Dark

LYB20270115C50
LYB Jan 15 2027 50.00 Call (LYB270115C00050000)
option OPRA

Inactive

Jul 13, 2026

11.80+11.321%(+1.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	11.5000	11.8000	11.5000	11.8000	+11.321%	2	799	0.000%
2026-07-10	10.6000	10.6000	10.6000	10.6000	+4.228%	1	799	+11.321%
2026-07-08	10.1700	10.1700	10.1700	10.1700	+24.785%	3	799	+16.028%
2026-07-01	8.4100	8.4100	8.1500	8.1500	+2.516%	7	796	+44.785%
2026-06-30	8.2500	8.3400	7.9100	7.9500	-18.878%	16	790	+48.428%
2026-06-29	9.8000	9.8000	9.8000	9.8000	-4.762%	5	792	+20.408%
2026-06-26	10.2900	10.2900	10.2900	10.2900	-2.464%	1	788	+14.674%
2026-06-24	11.0800	11.0800	10.5500	10.5500	-11.270%	18	788	+11.848%
2026-06-23	11.8900	11.8900	11.8900	11.8900	-4.498%	2	777	-0.757%
2026-06-22	12.4500	12.4500	12.4500	12.4500	-22.671%	3	777	-5.221%
2026-06-15	16.1000	16.1000	16.1000	16.1000	-28.125%	1	777	-26.708%
2026-05-21	22.4000	22.4000	22.4000	22.4000	-2.354%	1	777	-47.321%
2026-05-20	23.5600	23.5600	22.9400	22.9400	-13.434%	3	777	-48.561%
2026-05-15	26.5000	26.5000	26.5000	26.5000	+2.913%	2	779	-55.472%
2026-05-06	25.7500	25.7500	25.7500	25.7500	-5.191%	10	779	-54.175%
2026-05-01	27.1600	27.1600	27.1600	27.1600	+0.258%	1	789	-56.554%
2026-04-30	27.0900	27.0900	27.0900	27.0900	+18.816%	2	789	-56.441%
2026-04-23	22.8600	22.8600	22.8000	22.8000	-10.413%	3	788	-48.246%
2026-04-09	28.3500	28.3500	25.4500	25.4500	-23.916%	9	794	-53.635%
2026-04-07	33.4500	33.4500	33.4500	33.4500	+14.948%	3	798	-64.723%
2026-04-01	27.3500	29.1000	27.3500	29.1000	-3.802%	14	801	-59.450%
2026-03-26	30.2500	30.2500	30.2500	30.2500	+8.036%	3	814	-60.992%
2026-03-24	28.0000	28.0000	28.0000	28.0000	+8.527%	5	814	-57.857%
2026-03-23	24.4000	25.8000	24.3600	25.8000	-5.839%	76	819	-54.264%
2026-03-18	27.4200	27.5200	27.4000	27.4000	+10.040%	9	862	-56.934%
2026-03-16	24.9000	24.9000	24.9000	24.9000	-4.046%	1	868	-52.610%
2026-03-13	25.8600	26.7000	25.8600	25.9500	+0.581%	5	869	-54.528%
2026-03-12	23.7700	25.8000	23.7700	25.8000	+25.854%	11	873	-54.264%
2026-03-09	21.0000	22.4000	20.5000	20.5000	-6.818%	15	881	-42.439%
2026-03-06	22.0000	22.0000	22.0000	22.0000	+10.000%	2	889	-46.364%
2026-03-05	17.1000	20.0000	17.1000	20.0000	+25.000%	5	889	-41.000%
2026-03-04	14.5000	16.0000	14.5000	16.0000	+43.369%	6	894	-26.250%
2026-02-26	11.1600	11.1600	11.1600	11.1600	-16.090%	2	900	+5.735%
2026-02-24	12.5000	13.3000	12.5000	13.3000	+11.577%	2	898	-11.278%
2026-02-23	11.6000	11.9200	11.6000	11.9200	+3.652%	6	896	-1.007%
2026-02-20	11.3000	11.5000	11.3000	11.5000	+6.481%	10	893	+2.609%
2026-02-17	11.6600	11.6600	10.8000	10.8000	-16.923%	2	884	+9.259%
2026-02-12	14.0700	14.0700	13.0000	13.0000	-6.205%	7	884	-9.231%
2026-02-11	13.6500	13.8600	13.6500	13.8600	+10.263%	13	887	-14.863%
2026-02-10	11.6000	12.5700	11.6000	12.5700	+15.005%	2	889	-6.126%
2026-02-06	10.2000	10.9300	10.2000	10.9300	+4.593%	11	889	+7.960%
2026-02-05	10.7500	10.7500	10.0500	10.4500	-16.400%	9	888	+12.919%
2026-02-04	12.6000	12.7500	12.1000	12.5000	+19.048%	25	887	-5.600%
2026-02-03	9.0300	10.5000	9.0300	10.5000	+46.444%	2	874	+12.381%
2026-02-02	7.1700	7.1700	7.1700	7.1700	+2.575%	1	874	+64.575%
2026-01-30	7.0000	7.0000	6.9900	6.9900	-14.756%	5	873	+68.813%
2026-01-29	8.1200	8.2000	8.1200	8.2000	+1.235%	3	874	+43.902%
2026-01-28	8.0700	8.4800	8.0700	8.1000	-3.341%	3	875	+45.679%
2026-01-27	8.5000	8.7200	8.3800	8.3800	-2.558%	7	874	+40.811%
2026-01-26	8.0000	8.6000	8.0000	8.6000	-4.444%	3	874	+37.209%
2026-01-22	9.5000	9.5000	8.8000	9.0000	0.000%	5	874	+31.111%
2026-01-21	9.2000	9.2000	9.0000	9.0000	+11.111%	11	874	+31.111%
2026-01-20	8.1000	8.1000	8.1000	8.1000	-7.216%	2	865	+45.679%
2026-01-16	8.4000	8.7800	8.4000	8.7300	+0.576%	246	1,001	+35.166%
2026-01-15	8.8600	9.0000	8.6000	8.6800	-6.967%	32	1,001	+35.945%
2026-01-14	8.7000	9.7000	8.7000	9.3300	+26.081%	42	984	+26.474%
2026-01-13	7.4000	7.5400	7.4000	7.4000	+2.210%	13	977	+59.459%
2026-01-12	7.2400	7.2400	7.2400	7.2400	-2.162%	16	965	+62.983%
2026-01-09	7.4000	7.4000	7.4000	7.4000	+1.370%	1	965	+59.459%
2026-01-08	6.7000	7.3000	6.7000	7.3000	+30.357%	10	964	+61.644%
2026-01-07	6.0000	6.0000	4.9000	5.6000	-19.424%	214	963	+110.714%
2026-01-06	6.1000	6.9500	6.1000	6.9500	+15.833%	13	817	+69.784%
2026-01-05	6.0000	6.0500	6.0000	6.0000	-6.103%	5	815	+96.667%
2026-01-02	5.3100	6.3900	5.0200	6.3900	+27.800%	14	815	+84.664%
2025-12-31	4.3000	5.5100	4.3000	5.0000	-0.990%	183	891	+136.000%
2025-12-30	5.0000	5.1000	4.9800	5.0500	+3.061%	20	891	+133.663%
2025-12-29	4.8500	4.9000	4.8500	4.9000	0.000%	5	888	+140.816%
2025-12-26	4.6000	4.9000	4.6000	4.9000	+4.255%	6	891	+140.816%
2025-12-24	4.8000	4.8000	4.7000	4.7000	-7.843%	4	886	+151.064%
2025-12-22	5.1000	5.2000	5.0000	5.1000	0.000%	14	886	+131.373%
2025-12-19	5.1000	5.1000	5.1000	5.1000	-3.774%	6	884	+131.373%
2025-12-18	5.2600	5.3000	5.0200	5.3000	+23.256%	15	878	+122.642%
2025-12-17	4.3000	4.3000	4.3000	4.3000	-12.602%	1	881	+174.419%
2025-12-16	5.2000	5.2000	4.9200	4.9200	-14.583%	8	880	+139.837%
2025-12-12	5.7600	5.7600	5.7600	5.7600	-10.000%	1	879	+104.861%
2025-12-11	6.4000	6.4000	6.4000	6.4000	+6.667%	1	879	+84.375%
2025-12-10	6.0000	6.0000	6.0000	6.0000	+2.740%	1	880	+96.667%
2025-12-09	5.8400	5.8400	5.8400	5.8400	+11.238%	90	881	+102.055%
2025-12-08	5.2500	5.2500	5.2500	5.2500	+4.582%	2	791	+124.762%
2025-12-05	5.0000	5.0200	5.0000	5.0200	-21.563%	200	791	+135.060%
2025-12-03	6.5000	6.5000	6.4000	6.4000	-14.667%	5	838	+84.375%
2025-12-01	7.5000	7.5000	7.5000	7.5000	+11.111%	1	841	+57.333%
2025-11-28	6.7500	6.7500	6.7500	6.7500	+2.428%	1	841	+74.815%
2025-11-26	6.3100	6.5900	6.3100	6.5900	+10.201%	6	841	+79.059%
2025-11-25	6.7000	6.7000	5.9800	5.9800	+22.041%	17	841	+97.324%
2025-11-24	5.3300	5.3300	4.9000	4.9000	-14.035%	141	830	+140.816%
2025-11-21	5.7000	5.7000	5.7000	5.7000	+28.378%	2	789	+107.018%
2025-11-20	5.0000	5.0000	4.4400	4.4400	-11.200%	100	789	+165.766%
2025-11-18	5.0000	5.0000	5.0000	5.0000	-5.303%	1	689	+136.000%
2025-11-17	5.3000	5.3000	5.2800	5.2800	-11.111%	2	689	+123.485%
2025-11-13	6.0000	6.0000	5.9400	5.9400	+23.750%	11	689	+98.653%
2025-11-12	4.8000	4.8000	4.8000	4.8000	-8.222%	1	700	+145.833%
2025-11-11	5.0000	5.2300	5.0000	5.2300	+10.105%	14	700	+125.621%
2025-11-10	4.7000	4.7500	4.5900	4.7500	+1.064%	63	698	+148.421%
2025-11-07	4.9000	4.9000	4.6400	4.7000	-0.634%	6	679	+151.064%
2025-11-06	5.3000	5.3000	4.7300	4.7300	-23.710%	28	678	+149.471%
2025-11-05	6.2000	6.2000	6.2000	6.2000	+6.897%	3	667	+90.323%
2025-11-04	5.9000	5.9000	5.8000	5.8000	-6.452%	2	667	+103.448%
2025-10-30	6.2000	6.5000	6.2000	6.2000	-15.068%	13	667	+90.323%
2025-10-29	7.3000	7.3000	7.3000	7.3000	0.000%	50	654	+61.644%
2025-10-28	7.2600	7.3000	7.2600	7.3000	-5.195%	52	654	+61.644%
2025-10-27	7.7000	7.7000	7.7000	7.7000	+9.375%	21	607	+53.247%
2025-10-24	7.3100	7.3100	7.0400	7.0400	+3.835%	52	607	+67.614%
2025-10-23	6.7000	6.7800	6.7000	6.7800	+15.306%	4	570	+74.041%
2025-10-22	5.8800	5.8800	5.8800	5.8800	-3.607%	2	570	+100.680%
2025-10-21	6.1000	6.1000	6.1000	6.1000	-2.400%	1	570	+93.443%
2025-10-20	6.6000	6.6000	6.2000	6.2500	-2.344%	4	569	+88.800%
2025-10-16	6.4000	6.4000	6.4000	6.4000	-5.325%	1	568	+84.375%
2025-10-13	6.2000	6.7600	6.2000	6.7600	+9.919%	4	567	+74.556%
2025-10-10	6.1400	6.4700	6.1200	6.1500	-14.583%	23	563	+91.870%
2025-10-09	7.1700	7.2000	7.1700	7.2000	-5.263%	4	543	+63.889%
2025-10-08	7.9200	7.9400	7.6000	7.6000	-3.431%	11	540	+55.263%
2025-10-07	7.5000	7.9800	7.5000	7.8700	-0.380%	9	542	+49.936%
2025-10-06	8.0000	8.0000	7.9000	7.9000	-1.250%	3	542	+49.367%
2025-10-03	7.8000	8.1000	7.7700	8.0000	-0.621%	32	542	+47.500%
2025-10-02	8.0000	8.2000	7.7000	8.0500	+8.784%	27	557	+46.584%
2025-10-01	7.5500	7.7800	7.3000	7.4000	-2.632%	58	572	+59.459%
2025-09-30	8.0000	8.0000	7.5000	7.6000	-5.000%	5	519	+55.263%
2025-09-29	7.7000	8.0000	7.7000	8.0000	-3.614%	30	516	+47.500%
2025-09-26	7.9000	8.4500	7.9000	8.3000	+9.211%	13	500	+42.169%
2025-09-25	8.0300	8.0300	7.6000	7.6000	-15.084%	5	498	+55.263%
2025-09-24	8.5000	8.9500	8.5000	8.9500	+6.548%	3	498	+31.844%
2025-09-23	8.4000	8.4000	8.4000	8.4000	-6.667%	1	498	+40.476%
2025-09-19	9.0000	9.0000	9.0000	9.0000	-15.888%	2	498	+31.111%
2025-09-18	10.7000	10.7000	10.7000	10.7000	+7.000%	1	498	+10.280%
2025-09-17	10.0000	10.0000	10.0000	10.0000	+4.167%	1	497	+18.000%
2025-09-15	10.1000	10.1000	9.6000	9.6000	-11.927%	2	497	+22.917%
2025-09-05	10.9000	10.9000	10.9000	10.9000	+9.000%	5	497	+8.257%
2025-09-04	10.0000	10.0000	10.0000	10.0000	-9.910%	1	497	+18.000%
2025-09-03	11.1000	11.1000	11.1000	11.1000	-11.200%	1	497	+6.306%
2025-08-29	12.5000	12.5000	12.5000	12.5000	+4.254%	1	497	-5.600%
2025-08-22	11.9900	11.9900	11.9900	11.9900	+13.220%	1	497	-1.585%
2025-08-21	10.5900	10.5900	10.5900	10.5900	+1.827%	1	498	+11.426%
2025-08-20	10.0900	10.4000	9.9000	10.4000	+11.111%	7	498	+13.462%
2025-08-19	9.5000	9.5800	9.3600	9.3600	+0.645%	41	498	+26.068%
2025-08-14	9.3000	9.3000	9.3000	9.3000	+15.816%	5	458	+26.882%
2025-08-13	8.1000	8.1000	8.0300	8.0300	+10.000%	8	453	+46.949%
2025-08-12	7.2000	7.3000	7.2000	7.3000	+7.353%	2	445	+61.644%
2025-08-11	6.1000	6.8000	6.0000	6.8000	-2.857%	6	444	+73.529%
2025-08-08	7.0000	7.0000	7.0000	7.0000	+3.704%	38	441	+68.571%
2025-08-07	6.7500	6.7500	6.7500	6.7500	-5.330%	7	403	+74.815%
2025-08-06	6.9000	7.1300	6.9000	7.1300	-13.049%	2	396	+65.498%
2025-08-05	7.4300	8.4000	7.4200	8.2000	+3.797%	41	394	+43.902%
2025-08-04	8.2000	8.2000	7.5000	7.9000	-32.479%	45	361	+49.367%
2025-07-31	11.7000	11.7000	11.7000	11.7000	-21.477%	3	317	+0.855%
2025-07-21	15.1100	15.1100	14.9000	14.9000	-7.165%	12	314	-20.805%
2025-07-11	15.8500	16.0500	15.1500	16.0500	-5.975%	13	314	-26.480%
2025-07-10	17.7800	18.0000	16.8400	17.0700	+3.267%	35	308	-30.873%
2025-07-09	16.5300	16.5300	16.5300	16.5300	+1.723%	4	291	-28.615%
2025-07-08	15.1000	16.2500	15.1000	16.2500	+27.953%	8	291	-27.385%
2025-06-27	12.7000	12.7000	12.7000	12.7000	+7.173%	7	290	-7.087%
2025-06-26	11.8500	11.8500	11.8500	11.8500	-5.502%	2	287	-0.422%
2025-06-20	12.5400	12.5400	12.5400	12.5400	-9.849%	14	287	-5.901%
2025-06-16	13.9100	13.9100	13.9100	13.9100	+24.419%	10	283	-15.169%
2025-06-05	11.1800	11.1800	11.1800	11.1800	-0.710%	1	273	+5.546%
2025-05-29	11.2300	11.2600	11.2300	11.2600	-1.573%	2	272	+4.796%
2025-05-22	11.4400	11.4400	11.4400	11.4400	-9.206%	2	270	+3.147%
2025-05-20	12.6000	12.6000	12.6000	12.6000	-6.667%	1	270	-6.349%
2025-05-16	12.9700	13.5000	12.9700	13.5000	+13.541%	10	270	-12.593%
2025-05-15	11.8900	11.8900	11.8900	11.8900	-11.533%	4	271	-0.757%
2025-05-14	13.4400	13.4400	13.4400	13.4400	+22.964%	1	267	-12.202%
2025-05-06	10.9400	10.9400	10.9300	10.9300	+8.756%	2	267	+7.960%
2025-04-11	10.0300	10.0500	9.8400	10.0500	-1.083%	6	267	+17.413%
2025-04-10	10.2000	10.2000	10.1600	10.1600	+4.742%	2	266	+16.142%
2025-04-09	8.7000	9.7200	8.7000	9.7000	+4.865%	20	265	+21.649%
2025-04-08	11.1000	11.2000	8.9500	9.2500	-17.189%	484	255	+27.568%
2025-04-07	12.3000	12.3000	10.9000	11.1700	-7.226%	3	17	+5.640%
2025-04-04	12.0400	12.0400	12.0400	12.0400	-44.182%	4	15	-1.993%
2025-03-25	21.5700	21.5700	21.5700	21.5700	-5.808%	1	13	-45.294%
2025-03-24	22.9000	22.9000	22.9000	22.9000	-7.847%	10	13	-48.472%
2025-03-19	24.8500	24.8500	24.8500	24.8500	-1.389%	10	14	-52.515%
2025-03-14	25.2000	25.2000	25.2000	25.2000	-3.337%	2	4	-53.175%
2025-02-03	26.1000	26.1000	26.0700	26.0700	-9.037%	6	7	-54.737%
2025-01-29	28.6600	28.6600	28.6600	28.6600	+1.993%	1	3	-58.828%
2025-01-21	28.1000	28.1000	28.1000	28.1000	+0.501%	2	4	-58.007%
2025-01-17	27.9600	27.9600	27.9600	27.9600	+15.872%	2	1	-57.797%
2024-12-20	24.1300	24.1300	24.1300	24.1300	-10.663%	1	1	-51.098%
2024-12-05	27.0100	27.0100	27.0100	27.0100	0.000%	1	1	-56.312%