Dark

LYB20270115C100
LYB Jan 15 2027 100.00 Call (LYB270115C00100000)
option OPRA

EOD

Sep 25, 2026

0.3000+66.667%(+0.1200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.3000	0.3000	0.3000	0.3000	+66.667%	3	344	0.000%
2026-09-22	0.2000	0.2000	0.1800	0.1800	-35.714%	14	347	+66.667%
2026-09-14	0.3000	0.3000	0.2500	0.2800	-34.884%	210	353	+7.143%
2026-09-10	0.5500	0.5500	0.4300	0.4300	+13.158%	2	493	-30.233%
2026-09-08	0.7000	0.9000	0.3800	0.3800	-15.556%	12	493	-21.053%
2026-09-04	0.4500	0.4500	0.4500	0.4500	-21.053%	10	491	-33.333%
2026-08-24	0.5800	0.5800	0.5700	0.5700	+14.000%	4	491	-47.368%
2026-08-12	0.5000	0.5000	0.5000	0.5000	-33.333%	3	488	-40.000%
2026-07-24	0.7500	0.7500	0.7500	0.7500	0.000%	3	491	-60.000%
2026-07-23	0.7500	0.7500	0.7500	0.7500	0.000%	5	488	-60.000%
2026-07-21	0.7400	0.7500	0.7400	0.7500	+36.364%	40	488	-60.000%
2026-07-20	0.5500	0.5500	0.5500	0.5500	+10.000%	40	523	-45.455%
2026-07-17	0.5000	0.5000	0.5000	0.5000	0.000%	20	523	-40.000%
2026-07-08	0.6000	0.6000	0.5000	0.5000	-37.500%	6	523	-40.000%
2026-07-06	0.8000	0.8500	0.8000	0.8000	+185.714%	4	528	-62.500%
2026-06-30	0.4700	0.4700	0.2800	0.2800	-56.923%	7	529	+7.143%
2026-06-25	0.5400	0.6500	0.5400	0.6500	+18.182%	3	533	-53.846%
2026-06-24	0.6500	0.6500	0.5500	0.5500	-21.429%	3	534	-45.455%
2026-06-23	1.3000	1.3000	0.5500	0.7000	-6.667%	28	536	-57.143%
2026-06-22	0.7900	1.3000	0.7500	0.7500	-25.000%	121	553	-60.000%
2026-06-18	1.0000	1.0000	1.0000	1.0000	-23.077%	1	593	-70.000%
2026-06-17	1.3000	1.3000	1.3000	1.3000	-7.143%	2	593	-76.923%
2026-06-15	1.4000	1.4000	1.4000	1.4000	-24.324%	1	593	-78.571%
2026-06-10	1.8500	1.8500	1.8500	1.8500	+12.805%	2	593	-83.784%
2026-06-09	1.5000	1.6400	1.5000	1.6400	-31.667%	9	595	-81.707%
2026-06-03	2.4000	2.4000	2.4000	2.4000	+4.348%	1	603	-87.500%
2026-06-02	2.3000	2.3000	2.3000	2.3000	+8.491%	2	602	-86.957%
2026-05-29	2.2000	2.2000	2.1200	2.1200	-21.481%	2	602	-85.849%
2026-05-28	2.7000	2.7000	2.7000	2.7000	+14.894%	1	603	-88.889%
2026-05-27	2.3500	2.3500	2.3500	2.3500	-1.261%	1	603	-87.234%
2026-05-22	2.3800	2.3800	2.3800	2.3800	-34.435%	4	603	-87.395%
2026-05-19	4.0000	4.0000	3.5000	3.6300	-11.247%	18	607	-91.736%
2026-05-18	3.3000	4.0900	2.9000	4.0900	+0.245%	12	601	-92.665%
2026-05-15	4.0800	4.0800	4.0800	4.0800	+5.974%	1	601	-92.647%
2026-05-14	3.8500	3.8500	3.8500	3.8500	-1.535%	2	590	-92.208%
2026-05-13	3.9100	3.9100	3.9100	3.9100	-2.250%	8	589	-92.327%
2026-05-11	3.5000	4.0000	3.5000	4.0000	+14.943%	4	589	-92.500%
2026-05-08	3.4800	3.4800	3.4800	3.4800	-0.571%	9	590	-91.379%
2026-05-07	3.5000	3.5000	3.5000	3.5000	-5.405%	16	590	-91.429%
2026-05-06	3.8000	3.8000	3.7000	3.7000	-28.846%	24	606	-91.892%
2026-05-05	5.0000	5.2000	5.0000	5.2000	+13.043%	42	630	-94.231%
2026-05-01	4.6000	4.8000	4.6000	4.6000	-2.128%	8	586	-93.478%
2026-04-30	4.5000	4.7000	4.5000	4.7000	+7.306%	19	586	-93.617%
2026-04-29	4.1800	4.3800	4.1800	4.3800	+15.263%	2	586	-93.151%
2026-04-28	3.8000	3.8000	3.8000	3.8000	+11.437%	10	584	-92.105%
2026-04-27	3.4100	3.4100	3.4100	3.4100	+5.901%	14	584	-91.202%
2026-04-20	3.2000	3.2200	3.2000	3.2200	+11.034%	4	570	-90.683%
2026-04-17	2.9000	2.9000	2.9000	2.9000	-35.556%	75	566	-89.655%
2026-04-16	4.5000	4.5000	4.4500	4.5000	-2.174%	95	516	-93.333%
2026-04-15	4.4100	4.6000	4.4100	4.6000	+2.222%	95	448	-93.478%
2026-04-13	4.5000	4.5000	4.5000	4.5000	0.000%	1	405	-93.333%
2026-04-10	4.5000	4.5000	4.5000	4.5000	+12.500%	6	405	-93.333%
2026-04-09	4.0000	4.0000	4.0000	4.0000	-2.439%	4	399	-92.500%
2026-04-08	3.9800	4.1000	3.9800	4.1000	-43.056%	2	399	-92.683%
2026-04-07	7.2000	7.2000	7.2000	7.2000	+22.034%	1	401	-95.833%
2026-04-06	6.0000	6.0000	5.9000	5.9000	-11.411%	26	400	-94.915%
2026-04-02	5.7000	6.6600	5.7000	6.6600	+18.085%	5	421	-95.495%
2026-04-01	5.8100	5.8100	5.6400	5.6400	-20.563%	14	421	-94.681%
2026-03-31	8.5000	8.5000	6.5000	7.1000	-11.250%	26	418	-95.775%
2026-03-30	8.6200	8.8700	8.0000	8.0000	+5.263%	59	416	-96.250%
2026-03-27	6.3100	7.6000	6.3100	7.6000	+25.206%	14	424	-96.053%
2026-03-26	6.5000	6.5000	6.0000	6.0700	+1.167%	59	410	-95.058%
2026-03-25	6.0000	6.0000	6.0000	6.0000	+4.348%	2	372	-95.000%
2026-03-24	5.2000	5.9400	5.2000	5.7500	+19.792%	52	370	-94.783%
2026-03-23	4.3900	4.8000	4.3900	4.8000	-9.434%	21	365	-93.750%
2026-03-20	5.3000	5.3000	5.3000	5.3000	+3.922%	6	345	-94.340%
2026-03-19	5.4000	5.5000	5.1000	5.1000	+37.838%	14	342	-94.118%
2026-03-18	4.7600	5.3000	3.7000	3.7000	-10.843%	33	352	-91.892%
2026-03-16	4.1500	4.1500	4.1500	4.1500	-21.402%	10	330	-92.771%
2026-03-13	4.4300	5.2800	4.4300	5.2800	+5.600%	14	340	-94.318%
2026-03-12	3.4000	5.0000	3.3500	5.0000	+112.766%	84	329	-94.000%
2026-03-10	2.3000	2.4000	2.3000	2.3500	-21.667%	64	328	-87.234%
2026-03-09	2.6800	3.3000	2.6800	3.0000	+13.208%	36	274	-90.000%
2026-03-06	2.7500	3.0000	2.6500	2.6500	+3.922%	78	272	-88.679%
2026-03-05	2.0000	2.7000	1.8000	2.5500	+155.000%	104	198	-88.235%
2026-03-03	1.0000	1.0000	1.0000	1.0000	+11.111%	3	232	-70.000%
2026-02-27	1.0000	1.0000	0.9000	0.9000	+12.500%	2	230	-66.667%
2026-02-24	0.8000	0.8000	0.8000	0.8000	+33.333%	1	229	-62.500%
2026-02-18	0.6000	0.6000	0.6000	0.6000	-40.000%	1	230	-50.000%
2026-02-11	1.2400	1.2400	1.0000	1.0000	+33.333%	8	229	-70.000%
2026-02-04	0.7500	0.7500	0.7500	0.7500	0.000%	2	226	-60.000%
2026-02-03	0.7500	0.7500	0.7500	0.7500	+10.294%	10	226	-60.000%
2026-01-26	0.6800	0.6800	0.6800	0.6800	+13.333%	75	226	-55.882%
2026-01-21	0.6000	0.6000	0.6000	0.6000	+9.091%	2	226	-50.000%
2026-01-14	0.5500	0.5500	0.5500	0.5500	+10.000%	2	225	-45.455%
2025-12-23	0.5000	0.5000	0.5000	0.5000	-28.571%	1	225	-40.000%
2025-12-12	0.7000	0.7000	0.7000	0.7000	-12.500%	1	226	-57.143%
2025-12-10	0.8000	0.8000	0.8000	0.8000	+14.286%	1	225	-62.500%
2025-12-03	0.7000	0.7000	0.7000	0.7000	-12.500%	1	226	-57.143%
2025-12-02	0.8000	0.8000	0.8000	0.8000	+12.676%	2	225	-62.500%
2025-11-14	0.7000	0.8000	0.7000	0.7100	-8.974%	65	224	-57.746%
2025-11-13	0.7800	0.7800	0.7800	0.7800	-2.500%	12	226	-61.538%
2025-10-21	0.8000	0.8000	0.8000	0.8000	-20.000%	1	226	-62.500%
2025-09-26	1.0000	1.0000	1.0000	1.0000	0.000%	1	227	-70.000%
2025-09-16	1.1500	1.1500	1.0000	1.0000	-20.000%	2	227	-70.000%
2025-09-15	1.2500	1.2500	1.2500	1.2500	+4.167%	2	229	-76.000%
2025-09-11	1.2000	1.2000	1.2000	1.2000	+60.000%	2	231	-75.000%
2025-08-28	0.7400	1.2500	0.7400	0.7500	-40.000%	15	233	-60.000%
2025-08-27	1.6000	1.6000	1.2100	1.2500	+177.778%	6	238	-76.000%
2025-08-06	0.6500	0.6500	0.4500	0.4500	-25.000%	36	242	-33.333%
2025-08-04	0.6000	0.6000	0.6000	0.6000	-7.692%	20	206	-50.000%
2025-07-31	0.6500	0.6500	0.6500	0.6500	-18.750%	1	186	-53.846%
2025-07-02	0.9000	0.9000	0.8000	0.8000	+14.286%	30	186	-62.500%
2025-06-25	0.7800	0.7800	0.7000	0.7000	-17.647%	40	156	-57.143%
2025-06-20	0.9000	0.9000	0.8500	0.8500	-19.811%	20	124	-64.706%
2025-06-16	1.0600	1.0600	1.0600	1.0600	-11.667%	5	119	-71.698%
2025-06-13	1.2000	1.2000	1.2000	1.2000	+20.000%	4	116	-75.000%
2025-06-09	1.0000	1.0000	1.0000	1.0000	+7.527%	2	114	-70.000%
2025-06-06	1.0000	1.0000	0.9300	0.9300	-2.105%	4	112	-67.742%
2025-06-03	0.9500	0.9500	0.9500	0.9500	-5.000%	9	112	-68.421%
2025-05-29	1.0000	1.0000	1.0000	1.0000	+11.111%	1	103	-70.000%
2025-05-21	0.9000	0.9000	0.9000	0.9000	-25.000%	1	102	-66.667%
2025-05-19	1.2000	1.2000	1.2000	1.2000	+20.000%	1	101	-75.000%
2025-05-12	1.0500	1.1200	1.0000	1.0000	+26.582%	13	101	-70.000%
2025-05-01	0.7900	0.7900	0.7900	0.7900	-11.236%	1	92	-62.025%
2025-04-30	0.8900	0.8900	0.8900	0.8900	-6.316%	1	92	-66.292%
2025-04-24	0.9500	0.9500	0.9500	0.9500	-5.000%	10	91	-68.421%
2025-04-23	1.0000	1.0000	1.0000	1.0000	+11.111%	1	81	-70.000%
2025-04-14	1.2500	1.2500	0.8800	0.9000	+15.385%	20	80	-66.667%
2025-04-10	0.7800	0.7800	0.7800	0.7800	+30.000%	2	70	-61.538%
2025-04-08	0.6000	0.6000	0.6000	0.6000	-41.176%	2	72	-50.000%
2025-04-07	1.0200	1.0200	1.0200	1.0200	+2.000%	2	70	-70.588%
2025-04-04	1.0000	1.0000	1.0000	1.0000	-9.091%	4	68	-70.000%
2025-04-03	1.4000	1.4000	1.1000	1.1000	-30.818%	4	66	-72.727%
2025-04-02	1.5900	1.5900	1.5900	1.5900	+7.432%	1	65	-81.132%
2025-04-01	1.4800	1.4800	1.4800	1.4800	-10.843%	1	65	-79.730%
2025-03-26	1.6800	1.7300	1.5500	1.6600	-7.778%	8	65	-81.928%
2025-03-25	1.8000	1.8000	1.8000	1.8000	-28.000%	2	65	-83.333%
2025-03-19	2.8900	2.8900	2.3500	2.5000	-3.101%	25	63	-88.000%
2025-03-14	2.6400	2.6500	2.5800	2.5800	-18.868%	22	43	-88.372%
2025-03-10	3.2500	3.2500	3.1800	3.1800	+7.071%	2	36	-90.566%
2025-02-18	2.9000	2.9700	2.8900	2.9700	+20.732%	3	35	-89.899%
2025-01-31	2.5900	2.5900	2.3000	2.4600	+0.408%	6	33	-87.805%
2025-01-30	2.4500	2.4500	2.4500	2.4500	-18.333%	1	33	-87.755%
2025-01-28	2.6600	3.0000	2.6500	3.0000	-9.091%	21	33	-90.000%
2025-01-17	3.3000	3.3000	3.3000	3.3000	+10.368%	4	12	-90.909%
2025-01-15	2.9900	2.9900	2.9900	2.9900	+19.600%	1	12	-89.967%
2025-01-06	2.5000	2.5000	2.5000	2.5000	+4.167%	5	6	-88.000%
2025-01-03	2.4000	2.4000	2.4000	2.4000	+4.348%	2	6	-87.500%
2024-12-31	2.3000	2.3000	2.3000	2.3000	-18.728%	2	6	-86.957%
2024-12-17	2.8300	2.8300	2.8300	2.8300	-2.076%	8	6	-89.399%
2024-12-16	2.8900	2.8900	2.8900	2.8900	-0.345%	1	15	-89.619%
2024-12-12	2.9000	2.9000	2.9000	2.9000	-5.537%	2	15	-89.655%
2024-12-10	3.0700	3.0700	3.0700	3.0700	+0.987%	2	17	-90.228%
2024-12-09	3.0400	3.0400	3.0400	3.0400	-7.317%	2	19	-90.132%
2024-12-04	3.2800	3.2800	3.2800	3.2800	-28.384%	2	17	-90.854%
2024-11-25	4.5800	4.5800	4.5800	4.5800	+25.824%	3	15	-93.450%
2024-11-20	3.5800	3.6400	3.5800	3.6400	-4.211%	4	18	-91.758%
2024-11-15	3.8000	3.8000	3.8000	3.8000	+4.972%	2	14	-92.105%
2024-11-14	3.9000	3.9000	3.6200	3.6200	-15.814%	2	14	-91.713%
2024-11-05	4.3000	4.3000	4.3000	4.3000	-0.693%	2	15	-93.023%
2024-11-04	4.6500	4.6500	4.3300	4.3300	+63.396%	9	13	-93.072%
2024-11-01	2.6500	2.6500	2.6500	2.6500	-53.671%	2	4	-88.679%
2024-10-31	5.7200	5.7200	5.7200	5.7200	-33.488%	1	3	-94.755%
2024-10-11	8.7000	8.7000	8.6000	8.6000	0.000%	4	2	-96.512%