Dark

LYB20270115C75
LYB Jan 15 2027 75.00 Call (LYB270115C00075000)
option OPRA

EOD

Jul 29, 2026

2.20-22.535%(-0.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	2.2000	2.2000	2.2000	2.2000	-22.535%	1	993	0.000%
2026-07-28	2.8400	2.8400	2.8400	2.8400	-5.333%	1	993	-22.535%
2026-07-21	3.4800	3.4800	3.0000	3.0000	-3.226%	6	992	-26.667%
2026-07-20	3.1000	3.1000	3.1000	3.1000	+19.231%	4	987	-29.032%
2026-07-16	2.6400	2.6400	2.5500	2.6000	-1.141%	5	987	-15.385%
2026-07-15	2.6300	2.6300	2.6300	2.6300	+11.915%	5	986	-16.350%
2026-07-13	2.3500	2.3500	2.3500	2.3500	+62.069%	25	981	-6.383%
2026-07-10	2.1300	2.1300	1.4500	1.4500	-22.872%	6	957	+51.724%
2026-07-09	1.8800	1.8800	1.8800	1.8800	-18.261%	2	951	+17.021%
2026-07-08	2.3000	2.3000	2.3000	2.3000	+53.333%	3	950	-4.348%
2026-07-07	1.4700	1.5000	1.4700	1.5000	+4.167%	21	947	+46.667%
2026-07-06	1.5000	1.5000	1.4400	1.4400	-10.559%	6	947	+52.778%
2026-07-02	1.6100	1.6100	1.6100	1.6100	+3.871%	1	945	+36.646%
2026-07-01	1.5400	1.6500	1.5400	1.5500	-3.125%	19	945	+41.935%
2026-06-30	1.7500	1.7500	1.6000	1.6000	-17.949%	3	938	+37.500%
2026-06-26	1.9500	1.9500	1.9500	1.9500	-11.364%	3	937	+12.821%
2026-06-25	2.1200	2.2000	2.1200	2.2000	-6.383%	5	934	0.000%
2026-06-24	2.2400	2.3500	2.2400	2.3500	-34.722%	3	931	-6.383%
2026-06-22	3.1000	3.6000	3.1000	3.6000	+4.651%	3	932	-38.889%
2026-06-18	3.6000	3.6400	3.4000	3.4400	-24.891%	13	927	-36.047%
2026-06-16	4.5800	4.5800	4.5800	4.5800	-8.400%	11	927	-51.965%
2026-06-15	5.0000	5.0000	5.0000	5.0000	-7.407%	1	927	-56.000%
2026-06-12	5.4000	5.4000	5.4000	5.4000	-3.915%	1	927	-59.259%
2026-06-11	6.5000	6.5000	5.6200	5.6200	-9.355%	35	926	-60.854%
2026-06-10	5.4000	6.2000	5.4000	6.2000	+8.772%	8	945	-64.516%
2026-06-08	5.7000	5.7000	5.7000	5.7000	-13.636%	1	944	-61.404%
2026-05-29	6.5000	6.6000	6.5000	6.6000	-9.589%	35	945	-66.667%
2026-05-27	7.3000	7.3000	7.3000	7.3000	-16.092%	7	910	-69.863%
2026-05-22	8.8000	8.8000	8.7000	8.7000	-5.435%	7	910	-74.713%
2026-05-21	9.2000	9.2000	9.2000	9.2000	+6.113%	1	905	-76.087%
2026-05-20	11.0000	11.0000	8.6700	8.6700	-18.053%	18	905	-74.625%
2026-05-18	10.4000	10.8000	10.4000	10.5800	+2.718%	10	896	-79.206%
2026-05-14	10.3000	10.3000	10.3000	10.3000	+4.040%	10	896	-78.641%
2026-05-08	9.9000	9.9100	9.9000	9.9000	-5.263%	4	896	-77.778%
2026-05-06	10.8200	10.8200	10.4500	10.4500	-20.107%	18	896	-78.947%
2026-05-05	12.3000	13.1000	12.3000	13.0800	+11.319%	8	898	-83.180%
2026-05-04	11.7500	11.7500	11.7500	11.7500	-4.472%	3	897	-81.277%
2026-05-01	11.4000	12.4000	11.4000	12.3000	+24.242%	10	894	-82.114%
2026-04-23	9.9000	9.9000	9.9000	9.9000	-2.655%	1	894	-77.778%
2026-04-22	10.3000	10.3000	10.1700	10.1700	+9.355%	2	895	-78.368%
2026-04-21	8.6500	9.3000	8.6500	9.3000	+9.412%	8	896	-76.344%
2026-04-20	8.0000	8.5000	8.0000	8.5000	+11.842%	4	897	-74.118%
2026-04-17	7.5500	8.0000	7.5500	7.6000	-31.159%	106	897	-71.053%
2026-04-15	11.0700	11.0700	11.0400	11.0400	-12.381%	95	987	-80.072%
2026-04-13	12.4000	13.2200	12.3000	12.6000	+4.132%	5	892	-82.540%
2026-04-10	11.5000	12.1000	11.5000	12.1000	-5.690%	4	890	-81.818%
2026-04-09	12.6900	12.8700	12.5500	12.8300	+37.366%	4	888	-82.853%
2026-04-08	9.5000	9.6800	9.3000	9.3400	-33.759%	6	888	-76.445%
2026-04-06	14.1000	14.1000	14.1000	14.1000	+5.145%	2	890	-84.397%
2026-04-01	13.4100	13.4100	13.4100	13.4100	-17.982%	1	890	-83.594%
2026-03-31	18.4700	18.9000	16.0000	16.3500	-9.418%	9	889	-86.544%
2026-03-30	18.5000	18.5000	18.0500	18.0500	+8.669%	15	895	-87.812%
2026-03-27	16.7500	16.7500	16.6100	16.6100	+56.698%	3	909	-86.755%
2026-03-24	10.6000	10.6000	10.6000	10.6000	-2.752%	2	910	-79.245%
2026-03-23	10.9000	10.9000	10.9000	10.9000	-16.154%	1	910	-79.817%
2026-03-20	13.0000	13.0000	13.0000	13.0000	-7.736%	3	910	-83.077%
2026-03-19	14.0900	14.0900	14.0900	14.0900	+2.847%	1	907	-84.386%
2026-03-18	13.0000	13.7000	12.9000	13.7000	+20.387%	11	908	-83.942%
2026-03-17	11.3800	11.3800	11.3800	11.3800	+2.523%	1	909	-80.668%
2026-03-16	11.1000	11.1000	11.1000	11.1000	+2.588%	3	910	-80.180%
2026-03-13	12.3500	12.3500	10.8200	10.8200	-12.247%	6	910	-79.667%
2026-03-12	9.6000	12.3300	9.5000	12.3300	+46.786%	90	910	-82.157%
2026-03-11	8.3000	8.4000	8.3000	8.4000	0.000%	4	932	-73.810%
2026-03-09	8.0700	8.4000	8.0700	8.4000	+15.068%	26	935	-73.810%
2026-03-06	7.8500	8.1000	7.3000	7.3000	-2.667%	3	910	-69.863%
2026-03-05	7.0000	8.2000	7.0000	7.5000	+92.308%	47	908	-70.667%
2026-03-03	3.9000	3.9000	3.9000	3.9000	+21.875%	1	903	-43.590%
2026-02-26	3.2000	3.2000	3.2000	3.2000	-5.882%	2	902	-31.250%
2026-02-25	3.4000	3.4000	3.4000	3.4000	0.000%	1	902	-35.294%
2026-02-24	3.4000	3.4000	3.4000	3.4000	+8.626%	4	902	-35.294%
2026-02-23	3.1000	3.1300	3.1000	3.1300	+5.034%	41	898	-29.712%
2026-02-20	2.8500	2.9800	2.8500	2.9800	+4.561%	6	898	-26.174%
2026-02-18	3.2000	3.2000	2.8500	2.8500	-25.000%	6	902	-22.807%
2026-02-13	3.4500	3.8800	3.2900	3.8000	+8.571%	22	905	-42.105%
2026-02-12	3.5000	3.5000	3.5000	3.5000	-14.634%	1	905	-37.143%
2026-02-11	2.0000	4.1000	2.0000	4.1000	+54.717%	49	905	-46.341%
2026-02-09	2.6500	2.6500	2.6500	2.6500	-27.989%	1	900	-16.981%
2026-02-04	3.5000	3.6800	2.8000	3.6800	+56.596%	36	900	-40.217%
2026-02-03	2.0500	2.3500	2.0500	2.3500	+56.667%	18	878	-6.383%
2026-01-30	1.7500	1.7500	1.5000	1.5000	-26.829%	2	880	+46.667%
2026-01-29	2.0500	2.0500	2.0500	2.0500	+13.889%	1	880	+7.317%
2026-01-28	1.8000	1.8000	1.8000	1.8000	-10.000%	10	880	+22.222%
2026-01-27	2.1000	2.1000	2.0000	2.0000	-7.834%	80	870	+10.000%
2026-01-26	2.1500	2.3000	2.1500	2.1700	-1.364%	440	821	+1.382%
2026-01-22	2.3000	2.3000	2.2000	2.2000	0.000%	50	1,137	0.000%
2026-01-21	1.9500	2.2700	1.9500	2.2000	+46.667%	24	1,146	0.000%
2026-01-20	1.8900	1.8900	1.5000	1.5000	-31.818%	7	1,136	+46.667%
2026-01-16	2.2000	2.2000	2.2000	2.2000	+18.919%	1	1,132	0.000%
2026-01-08	2.4000	2.4000	1.8500	1.8500	+85.000%	11	1,132	+18.919%
2026-01-02	1.0000	1.0000	1.0000	1.0000	-23.077%	5	1,129	+120.000%
2025-12-31	1.3000	1.3000	1.3000	1.3000	-16.129%	6	1,133	+69.231%
2025-12-29	1.5500	1.5500	1.5500	1.5500	-29.545%	3	1,133	+41.935%
2025-12-26	2.2000	2.2000	2.2000	2.2000	+33.333%	2	1,133	0.000%
2025-12-16	1.6500	1.6500	1.6500	1.6500	+11.486%	4	1,133	+33.333%
2025-12-15	1.4800	1.4800	1.4800	1.4800	-10.303%	1	1,133	+48.649%
2025-12-10	1.4000	1.6500	1.4000	1.6500	+6.452%	36	1,134	+33.333%
2025-12-05	1.5500	1.5500	1.5500	1.5500	-25.121%	1	1,144	+41.935%
2025-12-03	2.0700	2.0700	2.0700	2.0700	-28.621%	1	1,143	+6.280%
2025-11-18	2.9000	2.9000	2.9000	2.9000	+70.588%	1	1,143	-24.138%
2025-11-11	1.7000	1.7000	1.7000	1.7000	-21.659%	2	1,143	+29.412%
2025-11-10	2.1700	2.1700	2.1700	2.1700	+49.655%	1	1,143	+1.382%
2025-11-06	1.7000	1.7000	1.4500	1.4500	-17.614%	3	1,144	+51.724%
2025-11-05	1.8600	1.9000	1.6700	1.7600	+12.102%	9	1,145	+25.000%
2025-11-04	1.5700	1.5700	1.5700	1.5700	-20.707%	2	1,148	+40.127%
2025-11-03	2.2500	2.3000	1.9500	1.9800	+1.538%	14	1,160	+11.111%
2025-10-30	1.9600	1.9600	1.9500	1.9500	-22.000%	13	1,160	+12.821%
2025-10-27	2.8000	2.8000	2.0400	2.5000	+25.000%	341	830	-12.000%
2025-10-10	1.8000	2.0000	1.6000	2.0000	-9.091%	4	830	+10.000%
2025-10-09	2.2000	2.2000	2.2000	2.2000	-12.000%	1	833	0.000%
2025-10-07	2.5000	2.5000	2.5000	2.5000	0.000%	1	835	-12.000%
2025-10-01	2.2000	2.5000	2.2000	2.5000	+3.734%	11	835	-12.000%
2025-09-30	2.4100	2.4100	2.4100	2.4100	-9.057%	10	825	-8.714%
2025-09-26	2.5000	2.6500	2.5000	2.6500	+12.766%	12	835	-16.981%
2025-09-25	2.3500	2.3500	2.3500	2.3500	-10.646%	22	845	-6.383%
2025-09-23	2.6300	2.6300	2.6300	2.6300	+1.154%	2	845	-16.350%
2025-09-22	2.6000	2.6000	2.6000	2.6000	-6.475%	22	843	-15.385%
2025-09-18	2.7800	2.7800	2.7800	2.7800	-18.235%	3	843	-20.863%
2025-09-17	3.4000	3.4000	3.4000	3.4000	+6.250%	1	843	-35.294%
2025-09-16	3.4100	3.4100	3.2000	3.2000	-11.111%	5	842	-31.250%
2025-09-15	3.6000	3.6000	3.6000	3.6000	+5.882%	10	842	-38.889%
2025-09-08	3.4000	3.4000	3.4000	3.4000	-1.449%	4	832	-35.294%
2025-09-04	3.4500	3.4500	3.4500	3.4500	0.000%	2	836	-36.232%
2025-09-03	3.6000	3.6000	3.4500	3.4500	-9.922%	8	836	-36.232%
2025-09-02	3.7000	3.8700	3.7000	3.8300	+4.645%	10	828	-42.559%
2025-08-25	3.6600	3.6600	3.6600	3.6600	-9.630%	8	824	-39.891%
2025-08-22	4.0000	4.0500	4.0000	4.0500	+44.643%	7	824	-45.679%
2025-08-21	2.8000	2.8000	2.8000	2.8000	-12.500%	2	824	-21.429%
2025-08-20	3.2000	3.2000	3.2000	3.2000	+23.077%	10	822	-31.250%
2025-08-19	2.5500	2.6000	2.5500	2.6000	+3.175%	2	812	-15.385%
2025-08-15	2.1900	2.5200	2.1900	2.5200	+31.250%	4	812	-12.698%
2025-08-13	1.9200	1.9200	1.9200	1.9200	+42.222%	1	812	+14.583%
2025-08-11	1.3500	1.3500	1.3500	1.3500	-6.897%	50	812	+62.963%
2025-08-08	1.6000	1.6000	1.4500	1.4500	-14.706%	11	812	+51.724%
2025-08-07	1.6500	1.7000	1.6500	1.7000	+6.250%	2	803	+29.412%
2025-08-06	1.7200	1.7200	1.6000	1.6000	-15.789%	34	802	+37.500%
2025-08-04	1.9700	1.9700	1.9000	1.9000	-9.091%	3	799	+15.789%
2025-08-01	2.4000	2.5500	2.0400	2.0900	-36.667%	25	800	+5.263%
2025-07-30	3.6500	3.6500	3.3000	3.3000	-23.256%	5	778	-33.333%
2025-07-29	4.3000	4.3000	4.3000	4.3000	+32.308%	2	776	-48.837%
2025-07-25	3.2500	3.2500	3.2500	3.2500	-1.515%	10	778	-32.308%
2025-07-24	3.7000	3.7000	3.3000	3.3000	-31.250%	23	778	-33.333%
2025-07-23	5.6000	5.6000	4.8000	4.8000	-6.977%	3	777	-54.167%
2025-07-22	5.1700	5.1700	5.1600	5.1600	+22.857%	3	778	-57.364%
2025-07-18	4.2000	4.2000	4.2000	4.2000	+5.000%	4	778	-47.619%
2025-07-17	4.0000	4.0000	4.0000	4.0000	+9.589%	5	778	-45.000%
2025-07-14	3.6500	3.6500	3.6500	3.6500	-12.048%	1	773	-39.726%
2025-07-11	3.9500	4.1500	3.2500	4.1500	-9.190%	13	772	-46.988%
2025-07-10	4.7000	5.1000	3.9300	4.5700	+9.330%	38	765	-51.860%
2025-07-09	4.8000	4.8000	4.1800	4.1800	-5.000%	6	752	-47.368%
2025-07-08	3.0000	4.4000	3.0000	4.4000	+64.179%	47	748	-50.000%
2025-06-30	2.6800	2.6800	2.6800	2.6800	-13.548%	1	704	-17.910%
2025-06-26	3.2300	3.2300	3.1000	3.1000	-8.824%	2	705	-29.032%
2025-06-24	3.4000	3.4000	3.4000	3.4000	-9.814%	1	705	-35.294%
2025-06-18	3.7700	3.7700	3.7700	3.7700	-3.333%	5	703	-41.645%
2025-06-17	3.9000	3.9000	3.9000	3.9000	+19.266%	2	703	-43.590%
2025-06-04	3.2600	3.2700	3.2600	3.2700	+0.615%	10	693	-32.722%
2025-06-03	3.2500	3.2500	3.2500	3.2500	+6.557%	3	693	-32.308%
2025-05-30	3.0500	3.0500	3.0500	3.0500	-7.576%	2	693	-27.869%
2025-05-29	3.3000	3.3000	3.3000	3.3000	0.000%	1	693	-33.333%
2025-05-22	3.3000	3.3000	3.3000	3.3000	-10.811%	1	692	-33.333%
2025-05-20	3.7000	3.7000	3.7000	3.7000	+15.625%	10	692	-40.541%
2025-05-16	3.2000	3.2000	3.2000	3.2000	-19.192%	20	697	-31.250%
2025-05-12	3.9000	3.9600	3.9000	3.9600	+26.115%	10	692	-44.444%
2025-05-08	3.1400	3.1400	3.1400	3.1400	+23.137%	5	692	-29.936%
2025-05-07	2.5500	2.5500	2.5500	2.5500	-10.211%	1	687	-13.725%
2025-05-05	2.8400	2.8400	2.8400	2.8400	-8.682%	1	686	-22.535%
2025-05-02	3.1100	3.1100	3.1100	3.1100	-6.886%	2	685	-29.260%
2025-05-01	3.3600	3.3600	3.3400	3.3400	+18.440%	2	684	-34.132%
2025-04-30	2.5800	2.8200	2.5800	2.8200	-11.875%	2	684	-21.986%
2025-04-28	3.6600	3.6600	3.2000	3.2000	-20.000%	2	682	-31.250%
2025-04-23	4.0000	4.0000	4.0000	4.0000	+35.593%	2	681	-45.000%
2025-04-22	2.9500	2.9500	2.9500	2.9500	-2.318%	6	681	-25.424%
2025-04-21	3.0200	3.0200	3.0200	3.0200	+4.138%	25	681	-27.152%
2025-04-17	3.0100	3.0100	2.9000	2.9000	-3.333%	14	656	-24.138%
2025-04-16	3.0000	3.0000	3.0000	3.0000	+0.671%	1	656	-26.667%
2025-04-15	2.9000	3.2000	2.6700	2.9800	-8.869%	584	656	-26.174%
2025-04-14	3.3300	3.3300	3.2700	3.2700	-0.909%	120	627	-32.722%
2025-04-11	2.8800	3.3500	2.8800	3.3000	+18.280%	140	747	-33.333%
2025-04-10	2.5800	2.7900	2.5800	2.7900	-24.595%	5	677	-21.147%
2025-04-09	2.6000	3.7000	2.6000	3.7000	+66.667%	101	677	-40.541%
2025-04-08	2.9000	2.9000	2.1500	2.2200	-25.000%	110	777	-0.901%
2025-04-07	3.0900	3.0900	2.9600	2.9600	-5.732%	51	673	-25.676%
2025-04-04	3.2000	3.2000	3.1400	3.1400	-21.500%	8	672	-29.936%
2025-04-03	5.4000	5.4000	4.0000	4.0000	-34.959%	60	670	-45.000%
2025-03-31	6.1500	6.1500	6.1500	6.1500	-5.385%	1	661	-64.228%
2025-03-21	6.8900	6.9800	6.5000	6.5000	-15.584%	6	661	-66.154%
2025-03-20	7.7000	7.7000	7.7000	7.7000	-9.412%	3	659	-71.429%
2025-03-14	8.5000	8.5000	8.5000	8.5000	-10.526%	8	656	-74.118%
2025-03-07	9.5000	9.5000	9.5000	9.5000	+17.284%	8	656	-76.842%
2025-03-05	8.1000	8.1000	8.1000	8.1000	+8.000%	2	660	-72.840%
2025-03-03	8.0000	8.0000	7.5000	7.5000	-10.714%	5	660	-70.667%
2025-02-26	8.4000	8.4000	8.4000	8.4000	-5.618%	2	656	-73.810%
2025-02-13	8.9000	8.9000	8.9000	8.9000	+2.299%	8	658	-75.281%
2025-02-10	8.7000	8.7000	8.7000	8.7000	+8.750%	1	658	-74.713%
2025-02-03	8.0000	8.0000	8.0000	8.0000	-21.569%	1	659	-72.500%
2025-01-22	10.2000	10.2000	10.2000	10.2000	+4.830%	4	658	-78.431%
2025-01-21	9.7300	9.7300	9.7300	9.7300	+23.165%	1	654	-77.390%
2025-01-10	7.9000	7.9000	7.9000	7.9000	+11.425%	6	654	-72.152%
2025-01-03	7.0900	7.0900	7.0900	7.0900	-11.925%	2	654	-68.970%
2024-12-31	8.0500	8.0500	8.0500	8.0500	+0.625%	10	643	-72.671%
2024-12-20	8.0000	8.0000	8.0000	8.0000	+1.266%	1	643	-72.500%
2024-12-19	8.7000	8.7000	7.9000	7.9000	-8.986%	123	644	-72.152%
2024-12-16	8.6800	8.6800	8.6800	8.6800	+1.520%	6	521	-74.654%
2024-12-13	8.7200	8.7200	8.5500	8.5500	-14.500%	30	527	-74.269%
2024-12-12	10.0000	10.0000	10.0000	10.0000	+9.890%	1	542	-78.000%
2024-12-06	9.1800	9.3000	9.1000	9.1000	-3.191%	12	541	-75.824%
2024-12-05	9.3000	9.4000	9.3000	9.4000	-5.051%	6	535	-76.596%
2024-12-04	10.0500	10.1000	9.9000	9.9000	-18.317%	500	534	-77.778%
2024-11-27	12.1200	12.1200	12.1200	12.1200	-13.429%	2	34	-81.848%
2024-11-25	14.0000	14.0000	14.0000	14.0000	+15.990%	1	34	-84.286%
2024-11-14	12.0700	12.0700	12.0700	12.0700	-12.600%	10	35	-81.773%
2024-11-11	14.1000	14.1000	13.8100	13.8100	-14.595%	2	25	-84.070%
2024-11-01	16.1700	16.1700	16.1700	16.1700	-1.402%	12	23	-86.395%
2024-10-31	16.4000	16.4000	16.4000	16.4000	+3.666%	15	17	-86.585%
2024-10-30	15.8200	15.8200	15.8200	15.8200	-30.308%	2	2	-86.094%
2024-09-16	22.7000	22.7000	22.7000	22.7000	0.000%	1	1	-90.308%