Dark

LYB20270115C90
LYB Jan 15 2027 90.00 Call (LYB270115C00090000)
option OPRA

EOD

Sep 28, 2026

0.5000+11.111%(+0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.5000	0.5000	0.5000	0.5000	+11.111%	5	1,255	0.000%
2026-09-24	0.4500	0.4500	0.3800	0.4500	+36.364%	15	1,255	+11.111%
2026-09-23	0.3500	0.3500	0.2800	0.3300	-5.714%	10	1,245	+51.515%
2026-09-22	0.3500	0.3500	0.3000	0.3500	-7.895%	6	1,253	+42.857%
2026-09-21	0.3900	0.3900	0.3800	0.3800	-53.086%	6	1,254	+31.579%
2026-09-15	0.8000	0.8100	0.8000	0.8100	+8.000%	96	1,255	-38.272%
2026-09-09	0.7500	0.7500	0.7500	0.7500	-34.783%	1	1,159	-33.333%
2026-09-02	1.0800	1.1500	1.0800	1.1500	+16.162%	85	1,159	-56.522%
2026-09-01	0.9900	0.9900	0.9900	0.9900	+8.791%	2	1,074	-49.495%
2026-08-31	0.9100	0.9100	0.9100	0.9100	+7.059%	1	1,074	-45.055%
2026-08-28	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,074	-41.176%
2026-08-25	0.8500	0.8500	0.8500	0.8500	-19.048%	2	1,074	-41.176%
2026-08-24	1.0500	1.0500	1.0500	1.0500	-30.000%	2	1,074	-52.381%
2026-08-20	1.5000	1.5000	1.5000	1.5000	+50.000%	1	1,072	-66.667%
2026-08-18	1.0000	1.0000	1.0000	1.0000	-16.667%	3	1,071	-50.000%
2026-08-11	1.2000	1.2000	1.2000	1.2000	+20.000%	2	1,068	-58.333%
2026-08-10	0.9000	1.0000	0.9000	1.0000	0.000%	2	1,068	-50.000%
2026-08-04	1.0000	1.0000	1.0000	1.0000	-15.966%	2	1,070	-50.000%
2026-07-31	1.1900	1.1900	1.1900	1.1900	+8.182%	1	1,070	-57.983%
2026-07-24	1.1500	1.1500	1.1000	1.1000	-19.708%	174	1,069	-54.545%
2026-07-23	1.5300	1.5300	1.3700	1.3700	-6.803%	4	1,070	-63.504%
2026-07-22	1.3800	1.7000	1.3000	1.4700	+16.667%	18	1,071	-65.986%
2026-07-21	1.2600	1.2600	1.2600	1.2600	+5.000%	5	1,068	-60.317%
2026-07-20	1.2000	1.2000	1.2000	1.2000	+33.333%	1	1,063	-58.333%
2026-07-15	0.9000	0.9000	0.9000	0.9000	-10.000%	1	1,062	-44.444%
2026-07-13	1.0000	1.0000	1.0000	1.0000	+100.000%	2	1,063	-50.000%
2026-07-10	0.5000	0.5000	0.5000	0.5000	-33.333%	1	1,063	0.000%
2026-07-07	0.7500	0.7500	0.7500	0.7500	+150.000%	5	1,063	-33.333%
2026-07-06	0.3000	0.3000	0.3000	0.3000	-45.455%	5	1,058	+66.667%
2026-07-01	0.6500	0.6500	0.5500	0.5500	-38.202%	11	1,058	-9.091%
2026-06-26	1.0000	1.0000	0.8900	0.8900	-11.000%	9	1,058	-43.820%
2026-06-25	1.0000	1.0000	1.0000	1.0000	+11.111%	10	1,060	-50.000%
2026-06-24	0.9000	0.9000	0.9000	0.9000	-21.053%	12	1,068	-44.444%
2026-06-23	1.2500	1.3300	1.1400	1.1400	-1.724%	7	1,069	-56.140%
2026-06-22	1.5000	1.5000	1.1600	1.1600	-14.706%	73	1,075	-56.897%
2026-06-18	1.4500	1.4500	1.3600	1.3600	-44.490%	4	1,074	-63.235%
2026-06-12	2.4500	2.4500	2.4500	2.4500	-9.259%	1	1,074	-79.592%
2026-06-11	3.0000	3.0000	2.7000	2.7000	-10.000%	28	1,075	-81.481%
2026-06-10	2.8000	3.0000	2.7500	3.0000	+11.111%	4	1,052	-83.333%
2026-06-08	2.7000	2.7000	2.7000	2.7000	-19.162%	1	1,053	-81.481%
2026-06-04	3.3400	3.3400	3.3400	3.3400	-14.359%	3	1,054	-85.030%
2026-06-03	3.9000	3.9000	3.9000	3.9000	+20.000%	1	1,054	-87.179%
2026-05-29	3.3500	3.3500	3.2500	3.2500	-12.162%	2	1,054	-84.615%
2026-05-28	3.7000	3.7000	3.7000	3.7000	+5.714%	1	1,055	-86.486%
2026-05-27	3.5000	3.5000	3.5000	3.5000	-18.981%	5	1,056	-85.714%
2026-05-26	4.3100	4.3200	4.3100	4.3200	+5.366%	7	1,061	-88.426%
2026-05-22	4.1000	4.2000	4.0000	4.1000	-11.828%	6	1,068	-87.805%
2026-05-21	5.3000	5.3000	4.2000	4.6500	-12.264%	38	1,069	-89.247%
2026-05-18	5.3000	5.3000	5.3000	5.3000	-3.636%	2	1,069	-90.566%
2026-05-14	5.5000	5.5000	5.5000	5.5000	-5.172%	1	1,070	-90.909%
2026-05-12	5.8000	5.8000	5.8000	5.8000	+4.505%	7	1,069	-91.379%
2026-05-11	5.5500	5.5500	5.5500	5.5500	+9.901%	3	1,069	-90.991%
2026-05-08	5.0500	5.0500	5.0500	5.0500	+1.000%	2	1,062	-90.099%
2026-05-07	5.0000	5.0000	5.0000	5.0000	-15.254%	4	1,064	-90.000%
2026-05-06	5.9000	5.9000	5.9000	5.9000	-18.621%	2	1,064	-91.525%
2026-05-05	7.1800	7.2500	7.1800	7.2500	+14.715%	2	1,064	-93.103%
2026-05-04	6.3200	6.3200	6.3200	6.3200	-1.711%	1	1,064	-92.089%
2026-05-01	6.4300	6.4300	6.4300	6.4300	-1.077%	6	1,058	-92.224%
2026-04-30	6.7000	6.7000	6.5000	6.5000	+25.000%	7	1,058	-92.308%
2026-04-28	5.6000	5.6000	5.2000	5.2000	0.000%	2	1,062	-90.385%
2026-04-24	5.2000	5.2000	5.2000	5.2000	+26.829%	1	1,062	-90.385%
2026-04-17	4.5000	4.5000	4.0000	4.1000	-43.292%	11	1,062	-87.805%
2026-04-16	7.2300	7.2300	7.2300	7.2300	+7.910%	1	1,070	-93.084%
2026-04-15	6.7000	6.7000	6.7000	6.7000	+6.349%	2	1,069	-92.537%
2026-04-14	6.2000	6.4200	6.2000	6.3000	-16.000%	3	1,067	-92.063%
2026-04-09	7.5000	7.5000	7.5000	7.5000	+10.294%	2	1,070	-93.333%
2026-04-08	6.8000	6.8000	6.8000	6.8000	-32.203%	1	1,068	-92.647%
2026-04-07	10.4700	10.6000	9.8000	10.0300	+16.492%	10	1,068	-95.015%
2026-04-06	8.5700	8.6100	8.5700	8.6100	-10.777%	6	1,064	-94.193%
2026-04-02	10.1400	10.1400	9.2000	9.6500	+25.651%	8	1,063	-94.819%
2026-04-01	7.6800	7.6800	7.6800	7.6800	-21.069%	1	1,063	-93.490%
2026-03-31	11.7900	11.7900	9.7300	9.7300	-14.873%	3	1,062	-94.861%
2026-03-30	12.1500	12.1500	11.4300	11.4300	+8.650%	12	1,060	-95.626%
2026-03-27	8.5400	10.5800	8.5400	10.5200	+18.202%	13	1,066	-95.247%
2026-03-26	8.8200	9.0000	8.8200	8.9000	+0.225%	3	1,059	-94.382%
2026-03-25	6.9000	8.8800	6.9000	8.8800	+6.988%	7	1,058	-94.369%
2026-03-24	8.1000	8.3000	7.5000	8.3000	+10.226%	14	1,055	-93.976%
2026-03-20	7.5300	7.5300	7.5300	7.5300	-2.335%	2	1,054	-93.360%
2026-03-18	7.0500	7.8100	7.0500	7.7100	+26.393%	32	1,052	-93.515%
2026-03-17	6.2300	6.2300	6.1000	6.1000	-2.711%	61	1,043	-91.803%
2026-03-16	6.3400	6.3600	5.9000	6.2700	-9.130%	9	1,031	-92.026%
2026-03-13	6.5000	7.5000	6.4600	6.9000	-4.432%	30	1,031	-92.754%
2026-03-12	6.0000	7.2200	4.8900	7.2200	+136.721%	82	1,028	-93.075%
2026-03-11	3.0500	3.0500	3.0500	3.0500	-1.613%	1	1,034	-83.607%
2026-03-10	3.1000	3.1000	3.1000	3.1000	-35.010%	1	1,034	-83.871%
2026-03-09	4.3200	4.8800	4.3200	4.7700	+28.919%	5	1,034	-89.518%
2026-03-06	4.3800	4.6500	3.7000	3.7000	-5.128%	35	1,044	-86.486%
2026-03-05	3.1500	4.3800	2.8000	3.9000	+73.333%	35	1,037	-87.179%
2026-03-04	2.2500	2.2500	2.2500	2.2500	+110.280%	2	1,020	-77.778%
2026-02-20	1.4500	1.4500	1.0700	1.0700	-17.692%	7	1,019	-53.271%
2026-02-10	1.2500	1.3000	1.2500	1.3000	+4.000%	2	1,021	-61.538%
2026-02-09	1.2500	1.2500	1.2500	1.2500	-20.382%	12	1,021	-60.000%
2026-02-04	1.1500	1.5700	1.1500	1.5700	+20.769%	4	1,014	-68.153%
2026-02-03	1.0500	1.3000	1.0500	1.3000	+30.000%	10	1,014	-61.538%
2026-01-23	1.0000	1.0000	1.0000	1.0000	-0.990%	1	1,015	-50.000%
2026-01-22	0.7500	1.0100	0.7500	1.0100	+38.356%	2	1,016	-50.495%
2026-01-21	0.7700	0.7700	0.7300	0.7300	-39.167%	16	1,015	-31.507%
2026-01-14	1.1700	1.2600	1.0800	1.2000	+50.000%	36	1,013	-58.333%
2026-01-09	0.8000	0.8000	0.8000	0.8000	-5.882%	82	1,000	-37.500%
2026-01-08	0.8500	0.8500	0.8500	0.8500	+3.659%	1	994	-41.176%
2026-01-07	0.8200	0.8300	0.8200	0.8200	+2.500%	40	994	-39.024%
2026-01-06	0.8000	0.8000	0.8000	0.8000	-11.111%	4	994	-37.500%
2025-12-15	0.9000	0.9000	0.9000	0.9000	-5.263%	6	994	-44.444%
2025-12-11	0.9500	0.9500	0.9500	0.9500	-17.391%	5	994	-47.368%
2025-12-04	1.1500	1.1500	1.1500	1.1500	-4.959%	1	994	-56.522%
2025-11-28	1.2100	1.2100	1.2100	1.2100	+61.333%	2	994	-58.678%
2025-11-06	0.7500	0.7500	0.7500	0.7500	-37.500%	1	994	-33.333%
2025-10-14	1.2000	1.2000	1.2000	1.2000	-25.926%	1	993	-58.333%
2025-10-03	1.6200	1.6200	1.6200	1.6200	+14.894%	10	993	-69.136%
2025-09-26	1.4100	1.4100	1.4100	1.4100	-31.220%	50	983	-64.539%
2025-09-12	1.9900	2.0500	1.9900	2.0500	+13.889%	2	933	-75.610%
2025-08-27	1.8500	1.8500	1.8000	1.8000	-14.286%	199	933	-72.222%
2025-08-26	2.1000	2.1000	2.1000	2.1000	+16.667%	1	1,132	-76.190%
2025-08-22	1.7000	1.8000	1.6600	1.8000	+41.732%	105	1,133	-72.222%
2025-08-14	1.2300	1.2900	0.9800	1.2700	+111.667%	15	1,233	-60.630%
2025-08-08	0.8000	0.8000	0.6000	0.6000	-14.286%	6	1,221	-16.667%
2025-08-06	1.0000	1.0000	0.6500	0.7000	-27.835%	134	1,219	-28.571%
2025-08-05	1.0000	1.0000	0.8800	0.9700	-3.000%	202	1,119	-48.454%
2025-08-01	1.0000	1.0000	1.0000	1.0000	-33.333%	2	933	-50.000%
2025-07-28	1.5000	1.5000	1.5000	1.5000	-36.441%	3	931	-66.667%
2025-07-23	2.2500	2.3600	2.1700	2.3600	+81.538%	117	931	-78.814%
2025-06-27	1.3000	1.3000	1.3000	1.3000	-13.333%	8	995	-61.538%
2025-06-20	1.5000	1.5000	1.5000	1.5000	-20.635%	2	995	-66.667%
2025-06-10	1.8900	1.8900	1.8900	1.8900	+45.385%	1	994	-73.545%
2025-06-03	1.2500	1.3000	1.2500	1.3000	-19.753%	11	994	-61.538%
2025-05-29	1.6600	1.6600	1.6200	1.6200	-12.432%	3	994	-69.136%
2025-05-16	1.8500	1.8500	1.8500	1.8500	+21.711%	10	994	-72.973%
2025-05-13	1.6200	1.6200	1.5200	1.5200	-16.484%	2	999	-67.105%
2025-05-12	1.8200	1.8200	1.8200	1.8200	+40.000%	2	997	-72.527%
2025-04-28	1.3000	1.3000	1.3000	1.3000	-25.714%	3	997	-61.538%
2025-04-23	1.7500	1.7500	1.7500	1.7500	+37.795%	1	997	-71.429%
2025-04-22	1.2700	1.2700	1.2700	1.2700	-3.053%	12	997	-60.630%
2025-04-21	1.3000	1.3100	1.3000	1.3100	-7.746%	52	985	-61.832%
2025-04-17	1.3700	1.4200	1.3700	1.4200	+10.938%	7	926	-64.789%
2025-04-15	1.2900	1.5500	1.1200	1.2800	-8.571%	1,198	926	-60.938%
2025-04-11	1.4500	1.5700	1.4000	1.4000	+41.414%	12	361	-64.286%
2025-04-10	0.9900	0.9900	0.9900	0.9900	-1.000%	1	366	-49.495%
2025-04-08	1.2000	2.2500	0.9000	1.0000	-39.394%	13	365	-50.000%
2025-04-07	1.6500	1.6500	1.6500	1.6500	+15.385%	2	365	-69.697%
2025-04-04	1.4300	1.4300	1.4300	1.4300	-20.556%	2	365	-65.035%
2025-04-03	2.4000	2.4000	1.8000	1.8000	-29.688%	6	365	-72.222%
2025-04-02	2.5600	2.5600	2.5600	2.5600	-1.538%	1	361	-80.469%
2025-04-01	2.8000	2.8000	2.6000	2.6000	-1.887%	9	361	-80.769%
2025-03-31	2.6500	2.6500	2.6500	2.6500	-7.666%	10	364	-81.132%
2025-03-28	2.7900	2.9700	2.7900	2.8700	-4.333%	6	374	-82.578%
2025-03-27	2.6500	3.0000	2.6500	3.0000	+3.806%	109	371	-83.333%
2025-03-26	2.7800	2.8900	2.7300	2.8900	-3.667%	4	263	-82.699%
2025-03-25	3.0000	3.0000	3.0000	3.0000	-6.250%	2	262	-83.333%
2025-03-24	3.3900	3.4000	3.1000	3.2000	0.000%	166	262	-84.375%
2025-03-21	3.1000	3.2000	3.0200	3.2000	-19.395%	172	218	-84.375%
2025-03-19	3.9700	3.9700	3.9700	3.9700	-9.773%	32	197	-87.406%
2025-03-17	4.3000	4.4000	4.3000	4.4000	+10.000%	3	169	-88.636%
2025-03-12	4.0000	4.0000	4.0000	4.0000	+6.667%	3	166	-87.500%
2025-03-11	3.7500	3.7500	3.7500	3.7500	-23.469%	2	163	-86.667%
2025-03-07	4.9000	4.9000	4.9000	4.9000	+18.357%	40	165	-89.796%
2025-03-05	4.1400	4.1400	4.1400	4.1400	+21.765%	2	165	-87.923%
2025-03-04	3.4000	3.8000	3.4000	3.4000	-10.761%	15	163	-85.294%
2025-03-03	4.3000	4.3000	3.8000	3.8100	-7.073%	10	150	-86.877%
2025-02-28	4.2000	4.2500	4.1000	4.1000	-6.818%	14	140	-87.805%
2025-02-25	4.4000	4.4000	4.4000	4.4000	-1.124%	2	133	-88.636%
2025-02-24	4.6000	4.6000	4.4100	4.4500	+1.136%	18	132	-88.764%
2025-02-19	4.4000	4.4000	4.4000	4.4000	-5.983%	1	133	-88.636%
2025-02-18	4.5400	4.6800	4.5400	4.6800	+8.837%	6	133	-89.316%
2025-02-12	4.3000	4.3000	4.3000	4.3000	-6.522%	5	130	-88.372%
2025-02-11	4.6000	4.6000	4.6000	4.6000	+6.977%	10	125	-89.130%
2025-02-10	4.3000	4.3000	4.3000	4.3000	-17.308%	1	115	-88.372%
2025-02-04	5.2000	5.2000	5.2000	5.2000	+45.251%	2	114	-90.385%
2025-02-03	3.5000	3.5800	3.5000	3.5800	-11.605%	6	112	-86.034%
2025-01-31	4.2500	4.2500	3.8000	4.0500	-7.323%	18	107	-87.654%
2025-01-30	3.7400	4.3700	3.7400	4.3700	-16.444%	10	103	-88.558%
2025-01-28	5.2300	5.2300	5.2300	5.2300	+9.414%	5	98	-90.440%
2025-01-27	4.9500	5.0000	4.7800	4.7800	+4.139%	17	93	-89.540%
2025-01-24	4.5900	4.5900	4.5900	4.5900	-6.517%	4	83	-89.107%
2025-01-22	4.7000	4.9100	4.7000	4.9100	-5.577%	6	81	-89.817%
2025-01-21	5.2000	5.2000	5.2000	5.2000	-1.515%	1	73	-90.385%
2025-01-17	5.2800	5.2800	5.2800	5.2800	+10.000%	2	73	-90.530%
2025-01-15	4.8000	4.8000	4.8000	4.8000	+7.383%	2	73	-89.583%
2025-01-13	4.3700	4.4700	4.3700	4.4700	+18.254%	2	71	-88.814%
2025-01-10	3.7800	3.7800	3.7800	3.7800	-5.025%	2	70	-86.772%
2025-01-08	4.5000	4.5000	3.9800	3.9800	+6.417%	12	67	-87.437%
2025-01-03	3.7000	3.7400	3.7000	3.7400	-0.267%	22	67	-86.631%
2025-01-02	3.9800	4.1000	3.7500	3.7500	-3.599%	19	57	-86.667%
2024-12-31	3.8900	3.8900	3.8900	3.8900	-18.958%	2	46	-87.147%
2024-12-18	4.8000	4.8000	4.8000	4.8000	+7.383%	1	46	-89.583%
2024-12-17	4.6600	4.6600	4.4700	4.4700	+9.291%	2	46	-88.814%
2024-12-13	4.0900	4.0900	4.0900	4.0900	-11.087%	4	45	-87.775%
2024-12-11	4.6000	4.6000	4.6000	4.6000	+6.977%	2	43	-89.130%
2024-12-05	4.7300	4.7300	4.3000	4.3000	-31.746%	10	41	-88.372%
2024-11-21	6.3000	6.3000	6.3000	6.3000	+3.279%	3	31	-92.063%
2024-11-15	5.8200	6.1000	5.8200	6.1000	0.000%	36	33	-91.803%
2024-11-14	6.0000	6.1000	6.0000	6.1000	-12.230%	2	31	-91.803%
2024-11-05	6.9500	6.9500	6.9500	6.9500	-16.265%	30	30	-92.806%
2024-10-29	8.3000	8.3000	8.3000	8.3000	-9.190%	1	46	-93.976%
2024-10-23	9.2700	9.2700	9.1200	9.1400	-3.789%	15	45	-94.530%
2024-10-21	9.7600	9.7600	9.5000	9.5000	-14.645%	4	30	-94.737%
2024-10-16	11.3000	11.3000	11.1300	11.1300	-7.250%	4	30	-95.508%
2024-10-14	12.2000	12.2000	12.0000	12.0000	-4.000%	2	33	-95.833%
2024-10-10	12.5000	12.5000	12.5000	12.5000	-11.972%	1	35	-96.000%
2024-10-04	14.0000	14.2000	14.0000	14.2000	+11.811%	6	36	-96.479%
2024-10-03	13.0000	13.0000	12.7000	12.7000	-12.715%	2	33	-96.063%
2024-09-27	14.1000	14.5500	14.1000	14.5500	+6.204%	68	35	-96.564%
2024-09-24	13.7000	13.7000	13.7000	13.7000	+1.481%	1	2	-96.350%
2024-09-19	13.5000	13.5000	13.5000	13.5000	0.000%	1	1	-96.296%