Dark

LYB20270115C80
LYB Jan 15 2027 80.00 Call (LYB270115C00080000)
option OPRA

EOD

Sep 28, 2026

0.65000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.7000	0.7000	0.6500	0.6500	0.000%	3	630	0.000%
2026-09-25	0.6000	0.7500	0.5500	0.6500	-25.287%	17	633	0.000%
2026-09-24	0.9800	1.1500	0.8700	0.8700	+7.407%	14	650	-25.287%
2026-09-23	0.8400	0.8400	0.8000	0.8100	+1.250%	64	664	-19.753%
2026-09-22	0.7900	0.9400	0.7000	0.8000	-12.088%	13	668	-18.750%
2026-09-21	1.2000	1.2000	0.9000	0.9100	-44.848%	32	677	-28.571%
2026-09-18	1.2500	1.6500	1.2500	1.6500	+3.125%	10	700	-60.606%
2026-09-17	1.6000	1.6000	1.6000	1.6000	-13.514%	1	710	-59.375%
2026-09-15	1.5000	1.8500	1.5000	1.8500	+1.093%	7	710	-64.865%
2026-09-11	1.8300	1.8300	1.8300	1.8300	-3.684%	1	715	-64.481%
2026-09-09	1.9000	1.9000	1.9000	1.9000	-9.524%	4	715	-65.789%
2026-09-08	2.1000	2.1000	2.1000	2.1000	+7.692%	1	711	-69.048%
2026-09-04	1.9000	1.9500	1.9000	1.9500	-7.583%	3	711	-66.667%
2026-09-03	2.2000	2.2000	2.1100	2.1100	-16.270%	2	711	-69.194%
2026-09-02	2.4300	2.5200	2.4300	2.5200	+23.529%	2	710	-74.206%
2026-09-01	2.0900	2.0900	2.0400	2.0400	+4.615%	10	710	-68.137%
2026-08-31	2.0900	2.0900	1.9500	1.9500	+18.182%	4	698	-66.667%
2026-08-28	1.5400	1.6500	1.5400	1.6500	+1.852%	3	696	-60.606%
2026-08-26	1.6300	1.6500	1.5000	1.6200	-16.923%	13	695	-59.877%
2026-08-25	1.8000	1.9500	1.8000	1.9500	-12.946%	13	684	-66.667%
2026-08-24	2.4800	2.6300	2.0000	2.2400	-22.759%	24	677	-70.982%
2026-08-21	2.9500	2.9500	2.9000	2.9000	-6.452%	7	659	-77.586%
2026-08-20	2.6000	3.2000	2.6000	3.1000	+20.155%	7	664	-79.032%
2026-08-19	2.3000	2.7100	2.3000	2.5800	+12.664%	4	660	-74.806%
2026-08-18	2.1500	2.2900	2.0000	2.2900	+26.519%	8	656	-71.616%
2026-08-13	1.9000	1.9000	1.8100	1.8100	-9.500%	7	649	-64.088%
2026-08-12	2.0000	2.0000	2.0000	2.0000	-16.667%	2	655	-67.500%
2026-08-11	2.3500	2.4000	2.3500	2.4000	+17.073%	15	653	-72.917%
2026-08-10	1.7500	2.0500	1.7500	2.0500	+24.242%	7	638	-68.293%
2026-08-07	1.6500	1.6500	1.6500	1.6500	-20.290%	1	631	-60.606%
2026-08-06	2.1500	2.1500	2.0700	2.0700	+8.947%	3	631	-68.599%
2026-08-05	1.9000	1.9000	1.9000	1.9000	+1.064%	1	629	-65.789%
2026-08-04	1.6000	1.8800	1.6000	1.8800	-18.261%	2	629	-65.426%
2026-07-31	2.1000	2.3000	2.1000	2.3000	+4.545%	2	629	-71.739%
2026-07-29	2.0300	2.2000	2.0300	2.2000	+26.437%	8	628	-70.455%
2026-07-28	1.7400	1.7400	1.7400	1.7400	+8.750%	1	621	-62.644%
2026-07-27	1.8700	1.8700	1.6000	1.6000	-30.131%	8	620	-59.375%
2026-07-24	2.4000	2.4000	2.2100	2.2900	-11.923%	19	622	-71.616%
2026-07-23	2.6000	2.6000	2.6000	2.6000	-1.887%	2	604	-75.000%
2026-07-22	2.8400	2.8400	2.6500	2.6500	+17.257%	6	603	-75.472%
2026-07-21	2.5900	2.7500	2.0500	2.2600	+22.162%	19	597	-71.239%
2026-07-16	2.0000	2.0000	1.8500	1.8500	-2.632%	2	583	-64.865%
2026-07-15	1.9000	1.9000	1.9000	1.9000	+1.064%	3	582	-65.789%
2026-07-14	1.8800	1.8800	1.8800	1.8800	+7.429%	20	585	-65.426%
2026-07-13	1.9600	1.9600	1.7500	1.7500	+20.690%	5	565	-62.857%
2026-07-10	1.4500	1.4500	1.4500	1.4500	+26.087%	1	560	-55.172%
2026-07-07	1.1500	1.1500	1.1500	1.1500	+4.545%	2	561	-43.478%
2026-07-01	1.1500	1.1500	1.1000	1.1000	-33.333%	2	561	-40.909%
2026-06-29	1.0800	1.6500	1.0800	1.6500	-2.941%	8	559	-60.606%
2026-06-24	1.8500	1.8500	1.7000	1.7000	-15.000%	6	567	-61.765%
2026-06-23	2.1500	2.1500	2.0000	2.0000	-16.667%	151	568	-67.500%
2026-06-22	2.3700	2.4000	2.3700	2.4000	-9.091%	12	591	-72.917%
2026-06-18	2.5500	2.6400	2.5500	2.6400	-26.667%	5	586	-75.379%
2026-06-15	3.5000	3.6000	3.5000	3.6000	-5.263%	3	586	-81.944%
2026-06-11	3.8000	3.8000	3.8000	3.8000	-30.909%	1	587	-82.895%
2026-06-04	5.5000	5.5000	5.5000	5.5000	-8.333%	4	588	-88.182%
2026-06-02	6.0000	6.0000	6.0000	6.0000	+5.263%	1	587	-89.167%
2026-06-01	5.7000	5.7000	5.7000	5.7000	+5.556%	2	586	-88.596%
2026-05-29	5.7700	5.7700	5.2500	5.4000	-9.244%	30	584	-87.963%
2026-05-27	5.9500	5.9500	5.9500	5.9500	-5.104%	2	586	-89.076%
2026-05-22	6.2700	6.2700	6.2700	6.2700	-16.400%	28	587	-89.633%
2026-05-21	7.5000	7.5000	7.5000	7.5000	+3.022%	1	559	-91.333%
2026-05-20	7.2800	7.2800	7.2800	7.2800	-18.202%	1	559	-91.071%
2026-05-18	8.9000	8.9000	8.9000	8.9000	-1.111%	2	558	-92.697%
2026-05-15	8.3000	9.2800	8.3000	9.0000	-2.174%	13	558	-92.778%
2026-05-12	9.0000	9.2000	9.0000	9.2000	+10.180%	30	548	-92.935%
2026-05-11	8.3500	8.3500	8.3500	8.3500	+7.051%	5	548	-92.216%
2026-05-07	8.0000	8.0000	7.8000	7.8000	-6.024%	10	561	-91.667%
2026-05-06	8.0000	8.3000	8.0000	8.3000	-24.545%	2	561	-92.169%
2026-05-05	10.0600	11.2000	10.0600	11.0000	+13.052%	7	561	-94.091%
2026-05-01	9.7300	9.7300	9.7300	9.7300	+15.284%	1	558	-93.320%
2026-04-22	8.4400	8.4400	8.4400	8.4400	+2.927%	18	558	-92.299%
2026-04-21	7.3100	8.2000	7.3100	8.2000	+18.841%	2	558	-92.073%
2026-04-20	6.9000	6.9000	6.9000	6.9000	+12.195%	1	557	-90.580%
2026-04-17	7.1100	7.1100	6.1500	6.1500	-41.429%	9	556	-89.431%
2026-04-16	10.1000	10.5000	10.1000	10.5000	-3.846%	7	564	-93.810%
2026-04-13	10.9200	10.9200	10.9200	10.9200	+21.333%	1	557	-94.048%
2026-04-09	10.6700	10.6700	9.0000	9.0000	-8.629%	2	557	-92.778%
2026-04-08	8.1100	10.0000	7.7400	9.8500	-28.623%	10	559	-93.401%
2026-04-07	13.5000	14.5000	13.5000	13.8000	+8.661%	13	563	-95.290%
2026-04-06	12.7000	12.7000	12.7000	12.7000	-9.286%	2	551	-94.882%
2026-03-31	15.4000	16.1000	13.5000	14.0000	-9.326%	34	551	-95.357%
2026-03-30	16.1000	16.1000	15.4400	15.4400	+18.769%	9	522	-95.790%
2026-03-27	13.0000	13.0000	13.0000	13.0000	+2.362%	1	528	-95.000%
2026-03-26	12.7000	12.7000	12.7000	12.7000	+6.723%	2	527	-94.882%
2026-03-25	11.9000	11.9000	11.9000	11.9000	+3.478%	1	527	-94.538%
2026-03-24	10.0000	11.6000	10.0000	11.5000	+18.557%	18	527	-94.348%
2026-03-20	9.7000	9.7000	9.7000	9.7000	-12.613%	1	520	-93.299%
2026-03-19	11.0000	11.9500	11.0000	11.1000	+21.978%	15	519	-94.144%
2026-03-17	9.1000	9.1000	9.1000	9.1000	+1.111%	3	520	-92.857%
2026-03-16	9.0000	9.0000	9.0000	9.0000	+2.273%	2	520	-92.778%
2026-03-13	8.8000	8.8000	8.8000	8.8000	-15.385%	1	518	-92.614%
2026-03-12	7.5000	10.4000	7.5000	10.4000	+60.000%	26	518	-93.750%
2026-03-06	6.7800	6.9000	6.5000	6.5000	+1.089%	176	516	-90.000%
2026-03-05	5.0000	6.9000	5.0000	6.4300	+78.611%	41	402	-89.891%
2026-03-04	2.9800	3.9000	2.9800	3.6000	+29.964%	99	400	-81.944%
2026-03-03	2.6700	2.7700	2.6700	2.7700	+1.838%	2	310	-76.534%
2026-03-02	2.7200	2.7200	2.7200	2.7200	+8.800%	4	310	-76.103%
2026-02-27	2.5000	2.5000	2.5000	2.5000	+2.041%	10	306	-74.000%
2026-02-25	2.4500	2.4500	2.4500	2.4500	-9.259%	1	296	-73.469%
2026-02-24	2.7000	2.7000	2.7000	2.7000	+22.727%	1	296	-75.926%
2026-02-23	2.2000	2.2000	2.2000	2.2000	0.000%	1	295	-70.455%
2026-02-20	2.0000	2.2000	2.0000	2.2000	-17.910%	17	295	-70.455%
2026-02-13	2.7600	2.7600	2.6800	2.6800	+1.132%	3	278	-75.746%
2026-02-12	1.7000	2.6500	1.7000	2.6500	+9.504%	4	278	-75.472%
2026-02-10	2.4000	2.4200	2.3500	2.4200	+10.000%	18	274	-73.140%
2026-02-09	2.2000	2.2000	2.2000	2.2000	+7.317%	1	257	-70.455%
2026-02-06	2.0500	2.0500	2.0500	2.0500	-32.343%	2	258	-68.293%
2026-02-04	2.7000	3.0300	2.7000	3.0300	+85.890%	7	260	-78.548%
2026-01-23	1.6300	1.6300	1.6300	1.6300	+48.182%	1	260	-60.123%
2026-01-20	1.1000	1.1000	1.1000	1.1000	-34.524%	1	260	-40.909%
2026-01-15	2.0000	2.0000	1.6800	1.6800	-6.145%	11	259	-61.310%
2026-01-14	1.8000	2.1000	1.2000	1.7900	+23.448%	15	248	-63.687%
2026-01-08	1.4400	1.4500	1.4400	1.4500	+22.881%	5	233	-55.172%
2026-01-05	1.1800	1.1800	1.1800	1.1800	+31.111%	1	228	-44.915%
2025-12-31	0.9000	0.9000	0.9000	0.9000	-19.643%	4	228	-27.778%
2025-12-29	1.1200	1.1200	1.1200	1.1200	-27.742%	1	228	-41.964%
2025-12-11	1.5500	1.5500	1.5500	1.5500	+34.783%	2	228	-58.065%
2025-12-10	1.1500	1.1500	1.1500	1.1500	+21.053%	10	230	-43.478%
2025-12-05	0.9500	0.9500	0.9500	0.9500	-35.374%	1	230	-31.579%
2025-11-13	1.5700	2.5600	0.7000	1.4700	+3.521%	161	230	-55.782%
2025-10-30	1.4200	1.4200	1.4200	1.4200	-22.826%	3	254	-54.225%
2025-10-24	1.8400	1.8400	1.8400	1.8400	+15.000%	3	251	-64.674%
2025-10-23	1.6000	1.6000	1.6000	1.6000	-20.000%	2	254	-59.375%
2025-10-07	2.0000	2.0000	2.0000	2.0000	+5.263%	2	254	-67.500%
2025-10-06	1.9200	1.9200	1.9000	1.9000	0.000%	11	254	-65.789%
2025-09-29	1.9000	1.9000	1.9000	1.9000	-9.524%	20	249	-65.789%
2025-09-26	2.1000	2.1000	2.1000	2.1000	+10.526%	2	267	-69.048%
2025-09-23	1.9000	1.9000	1.9000	1.9000	-26.923%	10	265	-65.789%
2025-09-17	2.6000	2.6000	2.6000	2.6000	+2.362%	10	269	-75.000%
2025-09-16	2.5400	2.5400	2.5400	2.5400	-0.392%	1	259	-74.409%
2025-09-15	2.5500	2.5500	2.5500	2.5500	-10.211%	1	259	-74.510%
2025-08-26	2.8400	2.8400	2.8400	2.8400	-10.410%	10	249	-77.113%
2025-08-22	2.3100	3.1700	1.8500	3.1700	+31.535%	7	249	-79.495%
2025-08-20	2.0500	2.4100	2.0500	2.4100	+23.590%	21	252	-73.029%
2025-08-19	1.9000	1.9500	1.9000	1.9500	+50.000%	4	252	-66.667%
2025-08-11	1.1800	1.3000	1.1700	1.3000	+18.182%	10	254	-50.000%
2025-08-08	1.3000	1.3000	1.0700	1.1000	-15.385%	8	263	-40.909%
2025-08-07	1.2000	1.3000	1.2000	1.3000	+8.333%	29	255	-50.000%
2025-08-06	1.2500	1.2500	1.1500	1.2000	-27.273%	13	271	-45.833%
2025-08-05	1.6500	1.6500	1.6500	1.6500	-37.023%	7	270	-60.606%
2025-07-30	2.6200	2.6200	2.6200	2.6200	+4.382%	2	263	-75.191%
2025-07-25	2.5100	2.5100	2.5100	2.5100	-37.250%	10	263	-74.104%
2025-07-23	4.0000	4.0000	4.0000	4.0000	+29.032%	7	263	-83.750%
2025-07-18	3.1000	3.1000	3.1000	3.1000	+8.392%	1	265	-79.032%
2025-07-17	2.8600	2.8600	2.8600	2.8600	-17.101%	3	266	-77.273%
2025-07-10	3.4500	3.4500	3.4500	3.4500	+15.000%	2	268	-81.159%
2025-07-08	3.0000	3.0000	3.0000	3.0000	+18.110%	1	266	-78.333%
2025-07-02	2.3500	2.5500	2.3500	2.5400	+5.833%	30	266	-74.409%
2025-07-01	2.1000	2.4400	2.1000	2.4000	+26.316%	101	296	-72.917%
2025-06-30	2.1100	2.1100	1.8000	1.9000	-15.929%	47	362	-65.789%
2025-06-27	2.2000	2.4000	2.1500	2.2600	+5.116%	94	358	-71.239%
2025-06-26	2.2500	2.3000	2.1500	2.1500	-4.444%	70	416	-69.767%
2025-06-24	2.3000	2.3000	2.1500	2.2500	+9.756%	26	448	-71.111%
2025-06-23	2.3000	2.3000	2.0500	2.0500	-18.000%	111	441	-68.293%
2025-06-20	2.6500	2.6600	2.5000	2.5000	-9.091%	40	331	-74.000%
2025-06-18	2.8000	2.8000	2.7500	2.7500	-3.509%	6	315	-76.364%
2025-06-17	3.2000	3.2900	2.8500	2.8500	-5.000%	40	315	-77.193%
2025-06-16	3.0000	3.0000	3.0000	3.0000	-9.091%	20	285	-78.333%
2025-06-10	3.0000	3.5500	3.0000	3.3000	+10.368%	48	265	-80.303%
2025-06-09	2.9000	2.9900	2.9000	2.9900	+32.301%	20	257	-78.261%
2025-06-02	2.2600	2.2600	2.2600	2.2600	-18.705%	1	238	-71.239%
2025-05-28	2.7800	2.7800	2.7800	2.7800	-3.472%	10	237	-76.619%
2025-05-27	2.7800	2.8800	1.9000	2.8800	+6.667%	18	227	-77.431%
2025-05-19	2.7000	2.7000	2.7000	2.7000	+16.883%	10	238	-75.926%
2025-05-15	2.5700	2.5700	2.3100	2.3100	-13.483%	2	228	-71.861%
2025-05-13	2.6700	2.6700	2.6700	2.6700	-9.492%	1	228	-75.655%
2025-05-12	2.9500	2.9500	2.9500	2.9500	+18.000%	1	227	-77.966%
2025-05-09	2.5000	2.5000	2.5000	2.5000	+19.048%	8	227	-74.000%
2025-05-08	2.1000	2.1000	2.1000	2.1000	+2.439%	8	227	-69.048%
2025-05-05	2.0500	2.0500	2.0500	2.0500	-8.072%	5	224	-68.293%
2025-04-30	2.2300	2.2300	2.2300	2.2300	-10.800%	8	219	-70.852%
2025-04-28	2.7300	2.7300	2.5000	2.5000	-21.875%	4	219	-74.000%
2025-04-23	3.2000	3.2000	3.2000	3.2000	+39.130%	2	216	-79.688%
2025-04-22	2.3000	2.3000	2.3000	2.3000	-5.738%	1	218	-71.739%
2025-04-15	2.4400	2.4400	2.4400	2.4400	-5.426%	30	217	-73.361%
2025-04-14	2.4900	2.5800	2.4900	2.5800	-10.727%	60	217	-74.806%
2025-04-11	1.9800	2.8900	1.9800	2.8900	+80.625%	4	220	-77.509%
2025-04-08	2.5000	2.5000	1.6000	1.6000	-43.662%	7	219	-59.375%
2025-04-07	2.4200	2.8400	2.3600	2.8400	-11.250%	14	219	-77.113%
2025-04-04	2.5000	3.2000	2.4000	3.2000	+3.560%	28	216	-79.688%
2025-04-03	4.0000	4.0000	2.9900	3.0900	-28.140%	73	210	-78.964%
2025-04-02	4.3000	4.3000	4.3000	4.3000	-4.444%	1	249	-84.884%
2025-04-01	4.5000	4.5000	4.4500	4.5000	-9.274%	5	249	-85.556%
2025-03-28	4.9600	4.9600	4.9600	4.9600	+1.224%	2	245	-86.895%
2025-03-26	4.7700	4.9000	4.7700	4.9000	+4.255%	4	245	-86.735%
2025-03-25	4.7000	4.7000	4.7000	4.7000	-8.738%	2	245	-86.170%
2025-03-24	5.4500	5.4500	5.0000	5.1500	-21.970%	61	247	-87.379%
2025-03-19	6.6000	6.6000	6.6000	6.6000	+1.538%	1	196	-90.152%
2025-03-10	8.5000	8.5000	6.5000	6.5000	-8.451%	31	196	-90.000%
2025-03-07	7.1000	7.1000	7.1000	7.1000	+1.429%	10	227	-90.845%
2025-03-05	6.1800	7.0000	6.1800	7.0000	+14.007%	4	232	-90.714%
2025-03-03	6.1400	6.1400	6.1400	6.1400	-19.211%	1	232	-89.414%
2025-02-14	7.6000	7.6000	7.6000	7.6000	+2.703%	2	231	-91.447%
2025-02-11	7.3000	7.4000	7.3000	7.4000	-4.145%	30	231	-91.216%
2025-01-31	7.7200	7.7200	7.7200	7.7200	+11.400%	8	231	-91.580%
2025-01-30	6.9300	6.9300	6.9300	6.9300	-13.375%	10	236	-90.620%
2025-01-28	8.0000	8.0700	8.0000	8.0000	+0.629%	4	236	-91.875%
2025-01-21	7.9500	7.9500	7.9500	7.9500	+16.912%	1	234	-91.824%
2025-01-16	6.8000	6.8000	6.8000	6.8000	+19.298%	2	234	-90.441%
2025-01-03	5.7000	5.7000	5.7000	5.7000	-7.317%	2	232	-88.596%
2025-01-02	6.1500	6.1500	6.1500	6.1500	-2.381%	1	233	-89.431%
2024-12-31	6.3000	6.3000	6.3000	6.3000	-3.670%	1	232	-89.683%
2024-12-19	6.5500	6.5500	6.2300	6.5400	-3.965%	150	232	-90.061%
2024-12-18	6.9800	6.9800	6.8100	6.8100	-9.200%	12	163	-90.455%
2024-12-04	8.6000	8.6000	7.5000	7.5000	-25.000%	5	163	-91.333%
2024-12-02	10.0000	10.0000	10.0000	10.0000	+7.527%	5	164	-93.500%
2024-11-26	9.5000	9.5000	9.3000	9.3000	-19.828%	6	164	-93.011%
2024-11-25	11.0100	11.7000	10.5600	11.6000	+20.833%	156	158	-94.397%
2024-11-20	9.6000	9.6000	9.6000	9.6000	-16.522%	5	8	-93.229%
2024-11-05	11.5000	11.5000	11.5000	11.5000	+2.679%	3	6	-94.348%
2024-11-04	11.2000	11.2000	11.2000	11.2000	-15.152%	3	5	-94.196%
2024-10-15	13.2000	13.2000	13.2000	13.2000	-27.273%	1	2	-95.076%
2024-10-14	18.1500	18.1500	18.1500	18.1500	0.000%	1	1	-96.419%