Dark

LYB20270115C40
LYB Jan 15 2027 40.00 Call (LYB270115C00040000)
option OPRA

Inactive

Aug 18, 2026

25.31+0.040%(+0.01)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	25.1000	25.3100	25.1000	25.3100	+0.040%	8	156	0.000%
2026-08-17	25.0000	25.3000	25.0000	25.3000	+16.162%	6	163	+0.040%
2026-07-21	22.0000	22.0000	21.7800	21.7800	+43.289%	15	163	+16.208%
2026-07-09	15.2000	15.2000	15.2000	15.2000	+7.801%	2	163	+66.513%
2026-07-07	14.1000	14.1000	14.1000	14.1000	-7.237%	1	161	+79.504%
2026-07-02	15.2000	15.2000	15.2000	15.2000	-28.302%	1	161	+66.513%
2026-06-18	21.2000	21.2000	21.2000	21.2000	-11.148%	1	161	+19.387%
2026-06-16	23.8600	23.8600	23.8600	23.8600	-21.770%	2	161	+6.077%
2026-05-22	30.5000	30.5000	30.5000	30.5000	-3.603%	2	161	-17.016%
2026-05-21	31.6400	31.6400	31.6400	31.6400	-9.600%	25	186	-20.006%
2026-04-30	35.0000	35.0000	35.0000	35.0000	+0.777%	1	186	-27.686%
2026-04-16	34.7500	34.7500	34.7300	34.7300	-13.821%	4	186	-27.124%
2026-04-02	40.3000	40.3000	40.3000	40.3000	+22.121%	2	190	-37.196%
2026-03-16	33.0000	33.0000	33.0000	33.0000	-5.009%	1	190	-23.303%
2026-03-13	33.3000	34.7400	33.3000	34.7400	+9.937%	3	190	-27.145%
2026-03-12	31.6000	31.6000	31.6000	31.6000	+9.229%	1	190	-19.905%
2026-03-10	28.9300	28.9300	28.9300	28.9300	+1.438%	10	190	-12.513%
2026-03-05	27.2300	28.5200	27.2300	28.5200	+35.810%	52	200	-11.255%
2026-02-11	21.0000	21.0000	20.8300	21.0000	+20.551%	20	241	+20.524%
2026-02-06	16.8000	17.4200	16.8000	17.4200	+10.955%	27	243	+45.293%
2026-02-05	16.0000	16.0000	15.7000	15.7000	-15.591%	3	221	+61.210%
2026-02-04	18.6000	18.6000	18.6000	18.6000	+40.909%	30	219	+36.075%
2026-01-28	13.2000	13.2000	13.2000	13.2000	-10.871%	5	232	+91.742%
2026-01-22	14.8100	14.8100	14.8100	14.8100	+7.787%	2	227	+70.898%
2026-01-16	13.7400	13.7400	13.7400	13.7400	-9.605%	1	228	+84.207%
2026-01-14	14.5000	15.2000	14.5000	15.2000	+23.577%	13	228	+66.513%
2026-01-13	12.5000	12.5000	12.3000	12.3000	0.000%	5	225	+105.772%
2026-01-12	12.3000	12.3000	12.3000	12.3000	+11.818%	2	227	+105.772%
2026-01-08	11.0000	11.0000	11.0000	11.0000	+26.437%	1	225	+130.091%
2025-12-23	8.7000	8.7000	8.7000	8.7000	-3.333%	3	225	+190.920%
2025-12-19	9.0000	9.0000	9.0000	9.0000	-1.099%	10	228	+181.222%
2025-12-18	9.1000	9.1000	9.1000	9.1000	+12.346%	3	228	+178.132%
2025-12-08	9.3000	9.3000	8.1000	8.1000	-19.000%	3	228	+212.469%
2025-12-04	10.7500	10.7500	10.0000	10.0000	-15.254%	59	227	+153.100%
2025-12-01	12.4900	12.4900	11.8000	11.8000	+4.889%	10	218	+114.492%
2025-11-28	11.2500	11.2500	11.2500	11.2500	-2.428%	50	214	+124.978%
2025-11-26	11.5300	11.5300	11.5300	11.5300	+50.522%	2	162	+119.514%
2025-11-10	7.6500	7.6600	7.6500	7.6600	-7.264%	5	162	+230.418%
2025-11-07	8.2600	8.2600	8.2600	8.2600	+1.975%	17	163	+206.416%
2025-11-06	8.5600	9.1000	8.1000	8.1000	-14.286%	15	162	+212.469%
2025-11-04	10.2000	10.2000	9.2700	9.4500	-21.316%	15	157	+167.831%
2025-10-29	12.0100	12.0100	12.0100	12.0100	+0.083%	1	146	+110.741%
2025-10-27	12.0000	12.0000	12.0000	12.0000	+6.195%	1	147	+110.917%
2025-10-24	11.3000	11.3000	11.3000	11.3000	+3.670%	2	147	+123.982%
2025-10-23	10.9000	10.9000	10.9000	10.9000	+6.863%	18	146	+132.202%
2025-10-20	10.2000	10.2000	10.2000	10.2000	-0.971%	21	128	+148.137%
2025-10-14	10.3000	10.3000	10.3000	10.3000	-6.618%	2	107	+145.728%
2025-10-13	11.0300	11.0300	11.0300	11.0300	+0.273%	1	105	+129.465%
2025-10-10	11.0000	11.0000	11.0000	11.0000	-8.333%	6	105	+130.091%
2025-10-09	11.5100	12.0000	11.5100	12.0000	-0.826%	6	105	+110.917%
2025-10-08	12.1000	12.1000	12.1000	12.1000	-3.200%	1	101	+109.174%
2025-10-07	12.5000	12.5000	12.5000	12.5000	-4.943%	1	101	+102.480%
2025-10-03	13.1500	13.1500	13.1500	13.1500	+13.362%	1	101	+92.471%
2025-10-01	11.6000	11.6000	11.6000	11.6000	-11.450%	3	100	+118.190%
2025-09-26	12.6000	13.1000	12.6000	13.1000	+6.504%	10	97	+93.206%
2025-09-25	12.2200	12.3000	12.2200	12.3000	-8.889%	50	97	+105.772%
2025-09-23	13.5000	13.5000	13.5000	13.5000	-11.184%	1	127	+87.481%
2025-09-18	15.2000	15.2000	15.2000	15.2000	-7.261%	1	127	+66.513%
2025-09-09	16.3900	16.3900	16.3900	16.3900	+1.173%	1	127	+54.423%
2025-09-04	16.2000	16.2000	16.2000	16.2000	-2.527%	2	127	+56.235%
2025-09-03	16.6200	16.6200	16.6200	16.6200	-4.097%	20	125	+52.286%
2025-09-02	17.3300	17.3300	17.3300	17.3300	-5.969%	2	130	+46.047%
2025-08-29	18.4300	18.4300	18.4300	18.4300	-0.054%	5	128	+37.330%
2025-08-22	18.4400	18.4400	18.4400	18.4400	+15.034%	2	128	+37.256%
2025-08-21	15.9300	16.6000	15.9100	16.0300	-1.717%	16	130	+57.891%
2025-08-20	15.9800	16.3100	15.9800	16.3100	+5.566%	21	115	+55.181%
2025-08-19	15.1000	15.5600	15.0800	15.4500	+4.321%	20	102	+63.819%
2025-08-15	14.8100	14.8100	14.8100	14.8100	+42.404%	6	102	+70.898%
2025-08-11	10.7600	10.7600	10.3800	10.4000	-12.605%	3	97	+143.365%
2025-08-06	11.8000	12.0000	11.5000	11.9000	-3.722%	4	95	+112.689%
2025-08-04	12.3600	12.3600	12.3600	12.3600	-17.600%	5	93	+104.773%
2025-08-01	16.8000	16.8000	15.0000	15.0000	-29.577%	3	88	+68.733%
2025-07-30	21.2000	21.3000	20.9800	21.3000	-7.391%	12	87	+18.826%
2025-07-24	23.0000	23.0000	23.0000	23.0000	-12.012%	1	75	+10.043%
2025-07-22	25.1500	26.1400	25.1500	26.1400	+12.672%	13	74	-3.175%
2025-07-15	24.2300	24.2300	23.2000	23.2000	-5.306%	3	85	+9.095%
2025-07-14	24.5000	24.5000	24.5000	24.5000	-2.970%	10	82	+3.306%
2025-07-10	25.2500	25.2500	25.2500	25.2500	+0.919%	1	72	+0.238%
2025-07-09	24.6800	25.3000	24.6800	25.0200	+2.963%	5	73	+1.159%
2025-07-08	24.3000	24.3000	24.3000	24.3000	+29.187%	1	76	+4.156%
2025-06-23	18.8100	18.8100	18.8100	18.8100	-14.964%	1	75	+34.556%
2025-06-13	22.1200	22.1200	22.1200	22.1200	+0.545%	2	74	+14.421%
2025-06-11	21.6800	22.0000	21.6800	22.0000	+13.754%	12	75	+15.045%
2025-06-09	19.3400	19.3400	19.3400	19.3400	+5.683%	3	85	+30.869%
2025-06-06	18.3000	18.3000	18.3000	18.3000	+4.571%	2	82	+38.306%
2025-06-04	17.3000	17.5000	17.3000	17.5000	+3.981%	2	82	+44.629%
2025-05-30	16.8300	16.8300	16.8300	16.8300	-9.565%	20	82	+50.386%
2025-05-27	18.6100	18.6100	18.6100	18.6100	-6.010%	5	82	+36.002%
2025-05-19	19.7400	19.8000	19.7400	19.8000	+4.046%	2	77	+27.828%
2025-05-15	19.0300	19.0300	19.0300	19.0300	-4.372%	3	77	+33.001%
2025-05-14	19.4000	19.9000	19.4000	19.9000	+10.556%	5	74	+27.186%
2025-05-09	18.0000	18.0000	18.0000	18.0000	+7.784%	6	69	+40.611%
2025-05-07	17.0900	17.0900	16.7000	16.7000	-4.571%	5	66	+51.557%
2025-05-06	17.5000	17.5000	17.5000	17.5000	-3.846%	4	63	+44.629%
2025-05-05	18.2000	18.2000	18.2000	18.2000	-7.143%	4	59	+39.066%
2025-04-29	19.6000	19.6000	19.6000	19.6000	-2.970%	3	55	+29.133%
2025-04-28	20.2000	20.2000	20.2000	20.2000	-1.126%	3	52	+25.297%
2025-04-25	20.4300	20.4300	20.4300	20.4300	-0.341%	6	49	+23.886%
2025-04-24	19.8000	20.5000	19.8000	20.5000	+5.398%	5	46	+23.463%
2025-04-23	22.2000	22.2000	19.4500	19.4500	+9.454%	7	41	+30.129%
2025-04-21	17.2500	17.7700	17.2500	17.7700	-4.514%	24	34	+42.431%
2025-04-17	18.2500	18.6100	18.2000	18.6100	+4.258%	12	4	+36.002%
2025-04-16	17.8500	17.8500	17.8500	17.8500	+11.563%	1	4	+41.793%
2025-04-11	16.0000	16.0000	16.0000	16.0000	+6.667%	2	3	+58.188%
2025-04-08	15.0000	15.0000	15.0000	15.0000	-55.882%	1	2	+68.733%
2025-01-06	34.0000	34.0000	34.0000	34.0000	+0.295%	4	5	-25.559%
2024-12-20	33.9000	33.9000	33.9000	33.9000	-4.775%	2	5	-25.339%
2024-12-19	35.6000	35.6000	35.6000	35.6000	-1.111%	1	3	-28.904%
2024-12-18	36.0000	36.0000	36.0000	36.0000	-6.929%	1	2	-29.694%
2024-12-09	38.6800	38.6800	38.6800	38.6800	0.000%	1	1	-34.566%