Dark

LYB20270115C55
LYB Jan 15 2027 55.00 Call (LYB270115C00055000)
option OPRA

EOD

Sep 22, 2026

8.23-32.541%(-3.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	8.2300	8.2300	8.2300	8.2300	-32.541%	1	1,145	0.000%
2026-09-04	11.9000	12.2000	11.9000	12.2000	-14.506%	5	1,143	-32.541%
2026-09-02	14.2700	14.2700	14.2700	14.2700	+38.544%	10	1,143	-42.327%
2026-08-26	10.5000	10.5000	10.3000	10.3000	-20.769%	2	1,148	-20.097%
2026-08-24	13.0000	13.0000	13.0000	13.0000	-10.959%	1	1,149	-36.692%
2026-08-20	14.6000	14.6000	14.6000	14.6000	+5.797%	3	1,148	-43.630%
2026-08-19	13.8000	13.8000	13.8000	13.8000	+36.634%	20	1,148	-40.362%
2026-08-03	10.1000	10.1000	10.1000	10.1000	0.000%	1	1,168	-18.515%
2026-07-30	10.1000	10.1000	10.1000	10.1000	-9.417%	1	1,168	-18.515%
2026-07-24	11.1500	11.1500	11.1500	11.1500	-3.547%	20	1,168	-26.188%
2026-07-22	11.5600	11.5600	11.5600	11.5600	+99.310%	1	1,188	-28.806%
2026-07-06	5.5900	5.8000	5.5900	5.8000	-1.695%	8	1,188	+41.897%
2026-07-02	5.9000	5.9000	5.9000	5.9000	-14.493%	2	1,190	+39.492%
2026-06-29	6.9000	6.9000	6.9000	6.9000	-8.609%	1	1,190	+19.275%
2026-06-25	7.5500	7.5500	7.5500	7.5500	-5.743%	1	1,190	+9.007%
2026-06-24	8.0000	8.0100	8.0000	8.0100	-41.914%	6	1,189	+2.747%
2026-06-12	13.7900	13.7900	13.7900	13.7900	-17.425%	1	1,188	-40.319%
2026-05-27	16.7000	16.7000	16.7000	16.7000	-5.862%	3	1,189	-50.719%
2026-05-26	17.7400	17.7400	17.7400	17.7400	-12.611%	10	1,186	-53.608%
2026-05-22	20.3000	20.3000	20.3000	20.3000	-0.295%	2	1,196	-59.458%
2026-04-08	20.3600	20.3600	20.3600	20.3600	-21.933%	1	1,198	-59.578%
2026-04-06	26.0800	26.0800	26.0800	26.0800	+8.396%	3	1,198	-68.443%
2026-04-01	26.2500	26.3000	24.0600	24.0600	-17.034%	6	1,201	-65.794%
2026-03-27	26.5500	29.0000	26.5500	29.0000	+9.558%	3	1,207	-71.621%
2026-03-26	26.4200	26.4700	26.4200	26.4700	+3.845%	6	1,209	-68.908%
2026-03-24	25.5700	25.5700	25.4900	25.4900	+13.289%	2	1,210	-67.713%
2026-03-23	22.5000	22.5000	22.5000	22.5000	-7.711%	7	1,212	-63.422%
2026-03-19	25.0500	25.1600	24.3800	24.3800	+5.541%	4	1,217	-66.243%
2026-03-12	19.0000	23.1000	19.0000	23.1000	+38.739%	17	1,217	-64.372%
2026-03-11	16.6500	16.6500	16.6500	16.6500	-4.857%	1	1,231	-50.571%
2026-03-05	17.4000	17.5000	16.7200	17.5000	+38.889%	23	1,232	-52.971%
2026-03-04	11.0000	12.6000	11.0000	12.6000	+44.828%	10	1,243	-34.683%
2026-02-27	8.6500	8.7000	8.6500	8.7000	-4.501%	2	1,242	-5.402%
2026-02-26	9.1100	9.1100	9.1100	9.1100	-10.158%	11	1,242	-9.660%
2026-02-24	10.0000	10.1400	10.0000	10.1400	+12.667%	2	1,231	-18.836%
2026-02-20	9.0000	9.0000	9.0000	9.0000	+0.897%	1	1,230	-8.556%
2026-02-19	8.9200	8.9200	8.9200	8.9200	-5.808%	11	1,230	-7.735%
2026-02-18	9.4700	9.4700	9.4700	9.4700	+7.127%	11	1,241	-13.094%
2026-02-17	8.7500	8.8400	8.7500	8.8400	-12.214%	6	1,230	-6.900%
2026-02-12	11.2000	11.2000	10.0700	10.0700	-5.888%	3	1,227	-18.272%
2026-02-11	10.7000	10.7000	10.7000	10.7000	+9.407%	1	1,228	-23.084%
2026-02-10	9.2200	9.7800	9.2200	9.7800	+13.194%	56	1,228	-15.849%
2026-02-09	8.7000	8.7000	8.6400	8.6400	+1.647%	5	1,243	-4.745%
2026-02-06	8.0600	8.5000	8.0600	8.5000	+5.328%	6	1,243	-3.176%
2026-02-05	8.8000	8.8000	8.0700	8.0700	-16.804%	5	1,237	+1.983%
2026-02-04	9.7000	9.7000	9.7000	9.7000	+24.359%	1	1,232	-15.155%
2026-02-03	6.8000	8.5000	6.7000	7.8000	+30.000%	923	1,231	+5.513%
2026-02-02	6.0000	6.0000	6.0000	6.0000	+7.143%	1	634	+37.167%
2026-01-30	5.6000	5.6000	5.6000	5.6000	-16.418%	1	633	+46.964%
2026-01-28	6.7000	6.7000	6.7000	6.7000	+1.515%	1	632	+22.836%
2026-01-27	6.6000	6.6000	6.6000	6.6000	+10.000%	1	632	+24.697%
2026-01-20	6.0000	6.0000	6.0000	6.0000	-9.774%	1	632	+37.167%
2026-01-16	6.6500	6.6500	6.6500	6.6500	-2.206%	5	626	+23.759%
2026-01-15	6.8000	6.8000	6.8000	6.8000	-7.483%	5	626	+21.029%
2026-01-14	6.8800	7.5400	6.8800	7.3500	+24.576%	22	626	+11.973%
2026-01-13	5.4800	5.9000	5.4800	5.9000	+11.742%	5	638	+39.492%
2026-01-12	5.2800	5.2800	5.2800	5.2800	+15.284%	10	635	+55.871%
2026-01-07	4.5800	4.5800	4.5800	4.5800	-4.583%	1	635	+79.694%
2026-01-05	4.8000	4.8000	4.8000	4.8000	+9.589%	3	637	+71.458%
2025-12-31	4.2000	4.3800	4.2000	4.3800	+19.672%	92	637	+87.900%
2025-12-29	3.6200	3.6600	3.6200	3.6600	-1.348%	5	637	+124.863%
2025-12-26	3.6000	3.7100	3.6000	3.7100	+0.270%	4	634	+121.833%
2025-12-24	3.7000	3.7000	3.7000	3.7000	-2.632%	1	633	+122.432%
2025-12-23	3.5500	3.8000	3.5500	3.8000	-2.062%	16	633	+116.579%
2025-12-18	3.8800	3.8800	3.8800	3.8800	-10.805%	3	633	+112.113%
2025-12-17	4.5000	4.5000	4.3500	4.3500	+5.583%	3	635	+89.195%
2025-12-15	4.1200	4.1200	4.1200	4.1200	-15.918%	1	634	+99.757%
2025-12-11	4.7000	4.9000	4.7000	4.9000	+7.692%	3	633	+67.959%
2025-12-10	4.4000	4.6000	4.4000	4.5500	+26.389%	7	636	+80.879%
2025-12-08	3.8100	4.0000	3.6000	3.6000	-6.250%	7	640	+128.611%
2025-12-04	3.8400	3.8400	3.8400	3.8400	-30.182%	35	640	+114.323%
2025-12-03	5.5000	5.5000	5.5000	5.5000	0.000%	35	652	+49.636%
2025-12-01	5.5000	5.5000	5.5000	5.5000	+3.774%	3	618	+49.636%
2025-11-26	5.0000	5.3900	5.0000	5.3000	+31.188%	37	604	+55.283%
2025-11-25	4.0400	4.0400	4.0400	4.0400	+0.248%	1	604	+103.713%
2025-11-24	4.0300	4.0300	4.0300	4.0300	+3.333%	1	605	+104.218%
2025-11-21	3.9000	3.9000	3.9000	3.9000	+95.000%	1	604	+111.026%
2025-11-20	2.0000	2.0000	2.0000	2.0000	-42.857%	2	605	+311.500%
2025-11-19	3.5000	3.5000	3.5000	3.5000	-12.500%	2	607	+135.143%
2025-11-18	4.0000	4.0000	4.0000	4.0000	+2.564%	1	606	+105.750%
2025-11-17	4.4300	4.4300	3.9000	3.9000	-11.964%	7	606	+111.026%
2025-11-14	4.1000	4.4300	4.1000	4.4300	+13.590%	7	599	+85.779%
2025-11-12	3.9000	3.9000	3.9000	3.9000	-9.091%	1	598	+111.026%
2025-11-11	4.2900	4.2900	4.2900	4.2900	+20.845%	1	598	+91.841%
2025-11-10	3.5500	3.5500	3.5500	3.5500	-6.579%	1	598	+131.831%
2025-11-07	3.8000	3.8000	3.8000	3.8000	-15.367%	20	598	+116.579%
2025-11-05	4.4900	4.4900	4.4900	4.4900	-17.615%	1	598	+83.296%
2025-11-03	5.4500	5.4500	5.4500	5.4500	+12.371%	1	598	+51.009%
2025-10-30	4.8500	4.8500	4.8500	4.8500	-21.774%	10	598	+69.691%
2025-10-27	5.7000	6.4000	5.7000	6.2000	+10.714%	23	588	+32.742%
2025-10-24	5.8000	5.9200	5.4500	5.6000	+6.667%	24	588	+46.964%
2025-10-23	5.2500	5.2500	5.2000	5.2500	+6.925%	15	609	+56.762%
2025-10-22	4.9000	4.9100	4.7500	4.9100	-3.156%	12	596	+67.617%
2025-10-20	5.4000	5.4000	4.9200	5.0700	0.000%	9	586	+62.327%
2025-10-16	5.1000	5.1000	5.0700	5.0700	-5.234%	7	589	+62.327%
2025-10-14	5.4000	5.4000	5.3500	5.3500	-1.835%	9	582	+53.832%
2025-10-13	5.4500	5.4500	5.4500	5.4500	+13.542%	2	587	+51.009%
2025-10-10	4.8000	4.8000	4.8000	4.8000	-15.789%	1	587	+71.458%
2025-10-09	6.0000	6.0000	5.7000	5.7000	-5.629%	6	587	+44.386%
2025-10-08	6.0800	6.0800	6.0400	6.0400	-1.789%	3	585	+36.258%
2025-10-07	6.1500	6.1500	6.1500	6.1500	0.000%	3	584	+33.821%
2025-10-06	6.1000	6.1500	6.1000	6.1500	-5.385%	5	584	+33.821%
2025-10-03	6.5000	6.5000	6.5000	6.5000	+6.209%	7	581	+26.615%
2025-10-02	6.1200	6.1200	6.1200	6.1200	+7.368%	1	588	+34.477%
2025-10-01	6.0000	6.0100	5.7000	5.7000	-2.896%	31	588	+44.386%
2025-09-30	5.8700	5.8700	5.8700	5.8700	-0.508%	1	588	+40.204%
2025-09-25	6.3000	6.3000	5.9000	5.9000	-14.493%	26	588	+39.492%
2025-09-24	6.9000	6.9000	6.9000	6.9000	+6.154%	2	567	+19.275%
2025-09-23	6.7000	6.9000	6.5000	6.5000	-10.221%	17	565	+26.615%
2025-09-19	7.2000	7.2400	7.2000	7.2400	-4.737%	10	569	+13.674%
2025-09-18	7.6000	7.6000	7.6000	7.6000	-4.523%	10	561	+8.289%
2025-09-17	7.9600	7.9600	7.9600	7.9600	+4.737%	1	561	+3.392%
2025-09-15	8.1500	8.1500	7.6000	7.6000	-9.524%	4	560	+8.289%
2025-09-10	8.4000	8.4000	8.4000	8.4000	+1.818%	22	562	-2.024%
2025-09-08	8.2500	8.2500	8.2500	8.2500	-12.234%	2	562	-0.242%
2025-09-05	9.4000	9.4000	9.4000	9.4000	+8.046%	10	560	-12.447%
2025-09-03	9.1000	9.1000	8.7000	8.7000	-6.452%	5	570	-5.402%
2025-09-02	9.3000	9.3000	9.3000	9.3000	-5.102%	2	565	-11.505%
2025-08-29	9.4000	9.8000	9.4000	9.8000	+8.889%	46	558	-16.020%
2025-08-28	9.0000	9.0000	8.9000	9.0000	-10.000%	57	558	-8.556%
2025-08-26	9.8000	10.0000	9.8000	10.0000	+1.010%	40	556	-17.700%
2025-08-25	9.9000	9.9000	9.9000	9.9000	+22.222%	1	556	-16.869%
2025-08-21	8.0000	8.1000	8.0000	8.1000	+8.000%	42	556	+1.605%
2025-08-19	7.5000	7.5000	7.5000	7.5000	+3.448%	3	556	+9.733%
2025-08-15	7.2500	7.2500	7.2500	7.2500	+17.886%	1	553	+13.517%
2025-08-13	6.1500	6.1500	6.1500	6.1500	+26.804%	1	553	+33.821%
2025-08-11	4.8000	4.8500	4.6000	4.8500	-6.190%	3	552	+69.691%
2025-08-08	5.1700	5.1700	5.1700	5.1700	-2.453%	1	551	+59.188%
2025-08-07	5.3000	5.3000	5.3000	5.3000	-9.710%	1	551	+55.283%
2025-08-04	5.7000	5.8800	5.7000	5.8700	-37.553%	7	551	+40.204%
2025-07-31	9.6000	9.6000	9.4000	9.4000	-14.545%	11	552	-12.447%
2025-07-25	11.0000	11.0000	11.0000	11.0000	-24.658%	1	542	-25.182%
2025-07-23	14.6000	14.6000	14.6000	14.6000	+4.885%	1	543	-43.630%
2025-07-22	13.9100	13.9200	13.9100	13.9200	+10.828%	6	544	-40.876%
2025-07-11	12.5600	12.5600	12.5600	12.5600	-5.564%	1	540	-34.475%
2025-07-10	13.3000	13.3000	13.3000	13.3000	+12.712%	1	540	-38.120%
2025-07-03	11.8000	11.8000	11.8000	11.8000	+7.273%	7	533	-30.254%
2025-07-01	11.0000	11.0000	11.0000	11.0000	+13.402%	1	533	-25.182%
2025-06-27	9.7000	9.7000	9.7000	9.7000	+4.301%	4	533	-15.155%
2025-06-24	9.3000	9.3000	9.3000	9.3000	-14.679%	3	537	-11.505%
2025-06-13	10.9000	10.9000	10.9000	10.9000	-3.540%	2	540	-24.495%
2025-06-10	11.0000	11.3000	11.0000	11.3000	+8.654%	2	540	-27.168%
2025-06-09	10.0000	10.6000	10.0000	10.4000	+18.182%	6	540	-20.865%
2025-06-06	8.8000	8.8000	8.8000	8.8000	+1.382%	8	540	-6.477%
2025-06-03	8.6800	8.6800	8.6800	8.6800	+6.503%	1	539	-5.184%
2025-06-02	8.1000	8.1500	8.0000	8.1500	-10.440%	5	538	+0.982%
2025-05-29	9.1000	9.1000	9.1000	9.1000	-5.797%	4	535	-9.560%
2025-05-27	9.6600	9.6600	9.6600	9.6600	-10.306%	1	531	-14.803%
2025-05-12	10.7700	10.7700	10.7700	10.7700	+13.368%	3	531	-23.584%
2025-05-08	9.5000	9.5000	9.5000	9.5000	+2.925%	1	531	-13.368%
2025-04-30	9.2300	9.2300	9.2300	9.2300	-9.154%	3	530	-10.834%
2025-04-25	10.2100	10.8100	9.9300	10.1600	-4.601%	1,002	530	-18.996%
2025-04-23	10.8500	11.0400	10.6500	10.6500	+22.133%	10	53	-22.723%
2025-04-21	7.5000	9.5000	7.5000	8.7200	+8.458%	26	47	-5.619%
2025-04-10	7.7000	8.0400	7.6600	8.0400	-26.909%	3	37	+2.363%
2025-04-09	6.4000	11.0000	6.1800	11.0000	+43.229%	44	35	-25.182%
2025-04-08	9.1900	9.1900	7.0000	7.6800	-14.190%	6	14	+7.161%
2025-04-07	9.8000	9.8000	8.7000	8.9500	-10.500%	3	11	-8.045%
2025-04-04	10.0000	10.0000	10.0000	10.0000	-21.997%	8	11	-17.700%
2025-04-03	13.6300	13.6300	12.5900	12.8200	-26.110%	5	9	-35.803%
2025-03-25	17.3500	17.3500	17.3500	17.3500	-9.115%	1	5	-52.565%
2025-03-20	19.0900	19.0900	19.0900	19.0900	-16.455%	2	4	-56.888%
2025-02-20	22.8500	22.8500	22.8500	22.8500	+4.529%	1	4	-63.982%
2025-02-13	21.8600	21.8600	21.8600	21.8600	+4.145%	1	4	-62.351%
2025-01-31	20.4000	20.9900	20.4000	20.9900	+4.793%	6	4	-60.791%
2024-12-20	20.1000	20.1000	20.0300	20.0300	-4.619%	2	4	-58.912%
2024-12-19	21.0000	21.0000	21.0000	21.0000	-11.392%	3	4	-60.810%
2024-12-05	23.7000	23.7000	23.7000	23.7000	0.000%	1	1	-65.274%