Dark

LYB20270115C45
LYB Jan 15 2027 45.00 Call (LYB270115C00045000)
option OPRA

EOD

Sep 28, 2026

15.08-3.642%(-0.57)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	15.0800	15.0800	15.0800	15.0800	-3.642%	3	166	0.000%
2026-09-23	15.6500	15.6500	15.6500	15.6500	-12.325%	1	169	-3.642%
2026-07-21	17.8500	17.8500	17.8500	17.8500	+48.133%	1	169	-15.518%
2026-06-30	12.0500	12.0500	12.0500	12.0500	-15.021%	6	168	+25.145%
2026-06-24	14.1800	14.1800	14.1800	14.1800	-16.686%	6	174	+6.347%
2026-06-22	17.0200	17.0200	17.0200	17.0200	-46.495%	6	180	-11.398%
2026-04-16	29.7700	31.8100	29.7700	31.8100	-3.606%	3	174	-52.594%
2026-04-01	33.0000	33.0000	33.0000	33.0000	+1.538%	1	175	-54.303%
2026-03-18	32.5000	32.5000	32.5000	32.5000	+6.418%	5	175	-53.600%
2026-03-13	29.7000	30.6000	29.7000	30.5400	+0.759%	5	175	-50.622%
2026-03-12	27.0000	30.3100	27.0000	30.3100	+25.611%	7	175	-50.247%
2026-03-11	24.1300	24.1300	24.1300	24.1300	-8.251%	5	179	-37.505%
2026-03-09	26.3000	26.3000	26.3000	26.3000	+9.583%	1	184	-42.662%
2026-03-05	21.5000	24.0000	21.5000	24.0000	+23.077%	14	185	-37.167%
2026-03-04	19.5000	19.5000	19.5000	19.5000	+40.490%	2	194	-22.667%
2026-02-20	13.8800	13.8800	13.8800	13.8800	-18.353%	5	196	+8.646%
2026-02-11	17.0000	17.0000	17.0000	17.0000	+28.788%	1	198	-11.294%
2026-02-03	13.1000	13.2000	13.1000	13.2000	+22.222%	2	198	+14.242%
2026-01-23	11.0000	11.0000	10.8000	10.8000	-5.263%	2	198	+39.630%
2026-01-22	11.5500	11.5500	11.4000	11.4000	+8.571%	5	198	+32.281%
2026-01-20	10.2000	10.5000	10.2000	10.5000	-5.830%	7	198	+43.619%
2026-01-16	11.1500	11.1500	11.1500	11.1500	-0.446%	1	199	+35.247%
2026-01-15	11.2000	11.2000	11.2000	11.2000	-5.882%	1	199	+34.643%
2026-01-14	11.5000	11.9000	11.5000	11.9000	+26.596%	15	199	+26.723%
2026-01-12	9.4500	9.7400	9.3900	9.4000	-3.590%	10	199	+60.426%
2026-01-09	9.3300	9.7500	9.3300	9.7500	+30.000%	2	196	+54.667%
2026-01-08	6.7300	7.5000	6.3000	7.5000	+3.164%	11	197	+101.067%
2026-01-07	7.2700	7.2700	7.2700	7.2700	-9.125%	2	191	+107.428%
2026-01-06	8.0000	8.0000	8.0000	8.0000	-4.762%	5	189	+88.500%
2026-01-05	7.6000	8.4000	7.6000	8.4000	+20.000%	31	189	+79.524%
2026-01-02	7.0000	7.0000	7.0000	7.0000	+1.449%	1	177	+115.429%
2025-12-30	7.0800	7.0800	6.9000	6.9000	+7.813%	3	177	+118.551%
2025-12-29	6.4000	6.4000	6.4000	6.4000	-5.882%	3	176	+135.625%
2025-12-26	6.5000	6.8000	6.5000	6.8000	+6.250%	2	173	+121.765%
2025-12-23	7.0000	7.0000	6.4000	6.4000	-7.246%	3	171	+135.625%
2025-12-22	7.6000	7.6000	6.9000	6.9000	-5.479%	11	169	+118.551%
2025-12-17	7.6000	7.7200	7.3000	7.3000	+12.308%	32	159	+106.575%
2025-12-16	6.5000	6.5000	6.5000	6.5000	-2.985%	1	150	+132.000%
2025-12-15	6.7000	6.7000	6.7000	6.7000	-1.180%	1	150	+125.075%
2025-12-09	6.7800	6.7800	6.7800	6.7800	-0.294%	9	150	+122.419%
2025-12-08	6.8000	6.8000	6.8000	6.8000	-9.333%	5	145	+121.765%
2025-12-04	8.0000	8.0000	7.5000	7.5000	-16.667%	40	145	+101.067%
2025-12-03	9.0000	9.0000	9.0000	9.0000	+1.124%	1	145	+67.556%
2025-12-02	9.0000	9.0000	8.9000	8.9000	-1.111%	26	145	+69.438%
2025-12-01	9.0000	9.0000	9.0000	9.0000	+24.138%	1	148	+67.556%
2025-11-24	7.2500	7.2500	7.2500	7.2500	+0.694%	1	148	+108.000%
2025-11-14	7.2000	7.2000	7.2000	7.2000	+2.857%	30	148	+109.444%
2025-11-12	7.0000	7.0000	7.0000	7.0000	+7.198%	4	118	+115.429%
2025-11-10	6.5400	6.5400	6.5300	6.5300	+2.031%	6	118	+130.934%
2025-11-06	7.0000	7.0000	6.4000	6.4000	-17.949%	10	115	+135.625%
2025-11-04	7.9000	7.9000	7.8000	7.8000	-13.333%	5	115	+93.333%
2025-10-24	9.0000	9.0000	9.0000	9.0000	+13.493%	5	110	+67.556%
2025-10-22	7.9000	7.9300	7.9000	7.9300	+2.987%	2	110	+90.164%
2025-10-21	7.7000	7.7000	7.7000	7.7000	+2.667%	42	111	+95.844%
2025-10-20	8.0000	8.0000	7.5000	7.5000	-10.714%	2	111	+101.067%
2025-10-16	8.4000	8.4000	8.4000	8.4000	-6.667%	1	109	+79.524%
2025-10-14	8.2500	9.0000	8.2500	9.0000	+5.882%	32	109	+67.556%
2025-10-13	8.8000	8.8000	8.5000	8.5000	+8.974%	9	93	+77.412%
2025-10-10	8.0800	8.0800	7.8000	7.8000	-14.002%	2	90	+93.333%
2025-10-09	8.9700	9.0700	8.9700	9.0700	-2.473%	6	89	+66.262%
2025-10-01	9.6000	9.9000	9.3000	9.3000	-5.488%	46	88	+62.151%
2025-09-25	10.1400	10.1400	9.6700	9.8400	-23.721%	8	75	+53.252%
2025-09-17	12.9000	12.9000	12.9000	12.9000	+7.321%	1	80	+16.899%
2025-09-15	12.6000	12.7000	12.0200	12.0200	-11.618%	11	80	+25.458%
2025-09-11	13.6000	13.6000	13.6000	13.6000	+9.413%	10	78	+10.882%
2025-09-08	12.4300	12.4300	12.4300	12.4300	-16.014%	41	71	+21.319%
2025-08-29	14.8000	14.8000	14.8000	14.8000	-0.604%	1	30	+1.892%
2025-08-22	14.8900	14.8900	14.8900	14.8900	+13.577%	2	30	+1.276%
2025-08-20	13.1100	13.1100	13.1100	13.1100	+27.282%	1	31	+15.027%
2025-08-13	10.3000	10.3000	10.3000	10.3000	+24.697%	3	32	+46.408%
2025-08-11	8.2600	8.2600	8.2600	8.2600	-12.128%	1	32	+82.567%
2025-08-07	9.4000	9.4000	9.4000	9.4000	+6.940%	3	31	+60.426%
2025-08-06	8.7900	8.7900	8.7900	8.7900	-51.993%	6	31	+71.559%
2025-07-29	18.3100	18.3200	18.3100	18.3100	+0.604%	5	31	-17.641%
2025-07-25	18.2000	18.2000	18.2000	18.2000	+4.000%	1	30	-17.143%
2025-07-24	18.0000	18.0000	17.5000	17.5000	-25.150%	6	30	-13.829%
2025-07-23	23.3800	23.3800	23.3800	23.3800	+12.783%	2	24	-35.500%
2025-07-22	20.5000	20.7300	20.5000	20.7300	+8.591%	4	24	-27.255%
2025-07-17	19.0900	19.0900	19.0900	19.0900	-9.009%	3	25	-21.006%
2025-07-10	20.9900	20.9900	20.9800	20.9800	+11.596%	4	22	-28.122%
2025-07-02	17.4500	18.8300	17.4500	18.8000	+13.253%	4	23	-19.787%
2025-07-01	16.6000	16.6000	16.6000	16.6000	+11.785%	1	23	-9.157%
2025-06-24	14.8500	14.8500	14.8500	14.8500	+4.504%	1	24	+1.549%
2025-06-23	14.2100	14.2100	14.2100	14.2100	-21.231%	4	23	+6.122%
2025-06-10	18.0500	18.0500	18.0400	18.0400	+25.365%	5	19	-16.408%
2025-06-06	14.3900	14.3900	14.3900	14.3900	+9.263%	2	18	+4.795%
2025-05-30	13.1700	13.1700	13.1700	13.1700	-6.596%	4	17	+14.503%
2025-05-29	14.1000	14.1000	14.1000	14.1000	-5.937%	1	15	+6.950%
2025-05-21	14.9900	14.9900	14.9900	14.9900	-6.313%	2	14	+0.600%
2025-05-19	16.0000	16.0000	16.0000	16.0000	+1.911%	3	13	-5.750%
2025-05-14	15.7000	15.7000	15.7000	15.7000	-9.770%	2	13	-3.949%
2025-05-12	17.4000	17.4000	17.4000	17.4000	+18.448%	3	13	-13.333%
2025-05-07	14.6900	14.6900	14.6900	14.6900	-3.355%	1	13	+2.655%
2025-05-05	15.2000	15.2000	15.2000	15.2000	+15.152%	1	12	-0.789%
2025-04-10	13.2000	13.2000	13.2000	13.2000	+8.285%	2	11	+14.242%
2025-04-09	11.8000	12.1900	11.8000	12.1900	+0.412%	2	10	+23.708%
2025-04-08	13.9000	13.9800	11.9000	12.1400	-67.330%	19	9	+24.217%
2024-11-26	37.1600	37.1600	37.1600	37.1600	0.000%	5	5	-59.419%