Dark

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

EOD

Sep 29, 2026

2.67-9.492%(-0.28)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.6800	2.6800	2.6000	2.6700	-9.492%	22	1,190	0.000%
2026-09-28	2.9300	2.9500	2.9300	2.9500	-26.250%	3	1,190	-9.492%
2026-09-24	3.9000	4.0000	3.9000	4.0000	+11.111%	18	1,189	-33.250%
2026-09-23	3.6000	3.6000	3.6000	3.6000	-2.703%	2	1,189	-25.833%
2026-09-21	3.8000	3.8000	3.7000	3.7000	-21.776%	16	1,189	-27.838%
2026-09-18	5.4000	5.4000	4.7300	4.7300	-18.448%	9	1,174	-43.552%
2026-09-17	5.8000	5.8000	5.8000	5.8000	-3.494%	1	1,174	-53.966%
2026-09-16	6.2000	6.2400	5.5000	6.0100	-4.603%	14	1,174	-55.574%
2026-09-15	5.8500	6.3000	5.7500	6.3000	+18.868%	81	1,173	-57.619%
2026-09-14	5.0500	5.3000	5.0500	5.3000	-11.667%	428	1,122	-49.623%
2026-09-09	6.0000	6.0000	6.0000	6.0000	-10.448%	1	844	-55.500%
2026-09-01	6.7000	6.7000	6.7000	6.7000	+23.845%	1	844	-60.149%
2026-08-27	5.4100	5.4100	5.4100	5.4100	+0.185%	1	845	-50.647%
2026-08-26	5.4000	5.4000	5.4000	5.4000	-25.000%	4	845	-50.556%
2026-08-24	7.6000	7.6000	7.2000	7.2000	-10.000%	8	843	-62.917%
2026-08-20	8.2900	8.2900	8.0000	8.0000	+3.627%	12	841	-66.625%
2026-08-19	7.7200	7.7200	7.7200	7.7200	+28.667%	1	846	-65.415%
2026-08-14	6.0900	6.0900	6.0000	6.0000	+14.286%	2	846	-55.500%
2026-08-10	5.2500	5.2500	5.2500	5.2500	+2.941%	40	845	-49.143%
2026-08-04	4.8000	5.1000	4.8000	5.1000	-15.000%	4	885	-47.647%
2026-08-03	5.7700	6.1000	5.7700	6.0000	-3.226%	7	884	-55.500%
2026-07-31	6.2000	6.2000	6.2000	6.2000	+14.815%	8	883	-56.935%
2026-07-30	5.1000	5.4000	5.1000	5.4000	+17.391%	18	891	-50.556%
2026-07-28	4.6000	4.6000	4.6000	4.6000	-28.125%	2	899	-41.957%
2026-07-23	7.6200	7.6200	6.4000	6.4000	-3.177%	2	898	-58.281%
2026-07-22	7.0000	7.0000	6.6100	6.6100	+27.115%	26	899	-59.607%
2026-07-20	5.2000	5.2000	5.2000	5.2000	0.000%	5	885	-48.654%
2026-07-17	5.5000	5.5000	5.2000	5.2000	+5.051%	5	880	-48.654%
2026-07-16	5.0400	5.0600	4.9500	4.9500	+7.609%	11	881	-46.061%
2026-07-15	4.6000	4.6000	4.6000	4.6000	-8.000%	20	887	-41.957%
2026-07-13	4.9500	5.0000	4.9500	5.0000	+30.548%	31	907	-46.600%
2026-07-10	3.8300	3.8300	3.8300	3.8300	+3.514%	1	904	-30.287%
2026-07-09	3.7000	3.7000	3.7000	3.7000	-9.756%	7	904	-27.838%
2026-07-08	4.6000	4.6000	4.1000	4.1000	+20.588%	10	899	-34.878%
2026-07-07	3.4000	3.4000	3.4000	3.4000	+11.475%	4	889	-21.471%
2026-07-06	3.0500	3.0500	3.0500	3.0500	-1.613%	1	885	-12.459%
2026-07-02	3.3800	3.3800	3.1000	3.1000	+3.333%	19	881	-13.871%
2026-07-01	2.9500	3.1000	2.9500	3.0000	-6.250%	17	881	-11.000%
2026-06-30	3.2000	3.2000	3.2000	3.2000	-11.111%	5	865	-16.563%
2026-06-29	3.6000	3.6000	3.6000	3.6000	-11.980%	10	860	-25.833%
2026-06-26	4.0900	4.0900	4.0900	4.0900	-0.244%	1	860	-34.719%
2026-06-25	3.8700	4.1000	3.8700	4.1000	-8.686%	2	860	-34.878%
2026-06-24	5.0000	5.0000	4.0000	4.4900	-13.654%	6	859	-40.535%
2026-06-23	5.1800	5.2000	5.1800	5.2000	-7.965%	4	853	-48.654%
2026-06-22	5.9000	5.9000	5.6500	5.6500	-8.871%	3	854	-52.743%
2026-06-18	6.3000	6.3000	6.2000	6.2000	-15.068%	15	852	-56.935%
2026-06-17	7.7700	8.2900	7.3000	7.3000	-2.537%	44	852	-63.425%
2026-06-16	8.1000	8.1000	7.4900	7.4900	-7.187%	3	852	-64.352%
2026-06-15	8.0700	8.0700	8.0700	8.0700	-10.134%	1	851	-66.914%
2026-06-12	8.9800	8.9800	8.9800	8.9800	+5.647%	10	850	-70.267%
2026-06-09	8.5000	8.5000	8.5000	8.5000	-13.265%	3	850	-68.588%
2026-06-08	9.8000	9.8000	9.8000	9.8000	-7.547%	2	850	-72.755%
2026-06-04	10.6000	10.6000	10.6000	10.6000	-6.608%	10	851	-74.811%
2026-06-01	11.3500	11.3500	11.3500	11.3500	-9.345%	5	841	-76.476%
2026-05-26	12.7800	12.7800	12.5200	12.5200	-8.945%	6	841	-78.674%
2026-05-20	13.7500	13.7500	13.7500	13.7500	-0.722%	2	846	-80.582%
2026-05-07	14.0000	14.0000	13.8500	13.8500	-12.342%	10	848	-80.722%
2026-05-01	15.8000	15.8000	15.8000	15.8000	-0.691%	5	843	-83.101%
2026-04-29	15.9500	15.9500	15.9100	15.9100	+20.530%	2	843	-83.218%
2026-04-24	13.2000	13.2000	13.2000	13.2000	-9.898%	1	842	-79.773%
2026-04-22	14.6500	14.6500	14.6500	14.6500	+7.012%	4	842	-81.775%
2026-04-21	13.2300	13.6900	13.2300	13.6900	+25.481%	52	818	-80.497%
2026-04-17	11.2000	11.5000	10.9100	10.9100	-33.637%	16	818	-75.527%
2026-04-16	16.4400	16.4400	16.4400	16.4400	+2.366%	1	832	-83.759%
2026-04-15	16.0600	16.0600	16.0600	16.0600	-13.423%	5	832	-83.375%
2026-04-13	18.5500	18.5500	18.5500	18.5500	+15.938%	3	832	-85.606%
2026-04-10	16.0000	16.0000	16.0000	16.0000	-17.098%	1	832	-83.313%
2026-04-09	19.3000	19.3000	19.3000	19.3000	-1.026%	2	832	-86.166%
2026-04-06	19.7800	19.7800	19.5000	19.5000	+11.429%	3	834	-86.308%
2026-04-01	21.0000	21.0000	17.5000	17.5000	-18.605%	16	836	-84.743%
2026-03-31	21.5000	21.5000	21.5000	21.5000	-7.923%	5	842	-87.581%
2026-03-30	24.0000	24.7500	22.9400	23.3500	+3.778%	17	847	-88.565%
2026-03-27	20.1000	22.5000	20.1000	22.5000	+20.000%	9	856	-88.133%
2026-03-25	18.6900	18.7500	18.6900	18.7500	+3.022%	51	865	-85.760%
2026-03-24	18.2000	18.2000	18.2000	18.2000	+0.386%	1	911	-85.330%
2026-03-19	18.1300	18.1300	18.1300	18.1300	-0.929%	1	912	-85.273%
2026-03-18	16.8800	18.3000	16.8500	18.3000	+16.561%	7	912	-85.410%
2026-03-16	15.7000	15.7000	15.7000	15.7000	-6.100%	6	914	-82.994%
2026-03-12	13.3000	16.7200	12.5000	16.7200	+52.000%	10	918	-84.031%
2026-03-10	10.6000	11.0000	10.6000	11.0000	-15.385%	2	923	-75.727%
2026-03-09	13.0000	13.0000	13.0000	13.0000	+10.169%	5	923	-79.462%
2026-03-06	12.1400	12.2000	11.8000	11.8000	+5.357%	7	937	-77.373%
2026-03-05	10.2500	11.2000	10.2500	11.2000	+34.940%	11	941	-76.161%
2026-03-04	6.4800	8.3000	6.4800	8.3000	+38.333%	23	942	-67.831%
2026-03-02	6.5000	6.5000	6.0000	6.0000	0.000%	62	943	-55.500%
2026-02-27	5.5000	6.1300	5.4500	6.0000	+13.208%	6	914	-55.500%
2026-02-26	5.3000	5.3000	5.3000	5.3000	-3.636%	3	914	-49.623%
2026-02-25	6.1000	6.1000	5.5000	5.5000	-9.836%	25	912	-51.455%
2026-02-24	6.1700	6.1700	6.0900	6.1000	+19.608%	16	912	-56.230%
2026-02-20	5.0000	5.5500	5.0000	5.1000	-5.380%	13	912	-47.647%
2026-02-18	5.4900	5.4900	5.3900	5.3900	-24.085%	12	910	-50.464%
2026-02-17	7.1000	7.1000	7.1000	7.1000	+25.220%	5	900	-62.394%
2026-02-12	6.0000	6.0000	5.6700	5.6700	-15.247%	4	895	-52.910%
2026-02-11	6.3000	7.1000	6.3000	6.6900	+21.636%	24	892	-60.090%
2026-02-10	5.5000	5.5000	5.5000	5.5000	+5.769%	10	886	-51.455%
2026-02-09	5.1400	5.2000	5.1400	5.2000	+1.761%	11	876	-48.654%
2026-02-06	4.7500	5.1100	4.7500	5.1100	+6.458%	59	877	-47.750%
2026-02-05	4.8000	4.8000	4.8000	4.8000	-17.949%	10	821	-44.375%
2026-02-04	5.5800	6.0000	5.5800	5.8500	+25.806%	23	823	-54.359%
2026-02-03	4.5000	4.7000	4.5000	4.6500	+32.857%	73	802	-42.581%
2026-01-27	3.8600	3.8600	3.5000	3.5000	-17.647%	3	729	-23.714%
2026-01-22	4.0000	4.2500	4.0000	4.2500	+6.250%	3	728	-37.176%
2026-01-21	4.1000	4.1000	4.0000	4.0000	+20.846%	6	728	-33.250%
2026-01-20	3.8000	3.8000	3.2500	3.3100	-12.895%	28	728	-19.335%
2026-01-16	3.8000	3.8000	3.8000	3.8000	-7.317%	10	752	-29.737%
2026-01-15	4.1000	4.1000	4.1000	4.1000	-1.205%	3	752	-34.878%
2026-01-14	4.3000	4.3000	4.1500	4.1500	+26.911%	14	752	-35.663%
2026-01-13	3.2400	3.2700	3.2300	3.2700	+2.188%	25	742	-18.349%
2026-01-08	3.2000	3.2000	3.2000	3.2000	+18.519%	1	759	-16.563%
2026-01-06	2.7000	2.7000	2.7000	2.7000	+18.421%	6	759	-1.111%
2026-01-05	2.2800	2.2800	2.2800	2.2800	-0.870%	40	713	+17.105%
2025-12-30	1.8800	2.3000	1.8800	2.3000	+9.524%	8	713	+16.087%
2025-12-29	2.1000	2.1000	2.1000	2.1000	+0.962%	1	716	+27.143%
2025-12-26	1.2000	2.0800	1.2000	2.0800	-3.256%	3	716	+28.365%
2025-12-23	2.0000	2.1500	2.0000	2.1500	-4.018%	20	718	+24.186%
2025-12-22	2.1000	2.2400	2.1000	2.2400	-0.444%	15	738	+19.196%
2025-12-19	2.2500	2.2500	2.2500	2.2500	-9.274%	1	740	+18.667%
2025-12-17	2.4800	2.4800	2.4800	2.4800	+2.905%	10	740	+7.661%
2025-12-10	2.4100	2.4100	2.4100	2.4100	+4.783%	15	740	+10.788%
2025-12-04	2.9300	2.9300	2.2800	2.3000	-28.125%	58	725	+16.087%
2025-12-02	3.2000	3.2000	3.2000	3.2000	0.000%	15	683	-16.563%
2025-12-01	3.2000	3.2000	3.2000	3.2000	+5.263%	1	668	-16.563%
2025-11-26	2.9000	3.0400	2.9000	3.0400	+13.433%	22	645	-12.171%
2025-11-25	2.6800	2.6800	2.6800	2.6800	+22.374%	5	645	-0.373%
2025-11-19	2.3400	2.4200	2.1800	2.1900	-23.158%	30	648	+21.918%
2025-11-13	2.8500	2.8500	2.8500	2.8500	+32.558%	7	618	-6.316%
2025-11-12	2.1500	2.1500	2.1500	2.1500	-6.522%	10	618	+24.186%
2025-11-10	2.5900	2.5900	2.3000	2.3000	+19.792%	6	618	+16.087%
2025-11-07	2.2000	2.2000	1.9200	1.9200	-13.901%	8	613	+39.063%
2025-11-06	2.2300	2.2300	2.2300	2.2300	-32.424%	1	618	+19.731%
2025-11-03	3.3000	3.3000	3.3000	3.3000	+3.125%	1	618	-19.091%
2025-10-30	2.9200	3.2000	2.8000	3.2000	-7.246%	5	618	-16.563%
2025-10-24	3.5000	3.5000	3.3300	3.4500	+10.932%	15	614	-22.609%
2025-10-22	3.1100	3.1100	3.1100	3.1100	+13.504%	1	600	-14.148%
2025-10-17	2.7400	2.7400	2.7400	2.7400	-13.836%	1	599	-2.555%
2025-10-10	2.9000	3.1800	2.9000	3.1800	-14.054%	2	598	-16.038%
2025-10-07	3.7000	3.7000	3.7000	3.7000	+11.446%	1	598	-27.838%
2025-10-03	3.3200	3.3200	3.3200	3.3200	-13.766%	10	598	-19.578%
2025-10-02	3.8500	3.8500	3.8500	3.8500	+9.375%	3	598	-30.649%
2025-10-01	3.7000	3.7000	3.5200	3.5200	-6.133%	16	598	-24.148%
2025-09-30	3.7500	3.7500	3.7500	3.7500	-25.000%	1	592	-28.800%
2025-09-24	5.0000	5.0000	5.0000	5.0000	-3.846%	2	592	-46.600%
2025-09-15	5.2000	5.2000	5.2000	5.2000	-8.772%	1	592	-48.654%
2025-09-11	5.7000	5.7000	5.7000	5.7000	+3.636%	10	592	-53.158%
2025-09-09	5.5000	5.5000	5.5000	5.5000	+6.796%	3	583	-51.455%
2025-09-08	5.1500	5.1500	5.1500	5.1500	-14.167%	41	585	-48.155%
2025-09-05	5.5000	6.0000	5.5000	6.0000	0.000%	4	544	-55.500%
2025-08-26	6.0000	6.0000	6.0000	6.0000	-11.504%	1	542	-55.500%
2025-08-22	6.4300	6.7800	6.4100	6.7800	+30.385%	7	542	-60.619%
2025-08-20	4.8000	5.2000	4.8000	5.2000	+18.451%	12	542	-48.654%
2025-08-19	4.4000	4.5000	4.3900	4.3900	+6.553%	11	544	-39.180%
2025-08-18	4.1200	4.1200	4.1200	4.1200	-4.186%	1	534	-35.194%
2025-08-15	4.2500	4.4000	4.2500	4.3000	0.000%	27	535	-37.907%
2025-08-14	4.3000	4.3000	4.3000	4.3000	+14.058%	2	525	-37.907%
2025-08-13	3.7700	3.7700	3.7700	3.7700	+38.095%	1	525	-29.178%
2025-08-11	2.5900	2.7300	2.5900	2.7300	-9.000%	8	525	-2.198%
2025-08-08	3.0000	3.0000	3.0000	3.0000	0.000%	10	521	-11.000%
2025-08-07	3.0200	3.0200	3.0000	3.0000	+3.448%	2	511	-11.000%
2025-08-06	3.2000	3.2000	2.9000	2.9000	-19.890%	18	512	-7.931%
2025-08-05	3.5400	3.7800	3.5400	3.6200	+13.125%	84	506	-26.243%
2025-08-04	3.6200	3.6200	3.2000	3.2000	-19.598%	55	566	-16.563%
2025-08-01	3.9800	3.9800	3.9800	3.9800	-9.545%	4	567	-32.915%
2025-07-31	4.9900	4.9900	4.4000	4.4000	-36.232%	30	563	-39.318%
2025-07-17	6.9000	6.9000	6.9000	6.9000	-14.815%	1	553	-61.304%
2025-07-11	7.6000	8.1000	7.6000	8.1000	-10.000%	21	553	-67.037%
2025-07-10	9.0000	9.0000	9.0000	9.0000	0.000%	1	550	-70.333%
2025-07-09	8.5000	9.0000	8.5000	9.0000	+43.084%	4	549	-70.333%
2025-07-01	5.9000	6.2900	5.9000	6.2900	+31.042%	3	549	-57.552%
2025-06-27	4.8000	4.8000	4.8000	4.8000	-7.692%	4	548	-44.375%
2025-06-26	5.2000	5.2000	5.2000	5.2000	-27.778%	1	544	-48.654%
2025-06-10	7.1000	7.2000	7.1000	7.2000	+10.769%	2	543	-62.917%
2025-06-09	6.2200	6.5000	6.2200	6.5000	+25.725%	8	541	-58.923%
2025-06-06	5.2000	5.2000	5.1000	5.1700	-5.657%	164	535	-48.356%
2025-06-05	5.4800	5.4800	5.4800	5.4800	+14.167%	1	455	-51.277%
2025-06-02	5.0000	5.0000	4.8000	4.8000	-15.789%	12	456	-44.375%
2025-05-29	5.7500	5.7500	5.6800	5.7000	+3.636%	5	444	-53.158%
2025-05-27	5.5000	5.5000	5.5000	5.5000	+3.383%	33	439	-51.455%
2025-05-23	5.3200	5.3200	5.3200	5.3200	-10.588%	8	403	-49.812%
2025-05-22	5.9500	5.9500	5.9500	5.9500	+0.507%	1	403	-55.126%
2025-05-21	5.8500	5.9200	5.8500	5.9200	-7.500%	6	403	-54.899%
2025-05-20	6.4000	6.4000	6.4000	6.4000	+18.299%	5	397	-58.281%
2025-05-15	5.9000	5.9100	5.4100	5.4100	+10.408%	8	392	-50.647%
2025-05-08	4.6000	4.9000	4.5500	4.9000	+7.692%	51	388	-45.510%
2025-05-07	4.5500	4.6000	4.5500	4.5500	-3.191%	30	387	-41.319%
2025-05-06	4.7000	4.9200	4.7000	4.7000	-7.843%	60	387	-43.191%
2025-05-05	5.4000	5.4000	5.0300	5.1000	-13.559%	70	392	-47.647%
2025-05-01	5.8000	5.9000	5.8000	5.9000	+7.273%	54	353	-54.746%
2025-04-30	5.3000	5.5000	5.2800	5.5000	-6.780%	30	363	-51.455%
2025-04-29	5.2600	5.9000	5.2600	5.9000	-11.940%	30	333	-54.746%
2025-04-28	5.7900	6.7000	5.5600	6.7000	+15.917%	39	333	-60.149%
2025-04-25	5.1000	5.7800	5.1000	5.7800	-11.077%	20	303	-53.806%
2025-04-24	6.5000	6.6000	6.4000	6.5000	+11.111%	26	301	-58.923%
2025-04-22	5.8500	5.8500	5.8500	5.8500	+8.736%	1	290	-54.359%
2025-04-17	5.2000	5.3800	5.2000	5.3800	-1.645%	8	284	-50.372%
2025-04-11	5.8300	5.8300	5.4700	5.4700	-2.321%	10	284	-51.188%
2025-04-09	4.0000	5.6000	4.0000	5.6000	+38.614%	54	284	-52.321%
2025-04-08	5.0400	5.0400	4.0000	4.0400	-26.143%	9	236	-33.911%
2025-04-07	4.8000	5.9000	4.8000	5.4700	+4.389%	388	231	-51.188%
2025-04-04	5.3100	5.3100	5.2400	5.2400	-30.040%	4	32	-49.046%
2025-04-03	8.2000	8.2000	7.4900	7.4900	-27.981%	15	32	-64.352%
2025-04-02	10.4000	10.4000	10.4000	10.4000	+2.970%	1	25	-74.327%
2025-04-01	10.0500	10.1000	10.0500	10.1000	-5.607%	2	24	-73.564%
2025-03-28	10.7000	10.7000	10.7000	10.7000	-5.975%	2	22	-75.047%
2025-03-24	11.5900	11.5900	11.3800	11.3800	-19.004%	2	22	-76.538%
2025-03-17	14.0500	14.0500	14.0500	14.0500	-6.020%	1	21	-80.996%
2025-03-10	14.9500	14.9500	14.9500	14.9500	+9.124%	1	20	-82.140%
2025-03-06	13.7000	13.7000	13.7000	13.7000	-0.797%	1	19	-80.511%
2025-02-27	13.9000	13.9000	13.8100	13.8100	+0.145%	2	19	-80.666%
2025-02-24	13.7900	13.7900	13.7900	13.7900	-6.063%	1	17	-80.638%
2025-02-19	14.6800	14.6800	14.6800	14.6800	+7.704%	1	17	-81.812%
2025-02-10	13.6300	13.6300	13.6300	13.6300	-8.092%	1	16	-80.411%
2025-02-07	14.8300	14.8300	14.8300	14.8300	-1.133%	2	15	-81.996%
2025-02-06	15.0000	15.0000	15.0000	15.0000	+0.067%	1	15	-82.200%
2025-02-05	14.9900	14.9900	14.9900	14.9900	-4.033%	5	14	-82.188%
2025-01-22	15.7000	15.7000	15.6200	15.6200	+30.821%	4	14	-82.907%
2025-01-10	11.9300	12.1000	11.9300	11.9400	-5.687%	6	12	-77.638%
2024-12-19	12.6600	12.6600	12.6600	12.6600	-22.331%	1	12	-78.910%
2024-12-09	16.3000	16.3000	16.3000	16.3000	-16.023%	3	11	-83.620%
2024-11-29	19.4100	19.4100	19.4100	19.4100	+1.252%	2	8	-86.244%
2024-11-21	19.4600	19.4600	19.1700	19.1700	+5.388%	2	7	-86.072%
2024-11-20	18.1900	18.1900	18.1900	18.1900	-11.570%	1	7	-85.322%
2024-11-04	21.0000	21.0000	20.5700	20.5700	0.000%	6	6	-87.020%