Dark

LYB20270115C65
LYB Jan 15 2027 65.00 Call (LYB270115C00065000)
option OPRA

EOD

Jul 28, 2026

4.60-28.125%(-1.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	4.6000	4.6000	4.6000	4.6000	-28.125%	2	899	0.000%
2026-07-23	7.6200	7.6200	6.4000	6.4000	-3.177%	2	898	-28.125%
2026-07-22	7.0000	7.0000	6.6100	6.6100	+27.115%	26	899	-30.408%
2026-07-20	5.2000	5.2000	5.2000	5.2000	0.000%	5	885	-11.538%
2026-07-17	5.5000	5.5000	5.2000	5.2000	+5.051%	5	880	-11.538%
2026-07-16	5.0400	5.0600	4.9500	4.9500	+7.609%	11	881	-7.071%
2026-07-15	4.6000	4.6000	4.6000	4.6000	-8.000%	20	887	0.000%
2026-07-13	4.9500	5.0000	4.9500	5.0000	+30.548%	31	907	-8.000%
2026-07-10	3.8300	3.8300	3.8300	3.8300	+3.514%	1	904	+20.104%
2026-07-09	3.7000	3.7000	3.7000	3.7000	-9.756%	7	904	+24.324%
2026-07-08	4.6000	4.6000	4.1000	4.1000	+20.588%	10	899	+12.195%
2026-07-07	3.4000	3.4000	3.4000	3.4000	+11.475%	4	889	+35.294%
2026-07-06	3.0500	3.0500	3.0500	3.0500	-1.613%	1	885	+50.820%
2026-07-02	3.3800	3.3800	3.1000	3.1000	+3.333%	19	881	+48.387%
2026-07-01	2.9500	3.1000	2.9500	3.0000	-6.250%	17	881	+53.333%
2026-06-30	3.2000	3.2000	3.2000	3.2000	-11.111%	5	865	+43.750%
2026-06-29	3.6000	3.6000	3.6000	3.6000	-11.980%	10	860	+27.778%
2026-06-26	4.0900	4.0900	4.0900	4.0900	-0.244%	1	860	+12.469%
2026-06-25	3.8700	4.1000	3.8700	4.1000	-8.686%	2	860	+12.195%
2026-06-24	5.0000	5.0000	4.0000	4.4900	-13.654%	6	859	+2.450%
2026-06-23	5.1800	5.2000	5.1800	5.2000	-7.965%	4	853	-11.538%
2026-06-22	5.9000	5.9000	5.6500	5.6500	-8.871%	3	854	-18.584%
2026-06-18	6.3000	6.3000	6.2000	6.2000	-15.068%	15	852	-25.806%
2026-06-17	7.7700	8.2900	7.3000	7.3000	-2.537%	44	852	-36.986%
2026-06-16	8.1000	8.1000	7.4900	7.4900	-7.187%	3	852	-38.585%
2026-06-15	8.0700	8.0700	8.0700	8.0700	-10.134%	1	851	-42.999%
2026-06-12	8.9800	8.9800	8.9800	8.9800	+5.647%	10	850	-48.775%
2026-06-09	8.5000	8.5000	8.5000	8.5000	-13.265%	3	850	-45.882%
2026-06-08	9.8000	9.8000	9.8000	9.8000	-7.547%	2	850	-53.061%
2026-06-04	10.6000	10.6000	10.6000	10.6000	-6.608%	10	851	-56.604%
2026-06-01	11.3500	11.3500	11.3500	11.3500	-9.345%	5	841	-59.471%
2026-05-26	12.7800	12.7800	12.5200	12.5200	-8.945%	6	841	-63.259%
2026-05-20	13.7500	13.7500	13.7500	13.7500	-0.722%	2	846	-66.545%
2026-05-07	14.0000	14.0000	13.8500	13.8500	-12.342%	10	848	-66.787%
2026-05-01	15.8000	15.8000	15.8000	15.8000	-0.691%	5	843	-70.886%
2026-04-29	15.9500	15.9500	15.9100	15.9100	+20.530%	2	843	-71.087%
2026-04-24	13.2000	13.2000	13.2000	13.2000	-9.898%	1	842	-65.152%
2026-04-22	14.6500	14.6500	14.6500	14.6500	+7.012%	4	842	-68.601%
2026-04-21	13.2300	13.6900	13.2300	13.6900	+25.481%	52	818	-66.399%
2026-04-17	11.2000	11.5000	10.9100	10.9100	-33.637%	16	818	-57.837%
2026-04-16	16.4400	16.4400	16.4400	16.4400	+2.366%	1	832	-72.019%
2026-04-15	16.0600	16.0600	16.0600	16.0600	-13.423%	5	832	-71.357%
2026-04-13	18.5500	18.5500	18.5500	18.5500	+15.938%	3	832	-75.202%
2026-04-10	16.0000	16.0000	16.0000	16.0000	-17.098%	1	832	-71.250%
2026-04-09	19.3000	19.3000	19.3000	19.3000	-1.026%	2	832	-76.166%
2026-04-06	19.7800	19.7800	19.5000	19.5000	+11.429%	3	834	-76.410%
2026-04-01	21.0000	21.0000	17.5000	17.5000	-18.605%	16	836	-73.714%
2026-03-31	21.5000	21.5000	21.5000	21.5000	-7.923%	5	842	-78.605%
2026-03-30	24.0000	24.7500	22.9400	23.3500	+3.778%	17	847	-80.300%
2026-03-27	20.1000	22.5000	20.1000	22.5000	+20.000%	9	856	-79.556%
2026-03-25	18.6900	18.7500	18.6900	18.7500	+3.022%	51	865	-75.467%
2026-03-24	18.2000	18.2000	18.2000	18.2000	+0.386%	1	911	-74.725%
2026-03-19	18.1300	18.1300	18.1300	18.1300	-0.929%	1	912	-74.628%
2026-03-18	16.8800	18.3000	16.8500	18.3000	+16.561%	7	912	-74.863%
2026-03-16	15.7000	15.7000	15.7000	15.7000	-6.100%	6	914	-70.701%
2026-03-12	13.3000	16.7200	12.5000	16.7200	+52.000%	10	918	-72.488%
2026-03-10	10.6000	11.0000	10.6000	11.0000	-15.385%	2	923	-58.182%
2026-03-09	13.0000	13.0000	13.0000	13.0000	+10.169%	5	923	-64.615%
2026-03-06	12.1400	12.2000	11.8000	11.8000	+5.357%	7	937	-61.017%
2026-03-05	10.2500	11.2000	10.2500	11.2000	+34.940%	11	941	-58.929%
2026-03-04	6.4800	8.3000	6.4800	8.3000	+38.333%	23	942	-44.578%
2026-03-02	6.5000	6.5000	6.0000	6.0000	0.000%	62	943	-23.333%
2026-02-27	5.5000	6.1300	5.4500	6.0000	+13.208%	6	914	-23.333%
2026-02-26	5.3000	5.3000	5.3000	5.3000	-3.636%	3	914	-13.208%
2026-02-25	6.1000	6.1000	5.5000	5.5000	-9.836%	25	912	-16.364%
2026-02-24	6.1700	6.1700	6.0900	6.1000	+19.608%	16	912	-24.590%
2026-02-20	5.0000	5.5500	5.0000	5.1000	-5.380%	13	912	-9.804%
2026-02-18	5.4900	5.4900	5.3900	5.3900	-24.085%	12	910	-14.657%
2026-02-17	7.1000	7.1000	7.1000	7.1000	+25.220%	5	900	-35.211%
2026-02-12	6.0000	6.0000	5.6700	5.6700	-15.247%	4	895	-18.871%
2026-02-11	6.3000	7.1000	6.3000	6.6900	+21.636%	24	892	-31.241%
2026-02-10	5.5000	5.5000	5.5000	5.5000	+5.769%	10	886	-16.364%
2026-02-09	5.1400	5.2000	5.1400	5.2000	+1.761%	11	876	-11.538%
2026-02-06	4.7500	5.1100	4.7500	5.1100	+6.458%	59	877	-9.980%
2026-02-05	4.8000	4.8000	4.8000	4.8000	-17.949%	10	821	-4.167%
2026-02-04	5.5800	6.0000	5.5800	5.8500	+25.806%	23	823	-21.368%
2026-02-03	4.5000	4.7000	4.5000	4.6500	+32.857%	73	802	-1.075%
2026-01-27	3.8600	3.8600	3.5000	3.5000	-17.647%	3	729	+31.429%
2026-01-22	4.0000	4.2500	4.0000	4.2500	+6.250%	3	728	+8.235%
2026-01-21	4.1000	4.1000	4.0000	4.0000	+20.846%	6	728	+15.000%
2026-01-20	3.8000	3.8000	3.2500	3.3100	-12.895%	28	728	+38.973%
2026-01-16	3.8000	3.8000	3.8000	3.8000	-7.317%	10	752	+21.053%
2026-01-15	4.1000	4.1000	4.1000	4.1000	-1.205%	3	752	+12.195%
2026-01-14	4.3000	4.3000	4.1500	4.1500	+26.911%	14	752	+10.843%
2026-01-13	3.2400	3.2700	3.2300	3.2700	+2.188%	25	742	+40.673%
2026-01-08	3.2000	3.2000	3.2000	3.2000	+18.519%	1	759	+43.750%
2026-01-06	2.7000	2.7000	2.7000	2.7000	+18.421%	6	759	+70.370%
2026-01-05	2.2800	2.2800	2.2800	2.2800	-0.870%	40	713	+101.754%
2025-12-30	1.8800	2.3000	1.8800	2.3000	+9.524%	8	713	+100.000%
2025-12-29	2.1000	2.1000	2.1000	2.1000	+0.962%	1	716	+119.048%
2025-12-26	1.2000	2.0800	1.2000	2.0800	-3.256%	3	716	+121.154%
2025-12-23	2.0000	2.1500	2.0000	2.1500	-4.018%	20	718	+113.953%
2025-12-22	2.1000	2.2400	2.1000	2.2400	-0.444%	15	738	+105.357%
2025-12-19	2.2500	2.2500	2.2500	2.2500	-9.274%	1	740	+104.444%
2025-12-17	2.4800	2.4800	2.4800	2.4800	+2.905%	10	740	+85.484%
2025-12-10	2.4100	2.4100	2.4100	2.4100	+4.783%	15	740	+90.871%
2025-12-04	2.9300	2.9300	2.2800	2.3000	-28.125%	58	725	+100.000%
2025-12-02	3.2000	3.2000	3.2000	3.2000	0.000%	15	683	+43.750%
2025-12-01	3.2000	3.2000	3.2000	3.2000	+5.263%	1	668	+43.750%
2025-11-26	2.9000	3.0400	2.9000	3.0400	+13.433%	22	645	+51.316%
2025-11-25	2.6800	2.6800	2.6800	2.6800	+22.374%	5	645	+71.642%
2025-11-19	2.3400	2.4200	2.1800	2.1900	-23.158%	30	648	+110.046%
2025-11-13	2.8500	2.8500	2.8500	2.8500	+32.558%	7	618	+61.404%
2025-11-12	2.1500	2.1500	2.1500	2.1500	-6.522%	10	618	+113.953%
2025-11-10	2.5900	2.5900	2.3000	2.3000	+19.792%	6	618	+100.000%
2025-11-07	2.2000	2.2000	1.9200	1.9200	-13.901%	8	613	+139.583%
2025-11-06	2.2300	2.2300	2.2300	2.2300	-32.424%	1	618	+106.278%
2025-11-03	3.3000	3.3000	3.3000	3.3000	+3.125%	1	618	+39.394%
2025-10-30	2.9200	3.2000	2.8000	3.2000	-7.246%	5	618	+43.750%
2025-10-24	3.5000	3.5000	3.3300	3.4500	+10.932%	15	614	+33.333%
2025-10-22	3.1100	3.1100	3.1100	3.1100	+13.504%	1	600	+47.910%
2025-10-17	2.7400	2.7400	2.7400	2.7400	-13.836%	1	599	+67.883%
2025-10-10	2.9000	3.1800	2.9000	3.1800	-14.054%	2	598	+44.654%
2025-10-07	3.7000	3.7000	3.7000	3.7000	+11.446%	1	598	+24.324%
2025-10-03	3.3200	3.3200	3.3200	3.3200	-13.766%	10	598	+38.554%
2025-10-02	3.8500	3.8500	3.8500	3.8500	+9.375%	3	598	+19.481%
2025-10-01	3.7000	3.7000	3.5200	3.5200	-6.133%	16	598	+30.682%
2025-09-30	3.7500	3.7500	3.7500	3.7500	-25.000%	1	592	+22.667%
2025-09-24	5.0000	5.0000	5.0000	5.0000	-3.846%	2	592	-8.000%
2025-09-15	5.2000	5.2000	5.2000	5.2000	-8.772%	1	592	-11.538%
2025-09-11	5.7000	5.7000	5.7000	5.7000	+3.636%	10	592	-19.298%
2025-09-09	5.5000	5.5000	5.5000	5.5000	+6.796%	3	583	-16.364%
2025-09-08	5.1500	5.1500	5.1500	5.1500	-14.167%	41	585	-10.680%
2025-09-05	5.5000	6.0000	5.5000	6.0000	0.000%	4	544	-23.333%
2025-08-26	6.0000	6.0000	6.0000	6.0000	-11.504%	1	542	-23.333%
2025-08-22	6.4300	6.7800	6.4100	6.7800	+30.385%	7	542	-32.153%
2025-08-20	4.8000	5.2000	4.8000	5.2000	+18.451%	12	542	-11.538%
2025-08-19	4.4000	4.5000	4.3900	4.3900	+6.553%	11	544	+4.784%
2025-08-18	4.1200	4.1200	4.1200	4.1200	-4.186%	1	534	+11.650%
2025-08-15	4.2500	4.4000	4.2500	4.3000	0.000%	27	535	+6.977%
2025-08-14	4.3000	4.3000	4.3000	4.3000	+14.058%	2	525	+6.977%
2025-08-13	3.7700	3.7700	3.7700	3.7700	+38.095%	1	525	+22.016%
2025-08-11	2.5900	2.7300	2.5900	2.7300	-9.000%	8	525	+68.498%
2025-08-08	3.0000	3.0000	3.0000	3.0000	0.000%	10	521	+53.333%
2025-08-07	3.0200	3.0200	3.0000	3.0000	+3.448%	2	511	+53.333%
2025-08-06	3.2000	3.2000	2.9000	2.9000	-19.890%	18	512	+58.621%
2025-08-05	3.5400	3.7800	3.5400	3.6200	+13.125%	84	506	+27.072%
2025-08-04	3.6200	3.6200	3.2000	3.2000	-19.598%	55	566	+43.750%
2025-08-01	3.9800	3.9800	3.9800	3.9800	-9.545%	4	567	+15.578%
2025-07-31	4.9900	4.9900	4.4000	4.4000	-36.232%	30	563	+4.545%
2025-07-17	6.9000	6.9000	6.9000	6.9000	-14.815%	1	553	-33.333%
2025-07-11	7.6000	8.1000	7.6000	8.1000	-10.000%	21	553	-43.210%
2025-07-10	9.0000	9.0000	9.0000	9.0000	0.000%	1	550	-48.889%
2025-07-09	8.5000	9.0000	8.5000	9.0000	+43.084%	4	549	-48.889%
2025-07-01	5.9000	6.2900	5.9000	6.2900	+31.042%	3	549	-26.868%
2025-06-27	4.8000	4.8000	4.8000	4.8000	-7.692%	4	548	-4.167%
2025-06-26	5.2000	5.2000	5.2000	5.2000	-27.778%	1	544	-11.538%
2025-06-10	7.1000	7.2000	7.1000	7.2000	+10.769%	2	543	-36.111%
2025-06-09	6.2200	6.5000	6.2200	6.5000	+25.725%	8	541	-29.231%
2025-06-06	5.2000	5.2000	5.1000	5.1700	-5.657%	164	535	-11.025%
2025-06-05	5.4800	5.4800	5.4800	5.4800	+14.167%	1	455	-16.058%
2025-06-02	5.0000	5.0000	4.8000	4.8000	-15.789%	12	456	-4.167%
2025-05-29	5.7500	5.7500	5.6800	5.7000	+3.636%	5	444	-19.298%
2025-05-27	5.5000	5.5000	5.5000	5.5000	+3.383%	33	439	-16.364%
2025-05-23	5.3200	5.3200	5.3200	5.3200	-10.588%	8	403	-13.534%
2025-05-22	5.9500	5.9500	5.9500	5.9500	+0.507%	1	403	-22.689%
2025-05-21	5.8500	5.9200	5.8500	5.9200	-7.500%	6	403	-22.297%
2025-05-20	6.4000	6.4000	6.4000	6.4000	+18.299%	5	397	-28.125%
2025-05-15	5.9000	5.9100	5.4100	5.4100	+10.408%	8	392	-14.972%
2025-05-08	4.6000	4.9000	4.5500	4.9000	+7.692%	51	388	-6.122%
2025-05-07	4.5500	4.6000	4.5500	4.5500	-3.191%	30	387	+1.099%
2025-05-06	4.7000	4.9200	4.7000	4.7000	-7.843%	60	387	-2.128%
2025-05-05	5.4000	5.4000	5.0300	5.1000	-13.559%	70	392	-9.804%
2025-05-01	5.8000	5.9000	5.8000	5.9000	+7.273%	54	353	-22.034%
2025-04-30	5.3000	5.5000	5.2800	5.5000	-6.780%	30	363	-16.364%
2025-04-29	5.2600	5.9000	5.2600	5.9000	-11.940%	30	333	-22.034%
2025-04-28	5.7900	6.7000	5.5600	6.7000	+15.917%	39	333	-31.343%
2025-04-25	5.1000	5.7800	5.1000	5.7800	-11.077%	20	303	-20.415%
2025-04-24	6.5000	6.6000	6.4000	6.5000	+11.111%	26	301	-29.231%
2025-04-22	5.8500	5.8500	5.8500	5.8500	+8.736%	1	290	-21.368%
2025-04-17	5.2000	5.3800	5.2000	5.3800	-1.645%	8	284	-14.498%
2025-04-11	5.8300	5.8300	5.4700	5.4700	-2.321%	10	284	-15.905%
2025-04-09	4.0000	5.6000	4.0000	5.6000	+38.614%	54	284	-17.857%
2025-04-08	5.0400	5.0400	4.0000	4.0400	-26.143%	9	236	+13.861%
2025-04-07	4.8000	5.9000	4.8000	5.4700	+4.389%	388	231	-15.905%
2025-04-04	5.3100	5.3100	5.2400	5.2400	-30.040%	4	32	-12.214%
2025-04-03	8.2000	8.2000	7.4900	7.4900	-27.981%	15	32	-38.585%
2025-04-02	10.4000	10.4000	10.4000	10.4000	+2.970%	1	25	-55.769%
2025-04-01	10.0500	10.1000	10.0500	10.1000	-5.607%	2	24	-54.455%
2025-03-28	10.7000	10.7000	10.7000	10.7000	-5.975%	2	22	-57.009%
2025-03-24	11.5900	11.5900	11.3800	11.3800	-19.004%	2	22	-59.578%
2025-03-17	14.0500	14.0500	14.0500	14.0500	-6.020%	1	21	-67.260%
2025-03-10	14.9500	14.9500	14.9500	14.9500	+9.124%	1	20	-69.231%
2025-03-06	13.7000	13.7000	13.7000	13.7000	-0.797%	1	19	-66.423%
2025-02-27	13.9000	13.9000	13.8100	13.8100	+0.145%	2	19	-66.691%
2025-02-24	13.7900	13.7900	13.7900	13.7900	-6.063%	1	17	-66.642%
2025-02-19	14.6800	14.6800	14.6800	14.6800	+7.704%	1	17	-68.665%
2025-02-10	13.6300	13.6300	13.6300	13.6300	-8.092%	1	16	-66.251%
2025-02-07	14.8300	14.8300	14.8300	14.8300	-1.133%	2	15	-68.982%
2025-02-06	15.0000	15.0000	15.0000	15.0000	+0.067%	1	15	-69.333%
2025-02-05	14.9900	14.9900	14.9900	14.9900	-4.033%	5	14	-69.313%
2025-01-22	15.7000	15.7000	15.6200	15.6200	+30.821%	4	14	-70.551%
2025-01-10	11.9300	12.1000	11.9300	11.9400	-5.687%	6	12	-61.474%
2024-12-19	12.6600	12.6600	12.6600	12.6600	-22.331%	1	12	-63.665%
2024-12-09	16.3000	16.3000	16.3000	16.3000	-16.023%	3	11	-71.779%
2024-11-29	19.4100	19.4100	19.4100	19.4100	+1.252%	2	8	-76.301%
2024-11-21	19.4600	19.4600	19.1700	19.1700	+5.388%	2	7	-76.004%
2024-11-20	18.1900	18.1900	18.1900	18.1900	-11.570%	1	7	-74.711%
2024-11-04	21.0000	21.0000	20.5700	20.5700	0.000%	6	6	-77.637%