8000	-20.000%	1	616	+51.250%
2026-09-04	1.0000	1.0000	1.0000	1.0000	+12.360%	2	616	+21.000%
2026-09-03	0.8500	0.8900	0.8500	0.8900	+11.250%	31	616	+35.955%
2026-09-02	0.8000	0.8000	0.8000	0.8000	-15.789%	1	610	+51.250%
2026-09-01	0.9000	0.9500	0.9000	0.9500	-5.000%	2	610	+27.368%
2026-08-31	1.0000	1.0000	1.0000	1.0000	-25.926%	3	610	+21.000%
2026-08-26	1.3500	1.3500	1.3500	1.3500	+12.500%	2	610	-10.370%
2026-08-25	1.2000	1.2000	1.2000	1.2000	+20.000%	3	608	+0.833%
2026-08-24	1.0000	1.0000	1.0000	1.0000	+17.647%	300	608	+21.000%
2026-08-21	0.8500	0.8500	0.8500	0.8500	0.000%	4	564	+42.353%
2026-08-20	0.9500	0.9500	0.8300	0.8500	-16.667%	7	564	+42.353%
2026-08-19	0.9600	1.3000	0.8900	1.0200	-15.000%	8	562	+18.627%
2026-08-18	1.2000	1.2000	1.2000	1.2000	-29.412%	1	567	+0.833%
2026-08-13	1.7000	1.7000	1.6300	1.7000	+3.030%	38	544	-28.824%
2026-08-12	1.5800	1.6500	1.5800	1.6500	-20.673%	21	544	-26.667%
2026-08-10	2.0800	2.0800	2.0800	2.0800	-9.565%	2	531	-41.827%
2026-08-07	2.3000	2.3000	2.3000	2.3000	-9.804%	3	532	-47.391%
2026-08-05	2.4000	2.5500	2.4000	2.5500	+2.823%	3	532	-52.549%
2026-08-04	2.4800	2.4800	2.4800	2.4800	-7.463%	1	531	-51.210%
2026-08-03	2.6800	2.6800	2.6800	2.6800	+16.522%	1	531	-54.851%
2026-07-31	2.3000	2.3000	2.3000	2.3000	-16.364%	1	530	-47.391%
2026-07-29	2.7800	2.7800	2.7500	2.7500	-8.333%	2	530	-56.000%
2026-07-28	3.0000	3.0000	3.0000	3.0000	-3.846%	1	530	-59.667%
2026-07-27	3.2000	3.3000	3.1200	3.1200	+2.970%	12	530	-61.218%
2026-07-20	3.0300	3.0300	3.0300	3.0300	-5.313%	1	520	-60.066%
2026-07-17	3.0000	3.2000	3.0000	3.2000	-5.882%	9	521	-62.188%
2026-07-16	3.4000	3.4000	3.4000	3.4000	-2.857%	1	523	-64.412%
2026-07-15	3.5000	3.5000	3.5000	3.5000	+2.941%	1	523	-65.429%
2026-07-13	3.4000	3.4000	3.4000	3.4000	-20.930%	1	523	-64.412%
2026-07-09	4.3000	4.3000	4.3000	4.3000	-3.371%	1	523	-71.860%
2026-07-07	4.5500	4.5600	4.4500	4.4500	-12.574%	3	522	-72.809%
2026-07-06	5.0900	5.0900	5.0900	5.0900	+1.800%	1	519	-76.228%
2026-07-02	5.1500	5.1500	5.0000	5.0000	-6.542%	6	514	-75.800%
2026-07-01	5.2000	5.3500	5.2000	5.3500	+8.961%	6	514	-77.383%
2026-06-29	4.3600	5.0000	4.3600	4.9100	+9.111%	327	511	-75.356%
2026-06-26	4.4900	4.5000	4.2000	4.5000	0.000%	5	186	-73.111%
2026-06-25	4.5000	4.5000	4.5000	4.5000	+7.143%	1	181	-73.111%
2026-06-24	4.5000	4.5000	4.2000	4.2000	+12.601%	9	180	-71.190%
2026-06-23	3.7300	3.7300	3.7300	3.7300	-1.842%	1	171	-67.560%
2026-06-22	3.6000	3.8000	3.6000	3.8000	+8.571%	18	170	-68.158%
2026-06-18	3.1000	3.7000	3.1000	3.5000	+30.112%	17	141	-65.429%
2026-06-01	2.6300	2.6900	2.6300	2.6900	-4.610%	4	141	-55.019%
2026-05-29	2.7000	2.8200	2.7000	2.8200	+22.078%	101	137	-57.092%
2026-05-19	2.3100	2.3100	2.3100	2.3100	+4.054%	2	37	-47.619%
2026-05-14	2.2200	2.2200	2.2200	2.2200	+17.460%	1	39	-45.495%
2026-05-13	1.8900	1.8900	1.8900	1.8900	-15.625%	1	39	-35.979%
2026-05-07	2.2400	2.2400	2.2400	2.2400	0.000%	1	39	-45.982%
2026-05-06	2.2400	2.2400	2.2400	2.2400	-0.444%	2	40	-45.982%
2026-05-01	2.4200	2.4200	2.2500	2.2500	-27.419%	2	42	-46.222%
2026-04-24	3.1000	3.1000	3.1000	3.1000	+5.085%	2	42	-60.968%
2026-04-09	2.9500	2.9500	2.9500	2.9500	+22.917%	5	40	-58.983%
2026-04-07	2.4000	2.4000	2.4000	2.4000	0.000%	4	35	-49.583%
2026-03-31	2.9000	2.9000	2.4000	2.4000	-18.919%	7	39	-49.583%
2026-03-19	2.9600	2.9600	2.9600	2.9600	-1.333%	1	41	-59.122%
2026-03-12	3.0000	3.0000	3.0000	3.0000	-18.919%	3	41	-59.667%
2026-03-05	3.7000	3.7000	3.7000	3.7000	-5.128%	2	44	-67.297%
2026-03-04	3.9000	3.9000	3.9000	3.9000	-19.753%	10	46	-68.974%
2026-03-02	5.5000	5.5000	4.5400	4.8600	-24.417%	5	36	-75.103%
2026-02-26	6.4300	6.4300	6.4300	6.4300	+12.807%	2	37	-81.182%
2026-02-23	5.9000	5.9000	5.7000	5.7000	-3.390%	3	35	-78.772%
2026-02-20	5.2600	5.9000	5.2600	5.9000	-2.479%	2	38	-79.492%
2026-02-19	6.0500	6.0500	6.0500	6.0500	+21.000%	2	36	-80.000%
2026-02-12	5.0000	5.0000	5.0000	5.0000	-39.024%	1	38	-75.800%
2026-02-02	8.2000	8.2000	8.2000	8.2000	-1.205%	1	39	-85.244%
2026-01-29	8.5000	8.5000	8.3000	8.3000	0.000%	2	38	-85.422%
2026-01-27	8.3000	8.3000	8.3000	8.3000	+3.750%	1	36	-85.422%
2026-01-26	8.0000	8.0000	8.0000	8.0000	+6.667%	1	35	-84.875%
2026-01-22	7.5000	7.5000	7.5000	7.5000	-7.407%	1	34	-83.867%
2026-01-16	8.3000	8.3000	8.1000	8.1000	0.000%	2	31	-85.062%
2026-01-15	8.5000	8.5000	8.1000	8.1000	-10.989%	2	31	-85.062%
2026-01-13	9.0000	9.2000	9.0000	9.1000	-4.211%	4	30	-86.703%
2026-01-12	9.0200	9.5000	9.0200	9.5000	+6.742%	2	26	-87.263%
2026-01-09	10.0100	10.0100	8.9000	8.9000	-21.239%	27	24	-86.404%
2026-01-07	11.0000	11.3200	11.0000	11.3000	-3.419%	25	47	-89.292%
2025-12-30	11.7000	11.7000	11.7000	11.7000	-2.500%	3	27	-89.658%
2025-12-29	12.0000	12.0000	12.0000	12.0000	0.000%	5	24	-89.917%
2025-12-26	12.0000	12.0000	12.0000	12.0000	-3.226%	2	19	-89.917%
2025-12-24	12.4000	12.4000	12.4000	12.4000	+10.714%	1	19	-90.242%
2025-12-12	11.2000	11.2000	11.2000	11.2000	-6.119%	2	19	-89.196%
2025-12-04	11.6700	11.9300	11.4100	11.9300	+12.547%	5	17	-89.858%
2025-12-03	10.6000	10.6000	10.6000	10.6000	+0.474%	1	12	-88.585%
2025-12-02	10.5500	10.5500	10.5500	10.5500	+1.638%	2	11	-88.531%
2025-11-28	10.3800	10.3800	10.3800	10.3800	-7.569%	1	9	-88.343%
2025-11-25	11.2300	11.2300	11.2300	11.2300	-12.743%	1	9	-89.225%
2025-11-13	12.8700	12.8700	12.8700	12.8700	+2.960%	2	8	-90.598%
2025-11-12	12.5000	12.5000	12.5000	12.5000	-1.961%	4	6	-90.320%
2025-11-06	12.7500	12.7500	12.7500	12.7500	+25.616%	1	2	-90.510%
2025-10-31	10.1500	10.1500	10.1500	10.1500	0.000%	1	1	-88.079%