Dark

LYB20270115C60
LYB Jan 15 2027 60.00 Call (LYB270115C00060000)
option OPRA

EOD

Sep 29, 2026

4.10-12.766%(-0.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.2000	4.2000	4.1000	4.1000	-12.766%	10	1,247	0.000%
2026-09-25	4.7000	4.7000	4.7000	4.7000	-14.701%	1	1,242	-12.766%
2026-09-23	5.5100	5.5100	5.5100	5.5100	+10.200%	1	1,242	-25.590%
2026-09-22	5.2000	5.2000	5.0000	5.0000	-12.281%	3	1,243	-18.000%
2026-09-21	5.9000	5.9600	5.7000	5.7000	-36.455%	20	1,245	-28.070%
2026-09-15	8.9700	8.9700	8.9700	8.9700	+0.223%	3	1,235	-54.292%
2026-09-04	8.9500	8.9500	8.9500	8.9500	+16.234%	1	1,238	-54.190%
2026-08-26	7.5500	7.7000	7.4000	7.7000	-33.043%	44	1,238	-46.753%
2026-08-20	10.7000	11.5000	10.7000	11.5000	+13.861%	8	1,215	-64.348%
2026-08-19	10.1000	10.8500	10.1000	10.1000	+16.092%	13	1,216	-59.406%
2026-08-17	8.7000	8.7000	8.7000	8.7000	+11.538%	1	1,215	-52.874%
2026-08-13	7.8000	7.8000	7.8000	7.8000	-13.333%	2	1,216	-47.436%
2026-08-11	8.9900	9.0000	8.9900	9.0000	+34.529%	2	1,218	-54.444%
2026-08-07	6.6900	6.6900	6.6900	6.6900	-9.595%	1	1,218	-38.714%
2026-08-05	7.4000	7.4000	7.4000	7.4000	-8.529%	2	1,219	-44.595%
2026-08-03	7.9500	8.0900	7.9500	8.0900	+9.324%	3	1,219	-49.320%
2026-07-30	7.2000	7.4000	6.8500	7.4000	-5.128%	260	1,217	-44.595%
2026-07-29	7.2500	7.9700	7.2500	7.8000	+9.091%	8	1,118	-47.436%
2026-07-28	7.3100	7.4200	7.1500	7.1500	-15.385%	3	1,119	-42.657%
2026-07-23	10.0500	10.0500	8.4500	8.4500	-10.106%	9	1,117	-51.479%
2026-07-22	9.4000	9.4000	9.4000	9.4000	+10.588%	77	1,114	-56.383%
2026-07-21	8.5000	8.5000	8.5000	8.5000	+8.974%	1	1,114	-51.765%
2026-07-20	7.0000	7.8000	7.0000	7.8000	+11.429%	4	1,114	-47.436%
2026-07-14	7.1600	7.1600	7.0000	7.0000	+4.478%	3	1,114	-41.429%
2026-07-13	6.4000	7.0000	6.4000	6.7000	+17.133%	6	1,114	-38.806%
2026-07-10	5.7200	5.7200	5.7200	5.7200	-3.051%	1	1,116	-28.322%
2026-07-08	6.0000	6.0000	5.9000	5.9000	+43.902%	3	1,115	-30.508%
2026-07-06	4.3500	4.3500	4.0000	4.1000	-7.029%	8	1,114	0.000%
2026-07-02	4.5100	4.5100	4.4100	4.4100	+2.558%	12	1,113	-7.029%
2026-06-30	4.5000	4.5000	4.2100	4.3000	-14.000%	87	1,113	-4.651%
2026-06-29	5.0000	5.0000	5.0000	5.0000	-13.793%	2	1,108	-18.000%
2026-06-25	5.6000	5.8000	5.6000	5.8000	-3.333%	9	1,108	-29.310%
2026-06-24	5.8500	6.0000	5.6000	6.0000	-16.201%	5	1,099	-31.667%
2026-06-22	7.5000	7.5000	7.1600	7.1600	-11.605%	2	1,098	-42.737%
2026-06-18	7.9100	8.1000	7.9100	8.1000	-21.890%	6	1,094	-49.383%
2026-06-17	10.3700	10.3700	10.3700	10.3700	-2.170%	11	1,094	-60.463%
2026-06-15	10.6000	10.6000	10.6000	10.6000	+0.474%	1	1,094	-61.321%
2026-06-09	10.5500	10.5500	10.5500	10.5500	-26.224%	7	1,095	-61.137%
2026-06-01	14.3000	14.3000	14.3000	14.3000	+2.509%	2	1,095	-71.329%
2026-05-29	13.9500	13.9500	13.9500	13.9500	+1.825%	1	1,093	-70.609%
2026-05-27	13.7000	13.7000	13.7000	13.7000	-7.056%	6	1,093	-70.073%
2026-05-26	14.7400	14.7400	14.7400	14.7400	-0.405%	1	1,099	-72.185%
2026-05-22	14.8000	14.8000	14.8000	14.8000	-10.843%	10	1,100	-72.297%
2026-05-21	16.6000	16.6000	16.6000	16.6000	+0.181%	1	1,090	-75.301%
2026-05-20	16.5700	16.5700	16.5700	16.5700	-10.674%	2	1,090	-75.256%
2026-05-18	18.5500	18.5500	18.5500	18.5500	-3.886%	1	1,089	-77.898%
2026-05-15	19.3000	19.3000	19.3000	19.3000	+5.177%	1	1,089	-78.756%
2026-05-11	18.5000	18.5000	18.3500	18.3500	+6.686%	2	1,089	-77.657%
2026-05-06	17.2000	17.2000	17.2000	17.2000	-21.889%	1	1,089	-76.163%
2026-05-05	22.0200	22.0200	22.0200	22.0200	+7.415%	5	1,089	-81.381%
2026-05-04	19.5000	20.7700	19.5000	20.5000	+32.258%	7	1,093	-80.000%
2026-04-21	15.5000	15.5000	15.5000	15.5000	+4.730%	3	1,094	-73.548%
2026-04-20	14.8000	14.8000	14.8000	14.8000	+8.029%	3	1,094	-72.297%
2026-04-17	15.0000	15.0000	13.7000	13.7000	-33.976%	7	1,097	-70.073%
2026-04-16	20.7500	20.7500	20.7500	20.7500	+18.571%	1	1,102	-80.241%
2026-04-08	17.0000	17.5000	17.0000	17.5000	-29.803%	4	1,104	-76.571%
2026-04-07	25.5000	25.5000	24.9300	24.9300	+8.391%	8	1,104	-83.554%
2026-04-06	23.0000	23.0000	23.0000	23.0000	+11.111%	5	1,112	-82.174%
2026-04-01	22.0000	22.0000	20.7000	20.7000	-15.956%	4	1,112	-80.193%
2026-03-31	28.0000	28.0000	24.6300	24.6300	-7.057%	10	1,113	-83.354%
2026-03-30	28.1000	28.1000	26.4200	26.5000	+3.113%	13	1,116	-84.528%
2026-03-27	25.0000	25.7000	25.0000	25.7000	+12.178%	21	1,129	-84.047%
2026-03-26	22.4000	22.9100	22.4000	22.9100	+4.136%	5	1,144	-82.104%
2026-03-24	20.2000	22.0000	20.2000	22.0000	+21.547%	36	1,144	-81.364%
2026-03-23	18.5900	19.0000	18.1000	18.1000	-13.106%	16	1,154	-77.348%
2026-03-20	20.6700	20.8300	20.5800	20.8300	-2.664%	23	1,164	-80.317%
2026-03-19	21.0000	21.4000	20.0800	21.4000	+1.905%	16	1,184	-80.841%
2026-03-18	19.5500	21.0000	19.5500	21.0000	+16.022%	9	1,186	-80.476%
2026-03-17	18.1000	18.1000	18.1000	18.1000	-9.500%	1	1,194	-77.348%
2026-03-13	19.5000	20.0000	18.7000	20.0000	+0.503%	59	1,194	-79.500%
2026-03-12	16.3500	19.9000	16.3500	19.9000	+35.374%	60	1,237	-79.397%
2026-03-11	13.8000	14.7000	13.8000	14.7000	+17.600%	8	1,237	-72.109%
2026-03-10	14.5500	14.5500	12.5000	12.5000	-25.150%	11	1,245	-67.200%
2026-03-09	15.3000	16.7000	15.3000	16.7000	+11.333%	4	1,256	-75.449%
2026-03-06	14.5000	15.0000	14.5000	15.0000	+7.143%	6	1,270	-72.667%
2026-03-05	13.0800	14.3000	12.7000	14.0000	+27.273%	38	1,276	-70.714%
2026-03-04	9.3400	11.0000	9.3400	11.0000	+35.802%	13	1,280	-62.727%
2026-03-03	8.1000	8.1000	8.1000	8.1000	-0.613%	1	1,279	-49.383%
2026-03-02	8.4500	8.4500	8.1500	8.1500	+8.667%	2	1,279	-49.693%
2026-02-27	7.3500	7.5000	6.9000	7.5000	+7.143%	11	1,280	-45.333%
2026-02-26	6.7500	7.0500	6.7500	7.0000	-11.168%	17	1,281	-41.429%
2026-02-24	8.1500	8.1500	7.8000	7.8800	+8.391%	29	1,271	-47.970%
2026-02-23	7.5500	7.5500	7.0000	7.2700	+0.972%	8	1,248	-43.604%
2026-02-20	7.2000	7.2000	7.2000	7.2000	+1.408%	2	1,253	-43.056%
2026-02-18	7.1000	7.1000	7.1000	7.1000	+4.412%	3	1,253	-42.254%
2026-02-17	6.8000	6.8000	6.5000	6.8000	-18.269%	11	1,251	-39.706%
2026-02-13	7.5000	8.3200	7.5000	8.3200	+2.716%	12	1,238	-50.721%
2026-02-12	8.8000	8.8200	8.1000	8.1000	-5.594%	37	1,238	-49.383%
2026-02-11	8.0000	9.3000	8.0000	8.5800	+15.168%	42	1,270	-52.214%
2026-02-10	7.4500	7.4500	7.4500	7.4500	+14.615%	11	1,287	-44.966%
2026-02-09	6.5000	6.5000	6.5000	6.5000	-1.813%	1	1,276	-36.923%
2026-02-06	6.1000	6.7300	5.4000	6.6200	+3.438%	14	1,276	-38.066%
2026-02-05	6.4000	6.4000	6.4000	6.4000	-17.949%	1	1,275	-35.938%
2026-02-04	6.8000	7.8100	6.8000	7.8000	+62.500%	13	1,275	-47.436%
2026-02-03	5.5000	6.5000	4.8000	4.8000	+4.348%	16	1,284	-14.583%
2026-02-02	4.2000	4.6000	4.2000	4.6000	+24.324%	4	1,284	-10.870%
2026-01-30	3.9100	3.9100	3.7000	3.7000	-22.917%	2	1,286	+10.811%
2026-01-29	4.8000	4.8000	3.9000	4.8000	-4.950%	13	1,285	-14.583%
2026-01-26	5.0500	5.0500	5.0500	5.0500	-2.885%	1	1,281	-18.812%
2026-01-23	5.2000	5.2000	5.2000	5.2000	-5.797%	10	1,282	-21.154%
2026-01-22	5.7500	5.7500	5.5000	5.5200	+2.793%	17	1,272	-25.725%
2026-01-21	4.9400	5.4400	4.9400	5.3700	+22.045%	19	1,266	-23.650%
2026-01-20	4.7000	5.8000	4.4000	4.4000	-13.725%	8	1,258	-6.818%
2026-01-16	5.1000	5.1800	5.0000	5.1000	-2.857%	255	1,357	-19.608%
2026-01-15	5.7000	5.7000	5.2500	5.2500	-4.719%	7	1,357	-21.905%
2026-01-14	5.0000	5.7500	5.0000	5.5100	+31.190%	73	1,350	-25.590%
2026-01-13	4.2000	4.2000	4.2000	4.2000	-3.448%	2	1,344	-2.381%
2026-01-12	4.0000	4.5300	4.0000	4.3500	+14.474%	39	1,342	-5.747%
2026-01-09	4.0000	4.0000	3.8000	3.8000	-9.524%	41	1,318	+7.895%
2026-01-08	3.5000	4.2000	3.5000	4.2000	+32.075%	18	1,283	-2.381%
2026-01-07	3.1700	3.1800	3.1700	3.1800	-20.500%	200	1,275	+28.931%
2026-01-06	3.6000	4.0000	3.6000	4.0000	+14.286%	11	1,075	+2.500%
2026-01-05	3.5000	3.5000	3.5000	3.5000	0.000%	10	1,137	+17.143%
2025-12-31	3.5000	3.5000	3.5000	3.5000	+29.630%	90	1,137	+17.143%
2025-12-29	2.7000	2.7000	2.7000	2.7000	+1.887%	3	1,137	+51.852%
2025-12-23	2.6500	2.6500	2.6500	2.6500	-8.621%	5	1,134	+54.717%
2025-12-19	2.9000	2.9000	2.9000	2.9000	+2.473%	1	1,134	+41.379%
2025-12-18	2.8300	2.8300	2.8300	2.8300	-21.607%	1	1,134	+44.876%
2025-12-11	3.8000	3.8000	3.6100	3.6100	+20.333%	4	1,134	+13.573%
2025-12-10	3.0000	3.0000	3.0000	3.0000	+0.334%	1	1,134	+36.667%
2025-12-09	3.0700	3.0700	2.9900	2.9900	+3.103%	170	1,134	+37.124%
2025-12-05	2.9000	2.9000	2.9000	2.9000	-4.918%	10	1,210	+41.379%
2025-12-04	3.4000	3.4000	3.0000	3.0500	-20.984%	3	1,200	+34.426%
2025-12-03	3.9000	4.1000	3.7000	3.8600	+1.579%	43	1,200	+6.218%
2025-11-28	3.8000	3.8000	3.8000	3.8000	-5.000%	1	1,169	+7.895%
2025-11-26	4.0000	4.0000	4.0000	4.0000	+33.333%	1	1,167	+2.500%
2025-11-24	2.6500	3.0100	2.6500	3.0000	-14.286%	80	1,167	+36.667%
2025-11-13	3.5000	3.5000	3.5000	3.5000	+9.375%	1	1,129	+17.143%
2025-11-12	3.2000	3.2000	3.2000	3.2000	-1.538%	5	1,130	+28.125%
2025-11-11	3.2300	3.2500	3.2300	3.2500	+18.182%	30	1,130	+26.154%
2025-11-10	2.7100	3.0100	2.6700	2.7500	-8.333%	224	1,115	+49.091%
2025-11-06	3.1500	3.1500	3.0000	3.0000	-9.091%	7	929	+36.667%
2025-11-05	3.4600	3.5000	3.2000	3.3000	-0.602%	14	929	+24.242%
2025-11-04	3.8000	3.8000	3.3200	3.3200	-12.169%	4	929	+23.494%
2025-11-03	4.0000	4.0500	3.7500	3.7800	+1.613%	14	925	+8.466%
2025-10-30	3.7300	3.7300	3.7200	3.7200	-22.500%	13	925	+10.215%
2025-10-28	4.8000	4.8000	4.8000	4.8000	+9.091%	6	925	-14.583%
2025-10-24	4.4000	4.4000	4.4000	4.4000	0.000%	5	925	-6.818%
2025-10-23	4.2000	4.4000	4.2000	4.4000	+11.959%	3	925	-6.818%
2025-10-17	3.9300	3.9300	3.9300	3.9300	+0.255%	2	923	+4.326%
2025-10-13	3.9200	3.9200	3.9200	3.9200	+3.158%	2	923	+4.592%
2025-10-10	4.4000	4.4000	3.7000	3.8000	-15.556%	4	923	+7.895%
2025-10-09	4.6500	4.6500	4.5000	4.5000	-8.163%	2	920	-8.889%
2025-10-08	5.1000	5.1000	4.9000	4.9000	-2.000%	4	920	-16.327%
2025-10-07	5.1000	5.1000	5.0000	5.0000	+4.167%	5	918	-18.000%
2025-10-06	4.8000	4.8000	4.8000	4.8000	-11.111%	1	918	-14.583%
2025-10-03	5.4000	5.4000	5.4000	5.4000	+5.675%	10	918	-24.074%
2025-10-02	5.0000	5.1100	5.0000	5.1100	+6.458%	2	908	-19.765%
2025-10-01	4.8000	4.8000	4.8000	4.8000	-1.031%	1	909	-14.583%
2025-09-30	4.8500	4.8500	4.8500	4.8500	+0.622%	2	908	-15.464%
2025-09-25	5.0400	5.1200	4.6000	4.8200	-13.929%	15	908	-14.938%
2025-09-24	5.4200	5.6000	5.4200	5.6000	+5.660%	6	910	-26.786%
2025-09-23	5.3000	5.3000	5.3000	5.3000	-5.357%	1	905	-22.642%
2025-09-22	5.6000	5.6000	5.6000	5.6000	-3.448%	3	905	-26.786%
2025-09-19	5.9000	5.9000	5.8000	5.8000	-9.375%	3	905	-29.310%
2025-09-16	6.5600	6.5600	6.4000	6.4000	-6.296%	7	902	-35.938%
2025-09-04	6.8300	6.8300	6.8300	6.8300	-10.132%	2	898	-39.971%
2025-09-03	7.5700	7.6000	7.5700	7.6000	+2.288%	40	898	-46.053%
2025-09-02	7.4000	7.4700	7.4000	7.4300	+14.308%	16	871	-44.818%
2025-08-20	5.5500	6.5000	5.5500	6.5000	+7.261%	3	868	-36.923%
2025-08-19	5.9700	6.0600	5.9600	6.0600	+6.316%	41	871	-32.343%
2025-08-15	5.6000	5.7200	5.2900	5.7000	+12.205%	8	830	-28.070%
2025-08-13	5.0800	5.0800	5.0800	5.0800	+12.889%	2	826	-19.291%
2025-08-12	4.2000	4.5000	4.2000	4.5000	+27.479%	11	825	-8.889%
2025-08-11	3.4800	3.5300	3.4700	3.5300	-14.734%	55	825	+16.147%
2025-08-07	3.9000	4.1400	3.9000	4.1400	+6.977%	11	770	-0.966%
2025-08-06	4.3000	4.3000	3.8700	3.8700	-7.416%	12	770	+5.943%
2025-08-05	4.4000	4.4000	4.1800	4.1800	-0.476%	19	762	-1.914%
2025-08-04	4.4300	4.4300	4.0000	4.2000	-50.000%	31	770	-2.381%
2025-07-30	8.6000	8.6000	8.4000	8.4000	-19.231%	47	747	-51.190%
2025-07-28	10.4000	10.4000	10.4000	10.4000	+28.395%	15	700	-60.577%
2025-07-24	8.1000	8.1000	8.1000	8.1000	-23.585%	1	685	-49.383%
2025-07-22	10.6000	10.6000	10.6000	10.6000	+10.417%	10	685	-61.321%
2025-07-16	9.7000	9.7000	9.6000	9.6000	-3.030%	19	695	-57.292%
2025-07-11	9.9000	9.9000	9.9000	9.9000	-6.161%	1	676	-58.586%
2025-07-10	10.5500	10.5500	10.5500	10.5500	+6.030%	3	675	-61.137%
2025-07-09	9.9500	9.9500	9.9500	9.9500	+12.176%	3	678	-58.794%
2025-07-08	8.8700	8.8700	8.8700	8.8700	+15.195%	1	675	-53.777%
2025-07-07	7.7000	7.7000	7.7000	7.7000	-13.483%	1	675	-46.753%
2025-07-02	8.9000	8.9000	8.9000	8.9000	+11.669%	2	674	-53.933%
2025-07-01	7.9700	7.9700	7.9700	7.9700	+20.758%	1	672	-48.557%
2025-06-30	6.6000	6.6000	6.6000	6.6000	-2.511%	10	671	-37.879%
2025-06-23	6.7700	6.7700	6.7700	6.7700	-15.375%	6	671	-39.439%
2025-06-18	8.0000	8.0000	8.0000	8.0000	-4.762%	10	665	-48.750%
2025-06-17	8.6000	8.6000	8.4000	8.4000	+3.067%	4	665	-51.190%
2025-06-13	8.1500	8.1500	8.1500	8.1500	-12.366%	4	665	-49.693%
2025-06-10	8.9000	9.3000	8.6000	9.3000	+14.815%	7	663	-55.914%
2025-06-09	7.7000	8.3000	7.7000	8.1000	+35.000%	55	658	-49.383%
2025-06-03	6.1500	6.1500	6.0000	6.0000	-6.250%	3	653	-31.667%
2025-06-02	6.5600	6.5600	6.4000	6.4000	-8.571%	6	652	-35.938%
2025-05-30	7.0000	7.0000	7.0000	7.0000	-2.098%	2	646	-41.429%
2025-05-29	7.1500	7.1500	7.1500	7.1500	-4.667%	1	646	-42.657%
2025-05-27	7.0000	7.5200	7.0000	7.5000	+11.940%	30	645	-45.333%
2025-05-23	6.7000	6.7000	6.7000	6.7000	-6.944%	6	612	-38.806%
2025-05-22	7.8600	7.8700	7.2000	7.2000	-2.703%	7	612	-43.056%
2025-05-21	7.4000	7.5000	7.4000	7.4000	-15.429%	3	612	-44.595%
2025-05-20	8.7500	8.7500	8.7500	8.7500	+16.667%	3	609	-53.143%
2025-05-15	7.5000	7.5000	7.5000	7.5000	-10.714%	1	609	-45.333%
2025-05-14	8.4000	8.4000	8.4000	8.4000	+5.660%	22	609	-51.190%
2025-05-13	7.9500	7.9500	7.9500	7.9500	+0.379%	1	609	-48.428%
2025-05-12	7.9200	7.9200	7.9200	7.9200	+21.846%	3	608	-48.232%
2025-05-05	6.5000	6.5000	6.5000	6.5000	-5.386%	1	605	-36.923%
2025-04-30	6.8700	6.8700	6.8700	6.8700	-10.779%	1	604	-40.320%
2025-04-25	7.7000	7.7000	7.7000	7.7000	+4.054%	2	604	-46.753%
2025-04-23	7.4000	7.4000	7.4000	7.4000	-3.896%	2	604	-44.595%
2025-04-22	7.6000	7.7000	7.1700	7.7000	+14.243%	3	603	-46.753%
2025-04-21	6.7400	6.7400	6.7400	6.7400	-8.672%	1	601	-39.169%
2025-04-17	7.0200	7.3800	7.0200	7.3800	+4.385%	7	594	-44.444%
2025-04-15	7.0000	7.2600	7.0000	7.0700	-8.182%	82	594	-42.008%
2025-04-14	7.7000	7.7000	7.7000	7.7000	+35.325%	3	512	-46.753%
2025-04-10	5.6900	5.6900	5.6900	5.6900	-31.030%	10	509	-27.944%
2025-04-09	5.0000	8.2500	5.0000	8.2500	+52.495%	102	499	-50.303%
2025-04-08	7.2500	7.4000	5.4100	5.4100	-22.270%	595	469	-24.214%
2025-04-07	6.7400	7.1600	6.1000	6.9600	-14.601%	224	150	-41.092%
2025-04-04	8.9000	8.9000	8.1500	8.1500	-18.500%	24	36	-49.693%
2025-04-03	9.8600	10.0000	9.6300	10.0000	-27.007%	22	29	-59.000%
2025-03-26	13.7000	13.7000	13.7000	13.7000	+3.008%	1	8	-70.073%
2025-03-25	13.6700	13.6700	13.3000	13.3000	-13.072%	2	8	-69.173%
2025-03-20	15.3000	15.3000	15.3000	15.3000	-16.164%	3	7	-73.203%
2025-02-14	18.2500	18.2500	18.2500	18.2500	+10.942%	6	1	-77.534%
2024-12-23	16.4500	16.4500	16.4500	16.4500	0.000%	1	1	-75.076%