Dark

LYB20270115C85
LYB Jan 15 2027 85.00 Call (LYB270115C00085000)
option OPRA

EOD

Jul 24, 2026

1.63+8.667%(+0.13)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.6000	1.7000	1.5500	1.6300	+8.667%	92	473	0.000%
2026-07-23	1.9900	2.0000	1.5000	1.5000	-18.478%	20	455	+8.667%
2026-07-22	1.9500	1.9500	1.6500	1.8400	+5.143%	129	448	-11.413%
2026-07-21	1.9400	1.9400	1.7500	1.7500	+20.690%	18	342	-6.857%
2026-07-14	1.4500	1.4500	1.4500	1.4500	+7.407%	2	340	+12.414%
2026-07-09	1.3500	1.3500	1.3500	1.3500	+98.529%	5	342	+20.741%
2026-07-07	0.6800	0.6800	0.6800	0.6800	-28.421%	1	347	+139.706%
2026-07-02	0.9500	0.9500	0.9500	0.9500	+18.750%	14	362	+71.579%
2026-07-01	0.8000	0.8000	0.8000	0.8000	-9.091%	2	362	+103.750%
2026-06-30	0.8800	0.8800	0.8800	0.8800	-14.563%	1	364	+85.227%
2026-06-25	1.1300	1.1300	1.0300	1.0300	-18.898%	21	364	+58.252%
2026-06-24	1.4500	1.7500	1.2700	1.2700	-25.294%	31	381	+28.346%
2026-06-23	1.7000	1.7000	1.7000	1.7000	0.000%	1	400	-4.118%
2026-06-22	1.7500	1.7500	1.7000	1.7000	-12.821%	136	400	-4.118%
2026-06-18	1.9500	1.9500	1.9500	1.9500	-29.091%	1	473	-16.410%
2026-06-15	2.7500	2.7500	2.7500	2.7500	-30.905%	1	473	-40.727%
2026-06-11	3.4400	3.9800	3.4400	3.9800	+20.606%	4	472	-59.045%
2026-06-08	3.3000	3.3100	3.3000	3.3000	-29.787%	5	476	-50.606%
2026-06-03	4.6300	4.7000	4.5800	4.7000	+2.620%	12	474	-65.319%
2026-05-27	4.5800	4.5800	4.5800	4.5800	-11.068%	1	464	-64.410%
2026-05-26	5.1500	5.1500	5.1500	5.1500	-8.036%	3	465	-68.350%
2026-05-21	5.6000	5.6000	5.6000	5.6000	-15.152%	1	468	-70.893%
2026-05-20	6.6000	6.6000	6.6000	6.6000	-4.348%	10	468	-75.303%
2026-05-11	6.9000	6.9000	6.9000	6.9000	-25.806%	1	458	-76.377%
2026-05-05	9.2600	9.3000	9.2600	9.3000	+12.591%	2	458	-82.473%
2026-04-30	8.2600	8.2600	8.2600	8.2600	+27.273%	1	459	-80.266%
2026-04-27	6.4900	6.4900	6.4900	6.4900	+4.509%	10	458	-74.884%
2026-04-24	6.2100	6.2100	6.2100	6.2100	-4.462%	1	453	-73.752%
2026-04-23	6.5000	6.5000	6.5000	6.5000	+18.182%	1	454	-74.923%
2026-04-21	5.5000	5.5000	5.5000	5.5000	+8.696%	1	454	-70.364%
2026-04-17	5.0600	5.0600	5.0600	5.0600	-39.762%	5	453	-67.787%
2026-04-16	8.0000	8.4000	8.0000	8.4000	+15.068%	6	458	-80.595%
2026-04-14	7.8000	7.8000	7.3000	7.3000	-16.092%	9	454	-77.671%
2026-04-13	9.0000	9.0000	8.7000	8.7000	+2.353%	2	460	-81.264%
2026-04-09	8.7800	8.7800	8.5000	8.5000	+6.250%	2	459	-80.824%
2026-04-08	8.0000	8.0000	8.0000	8.0000	-33.333%	1	458	-79.625%
2026-04-07	11.0000	12.0000	11.0000	12.0000	+15.385%	2	459	-86.417%
2026-04-01	10.4000	10.4000	10.4000	10.4000	-11.489%	1	458	-84.327%
2026-03-31	14.0000	14.0000	11.4000	11.7500	-10.985%	24	459	-86.128%
2026-03-30	12.0000	13.9000	12.0000	13.2000	+10.831%	32	438	-87.652%
2026-03-27	10.9400	12.4000	10.9400	11.9100	+30.879%	12	427	-86.314%
2026-03-26	9.1000	9.1000	9.1000	9.1000	-11.220%	3	420	-82.088%
2026-03-25	10.0500	10.2500	8.3000	10.2500	+22.024%	6	417	-84.098%
2026-03-24	9.0000	9.5000	8.4000	8.4000	+5.000%	7	412	-80.595%
2026-03-23	8.0000	8.0000	7.2600	8.0000	-13.043%	106	407	-79.625%
2026-03-20	9.1400	9.2000	9.0000	9.2000	0.000%	23	422	-82.283%
2026-03-19	9.6000	10.1000	9.2000	9.2000	-2.128%	13	403	-82.283%
2026-03-18	6.8000	9.4000	6.8000	9.4000	+32.394%	35	401	-82.660%
2026-03-17	8.0000	8.6000	7.1000	7.1000	-10.354%	6	408	-77.042%
2026-03-16	7.9200	7.9200	7.9200	7.9200	-4.578%	2	406	-79.419%
2026-03-13	7.9100	8.8000	7.9000	8.3000	-5.682%	47	404	-80.361%
2026-03-12	7.3100	8.8000	7.0000	8.8000	+62.963%	47	391	-81.477%
2026-03-11	5.0000	5.4000	5.0000	5.4000	+10.429%	92	364	-69.815%
2026-03-10	4.8900	4.8900	4.8900	4.8900	-12.679%	1	286	-66.667%
2026-03-09	5.7000	6.2000	5.5000	5.6000	+4.283%	52	286	-70.893%
2026-03-06	5.4300	5.7000	5.3000	5.3700	+11.875%	117	281	-69.646%
2026-03-05	3.1000	5.2000	3.1000	4.8000	+54.839%	18	293	-66.042%
2026-03-04	2.9000	3.1000	2.9000	3.1000	+35.965%	34	299	-47.419%
2026-03-03	2.2800	2.2800	2.2800	2.2800	+6.047%	1	333	-28.509%
2026-03-02	2.1500	2.1500	2.1500	2.1500	+30.303%	1	332	-24.186%
2026-02-20	1.6500	1.6500	1.6500	1.6500	+10.000%	1	331	-1.212%
2026-02-19	1.5000	1.5000	1.5000	1.5000	-26.829%	2	331	+8.667%
2026-02-18	2.0500	2.0500	2.0500	2.0500	-6.818%	5	329	-20.488%
2026-02-13	2.1500	2.2000	2.1500	2.2000	-9.091%	2	332	-25.909%
2026-02-12	2.2000	2.4200	2.2000	2.4200	+38.286%	17	332	-32.645%
2026-02-10	1.7500	1.7500	1.7500	1.7500	-12.500%	5	327	-6.857%
2026-02-05	2.0000	2.0000	2.0000	2.0000	+13.636%	3	327	-18.500%
2026-02-04	1.8000	2.1500	1.7600	1.7600	+3.529%	12	328	-7.386%
2026-02-03	1.4500	1.7000	1.4500	1.7000	+88.889%	2	318	-4.118%
2026-01-30	0.9000	0.9000	0.9000	0.9000	-30.769%	1	318	+81.111%
2026-01-26	1.2800	1.3300	1.2800	1.3000	-3.704%	431	317	+25.385%
2026-01-21	1.3500	1.3500	1.3500	1.3500	+27.358%	1	573	+20.741%
2026-01-20	1.0600	1.0600	1.0600	1.0600	-11.667%	9	572	+53.774%
2026-01-15	1.2000	1.2000	1.2000	1.2000	-18.919%	1	563	+35.833%
2026-01-14	1.4500	1.4800	1.4500	1.4800	+23.333%	4	562	+10.135%
2026-01-12	1.2000	1.2000	1.2000	1.2000	+20.000%	2	561	+35.833%
2026-01-09	1.0000	1.0000	1.0000	1.0000	-15.966%	1	559	+63.000%
2026-01-08	1.1900	1.1900	1.1900	1.1900	+40.000%	1	558	+36.975%
2025-12-30	0.8500	0.8500	0.8500	0.8500	-5.556%	5	559	+91.765%
2025-12-15	0.9000	0.9000	0.9000	0.9000	-30.769%	12	559	+81.111%
2025-12-11	1.2000	1.3000	1.2000	1.3000	-50.943%	4	559	+25.385%
2025-12-03	2.6500	2.6500	2.6500	2.6500	+120.833%	7	562	-38.491%
2025-11-24	1.2000	1.2000	1.2000	1.2000	0.000%	1	569	+35.833%
2025-11-04	1.2000	1.2000	1.2000	1.2000	-7.692%	5	569	+35.833%
2025-11-03	1.3000	1.3000	1.3000	1.3000	-13.333%	3	566	+25.385%
2025-10-31	1.5000	1.5000	1.5000	1.5000	0.000%	1	566	+8.667%
2025-10-30	1.5000	1.5000	1.5000	1.5000	0.000%	1	566	+8.667%
2025-10-28	1.5000	1.5000	1.5000	1.5000	-7.407%	2	566	+8.667%
2025-10-27	1.7500	1.7500	1.2100	1.6200	+24.615%	340	279	+0.617%
2025-10-22	1.3000	1.3000	1.3000	1.3000	0.000%	2	279	+25.385%
2025-10-21	1.4000	1.4000	1.2900	1.3000	-7.143%	11	279	+25.385%
2025-10-20	1.6000	1.6000	1.4000	1.4000	-12.500%	5	278	+16.429%
2025-10-10	1.6000	1.6000	1.6000	1.6000	0.000%	1	277	+1.875%
2025-10-07	1.6000	1.6000	1.6000	1.6000	0.000%	4	274	+1.875%
2025-10-06	1.6000	1.6000	1.6000	1.6000	+14.286%	1	274	+1.875%
2025-10-01	1.6500	1.6500	1.4000	1.4000	-12.500%	3	273	+16.429%
2025-09-29	1.6000	1.6000	1.6000	1.6000	-3.030%	1	273	+1.875%
2025-09-26	1.8500	1.8500	1.6500	1.6500	+13.793%	31	272	-1.212%
2025-09-25	1.6500	1.6500	1.4500	1.4500	-14.706%	2	273	+12.414%
2025-09-23	1.8000	1.8000	1.7000	1.7000	-5.556%	2	271	-4.118%
2025-09-22	1.7300	1.8000	1.7300	1.8000	-10.000%	38	269	-9.444%
2025-09-18	2.0000	2.0000	2.0000	2.0000	-13.043%	1	261	-18.500%
2025-09-17	2.3000	2.3000	2.3000	2.3000	+15.000%	8	260	-29.130%
2025-08-22	2.0000	2.0000	2.0000	2.0000	+14.943%	2	252	-18.500%
2025-08-14	1.7400	1.7400	1.7400	1.7400	+58.182%	1	252	-6.322%
2025-08-13	1.1000	1.1000	1.1000	1.1000	+37.500%	1	253	+48.182%
2025-08-11	0.8500	0.8500	0.8000	0.8000	0.000%	3	252	+103.750%
2025-08-08	1.0000	1.0500	0.8000	0.8000	0.000%	6	249	+103.750%
2025-08-07	0.8000	0.8000	0.8000	0.8000	-11.111%	10	243	+103.750%
2025-08-06	1.0000	1.0000	0.9000	0.9000	-25.000%	4	243	+81.111%
2025-08-05	1.2100	1.2100	1.2000	1.2000	0.000%	2	239	+35.833%
2025-08-01	1.3900	1.5400	1.1400	1.2000	-25.000%	36	238	+35.833%
2025-07-31	1.6000	1.6000	1.6000	1.6000	-8.571%	1	208	+1.875%
2025-07-30	2.4000	2.4000	1.7500	1.7500	-34.211%	4	207	-6.857%
2025-07-25	1.9600	2.6600	1.9600	2.6600	+47.778%	12	206	-38.722%
2025-07-24	1.8000	1.8000	1.8000	1.8000	-41.935%	3	204	-9.444%
2025-07-23	3.0000	3.1000	3.0000	3.1000	+11.511%	8	204	-47.419%
2025-07-22	2.5000	2.7800	2.5000	2.7800	+34.951%	5	207	-41.367%
2025-07-16	2.0500	2.0600	2.0500	2.0600	-8.444%	6	211	-20.874%
2025-07-08	2.2500	2.2500	2.2500	2.2500	+18.421%	1	208	-27.556%
2025-07-02	2.0000	2.0500	1.9000	1.9000	+8.571%	8	207	-14.211%
2025-07-01	1.7500	1.7500	1.7500	1.7500	+6.061%	4	200	-6.857%
2025-06-30	1.6500	1.6500	1.6500	1.6500	-2.941%	1	200	-1.212%
2025-06-27	1.8200	1.8200	1.7000	1.7000	-5.556%	9	199	-4.118%
2025-06-25	1.8000	1.8000	1.8000	1.8000	0.000%	1	199	-9.444%
2025-06-24	1.8000	1.8000	1.8000	1.8000	0.000%	1	199	-9.444%
2025-06-23	1.8500	1.8500	1.8000	1.8000	-10.000%	2	199	-9.444%
2025-06-20	2.0000	2.0000	2.0000	2.0000	-13.043%	2	199	-18.500%
2025-06-17	2.3000	2.3000	2.3000	2.3000	0.000%	1	199	-29.130%
2025-06-13	2.5000	2.5000	2.3000	2.3000	-6.504%	4	199	-29.130%
2025-06-10	2.6000	2.6000	2.4600	2.4600	+36.667%	3	199	-33.740%
2025-06-02	2.0500	2.0500	1.8000	1.8000	-20.000%	3	199	-9.444%
2025-05-29	2.2500	2.2500	2.2500	2.2500	-4.661%	1	199	-27.556%
2025-05-28	2.3600	2.3600	2.3600	2.3600	+7.273%	10	199	-30.932%
2025-05-22	2.2000	2.2000	2.2000	2.2000	0.000%	1	189	-25.909%
2025-05-16	2.2000	2.2000	2.2000	2.2000	+8.911%	70	189	-25.909%
2025-05-15	2.0000	2.0200	2.0000	2.0200	-4.717%	6	204	-19.307%
2025-05-14	1.9500	2.1200	1.9500	2.1200	+2.913%	30	200	-23.113%
2025-05-13	2.0300	2.0600	2.0300	2.0600	-10.435%	10	210	-20.874%
2025-05-12	2.5500	2.5500	2.3000	2.3000	+26.374%	84	200	-29.130%
2025-05-09	1.7700	1.8500	1.7700	1.8200	+21.333%	140	208	-10.440%
2025-05-06	1.7000	1.8500	1.5000	1.5000	-25.000%	6	151	+8.667%
2025-05-05	2.0000	2.0000	2.0000	2.0000	0.000%	10	152	-18.500%
2025-05-01	2.0000	2.0000	2.0000	2.0000	+17.647%	1	142	-18.500%
2025-04-30	1.8500	1.8500	1.7000	1.7000	-10.053%	2	143	-4.118%
2025-04-29	1.7000	1.8900	1.7000	1.8900	+5.000%	3	143	-13.757%
2025-04-28	1.8000	1.8000	1.8000	1.8000	-18.182%	1	145	-9.444%
2025-04-25	2.2000	2.2000	2.2000	2.2000	+2.326%	26	145	-25.909%
2025-04-24	2.1500	2.1500	2.1500	2.1500	-10.417%	2	148	-24.186%
2025-04-23	2.4000	2.4000	2.4000	2.4000	+33.333%	2	146	-32.083%
2025-04-22	1.8000	1.8000	1.8000	1.8000	+16.129%	1	146	-9.444%
2025-04-21	1.5500	1.5500	1.5500	1.5500	-3.727%	1	145	+5.161%
2025-04-15	1.7500	1.8000	1.6100	1.6100	-10.556%	11	145	+1.242%
2025-04-14	1.8000	1.8000	1.8000	1.8000	-10.000%	1	153	-9.444%
2025-04-11	1.5500	2.0000	1.4800	2.0000	+25.786%	158	153	-18.500%
2025-04-10	1.5900	1.5900	1.5900	1.5900	+32.500%	2	109	+2.516%
2025-04-09	1.2000	1.2000	1.2000	1.2000	0.000%	1	107	+35.833%
2025-04-08	1.3000	1.3500	1.2000	1.2000	-37.500%	14	107	+35.833%
2025-04-07	1.9500	1.9500	1.9200	1.9200	-14.667%	6	112	-15.104%
2025-04-04	1.9800	2.4500	1.8000	2.2500	-6.250%	12	116	-27.556%
2025-04-03	3.0000	3.0000	2.4000	2.4000	-31.429%	9	116	-32.083%
2025-04-01	3.5000	3.5000	3.5000	3.5000	+2.941%	1	111	-53.429%
2025-03-28	3.9000	3.9000	3.4000	3.4000	-1.449%	12	110	-52.059%
2025-03-25	3.6500	3.7000	3.4500	3.4500	-9.211%	5	109	-52.754%
2025-03-24	4.1000	4.1000	3.8000	3.8000	-9.524%	14	105	-57.105%
2025-03-21	4.4000	4.4000	3.9600	4.2000	-22.222%	8	103	-61.190%
2025-03-17	5.4000	5.4000	5.4000	5.4000	+14.165%	1	102	-69.815%
2025-03-11	4.7300	4.7300	4.7300	4.7300	-16.283%	1	101	-65.539%
2025-03-10	6.4200	7.0000	5.6500	5.6500	+20.213%	9	100	-71.150%
2025-03-07	4.7000	4.7000	4.7000	4.7000	-12.963%	2	101	-65.319%
2025-03-05	4.7000	5.4000	4.7000	5.4000	+16.129%	2	101	-69.815%
2025-03-04	4.4000	4.6500	4.4000	4.6500	-5.102%	5	99	-64.946%
2025-03-03	5.1000	5.1000	4.9000	4.9000	-8.752%	3	98	-66.735%
2025-02-27	4.9000	5.3700	4.9000	5.3700	+7.400%	11	97	-69.646%
2025-02-26	5.0000	5.0000	5.0000	5.0000	-13.941%	1	96	-67.400%
2025-02-10	5.8100	5.8100	5.8100	5.8100	+5.636%	2	95	-71.945%
2025-02-07	6.0000	6.0000	5.5000	5.5000	+19.565%	14	93	-70.364%
2025-02-03	4.7400	4.7400	4.6000	4.6000	-6.122%	2	86	-64.565%
2025-01-31	5.3000	5.3000	4.9000	4.9000	-7.547%	6	84	-66.735%
2025-01-30	5.9000	5.9000	5.2000	5.3000	-11.667%	10	81	-69.245%
2025-01-24	6.0000	6.0000	6.0000	6.0000	0.000%	48	81	-72.833%
2025-01-22	6.0000	6.0000	6.0000	6.0000	-6.250%	1	59	-72.833%
2025-01-21	6.4000	6.4000	6.4000	6.4000	+4.065%	10	58	-74.531%
2025-01-17	6.1500	6.1500	6.1500	6.1500	+3.361%	2	58	-73.496%
2025-01-13	5.9500	5.9500	5.9500	5.9500	+11.423%	1	58	-72.605%
2025-01-07	5.3400	5.3400	5.3400	5.3400	+12.421%	4	58	-69.476%
2025-01-03	4.7500	4.7500	4.7500	4.7500	-22.131%	4	54	-65.684%
2024-12-31	6.1000	6.1000	6.1000	6.1000	+22.000%	1	54	-73.279%
2024-12-30	5.0000	5.0000	5.0000	5.0000	0.000%	1	54	-67.400%
2024-12-27	5.0000	5.0000	5.0000	5.0000	-3.846%	2	53	-67.400%
2024-12-26	5.2000	5.2000	5.2000	5.2000	-5.455%	1	52	-68.654%
2024-12-16	5.5000	5.5000	5.5000	5.5000	0.000%	1	50	-70.364%
2024-12-13	5.5000	5.5000	5.5000	5.5000	-5.172%	2	50	-70.364%
2024-12-11	5.8000	5.8000	5.8000	5.8000	-4.918%	1	50	-71.897%
2024-12-10	6.2200	6.2200	6.1000	6.1000	+7.584%	2	49	-73.279%
2024-12-06	6.2000	6.2000	5.6700	5.6700	-8.989%	4	48	-71.252%
2024-12-05	6.3000	6.3000	6.0000	6.2300	-0.320%	9	46	-73.836%
2024-12-04	6.5600	6.5600	6.1200	6.2500	-30.556%	12	49	-73.920%
2024-11-25	9.0000	9.0000	9.0000	9.0000	+18.421%	2	40	-81.889%
2024-11-20	7.6000	7.6000	7.6000	7.6000	+1.740%	1	38	-78.553%
2024-11-19	7.4700	7.4700	7.4700	7.4700	-5.443%	1	37	-78.179%
2024-11-14	7.9000	7.9000	7.9000	7.9000	-3.659%	1	36	-79.367%
2024-11-13	8.2000	8.2000	8.2000	8.2000	-3.643%	1	35	-80.122%
2024-11-12	8.5000	8.5100	8.5000	8.5100	-5.444%	12	34	-80.846%
2024-11-08	9.0000	9.0000	9.0000	9.0000	-6.250%	2	22	-81.889%
2024-11-06	10.7000	10.7000	9.6000	9.6000	+6.667%	9	21	-83.021%
2024-11-05	9.0000	9.0000	9.0000	9.0000	-12.195%	1	18	-81.889%
2024-11-01	7.6500	10.2500	7.6500	10.2500	-4.828%	12	17	-84.098%
2024-10-31	10.7700	10.7700	10.7700	10.7700	+4.767%	1	11	-84.865%
2024-10-29	10.2800	10.2800	10.2800	10.2800	-2.002%	2	10	-84.144%
2024-10-28	10.5000	10.5000	10.4900	10.4900	-1.963%	3	8	-84.461%
2024-10-25	11.0200	11.0200	10.7000	10.7000	-10.759%	6	5	-84.766%
2024-10-21	11.9900	11.9900	11.9900	11.9900	0.000%	2	2	-86.405%