Dark

LYB20270115C95
LYB Jan 15 2027 95.00 Call (LYB270115C00095000)
option OPRA

Inactive

Jul 20, 2026

0.8500+6.250%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.8500	0.8500	0.8500	0.8500	+6.250%	1	355	0.000%
2026-07-14	0.8000	0.8000	0.8000	0.8000	+6.667%	1	355	+6.250%
2026-07-08	0.7000	0.7500	0.7000	0.7500	+102.703%	3	355	+13.333%
2026-07-06	0.4000	0.8500	0.3700	0.3700	-7.500%	12	358	+129.730%
2026-07-01	0.6000	0.6000	0.4000	0.4000	-20.000%	2	368	+112.500%
2026-06-30	0.6000	0.6000	0.5000	0.5000	-3.846%	6	369	+70.000%
2026-06-29	0.5500	0.7500	0.5200	0.5200	-25.714%	4	375	+63.462%
2026-06-26	0.7000	0.7000	0.7000	0.7000	-7.895%	1	379	+21.429%
2026-06-25	0.6000	0.9000	0.6000	0.7600	+5.556%	3	379	+11.842%
2026-06-24	0.7500	0.7500	0.7200	0.7200	-24.211%	10	381	+18.056%
2026-06-22	1.2000	1.2000	0.9500	0.9500	-20.833%	101	388	-10.526%
2026-06-18	1.2000	1.2000	1.2000	1.2000	-30.636%	20	524	-29.167%
2026-06-17	1.7900	1.7900	1.7300	1.7300	-4.420%	15	524	-50.867%
2026-06-15	1.8800	1.8800	1.8100	1.8100	-9.500%	11	524	-53.039%
2026-06-12	2.0000	2.0000	2.0000	2.0000	-16.667%	5	535	-57.500%
2026-06-11	2.4600	2.4600	2.4000	2.4000	+5.263%	4	540	-64.583%
2026-06-05	2.2800	2.2800	2.2800	2.2800	-15.867%	1	537	-62.719%
2026-06-04	2.8000	2.8000	2.7100	2.7100	-12.581%	5	538	-68.635%
2026-06-03	3.1000	3.1000	3.1000	3.1000	+3.333%	1	541	-72.581%
2026-06-02	2.7000	3.0000	2.7000	3.0000	+0.334%	5	540	-71.667%
2026-06-01	2.9900	2.9900	2.9900	2.9900	-0.333%	10	538	-71.572%
2026-05-29	2.5000	3.0000	2.5000	3.0000	-9.366%	2	528	-71.667%
2026-05-26	3.3100	3.3100	3.3100	3.3100	-2.647%	1	529	-74.320%
2026-05-21	3.7000	3.7000	3.4000	3.4000	-26.087%	3	530	-75.000%
2026-05-14	4.6000	4.6000	4.6000	4.6000	-2.128%	1	527	-81.522%
2026-05-13	5.0000	5.0000	4.7000	4.7000	+11.905%	3	523	-81.915%
2026-05-08	4.2000	4.2000	4.2000	4.2000	-2.326%	1	523	-79.762%
2026-05-07	4.3000	4.3000	4.3000	4.3000	-10.230%	1	524	-80.233%
2026-05-06	4.7900	4.7900	4.7900	4.7900	-15.371%	1	525	-82.255%
2026-05-04	5.6600	5.6600	5.6600	5.6600	+6.792%	2	524	-84.982%
2026-04-30	5.3000	5.4000	5.2000	5.3000	+11.345%	4	522	-83.962%
2026-04-28	4.7600	4.7600	4.7600	4.7600	+5.310%	9	522	-82.143%
2026-04-22	5.0000	5.0000	4.5200	4.5200	-7.755%	3	531	-81.195%
2026-04-14	5.0000	5.0000	4.9000	4.9000	-17.923%	4	530	-82.653%
2026-04-13	6.4000	6.4000	5.9700	5.9700	-8.154%	4	530	-85.762%
2026-04-09	6.5000	6.5000	6.5000	6.5000	-26.136%	2	530	-86.923%
2026-04-07	8.3400	9.0000	8.3400	8.8000	+31.343%	8	532	-90.341%
2026-04-06	7.1700	7.1700	6.7000	6.7000	-16.770%	20	526	-87.313%
2026-04-02	8.0500	8.0500	8.0500	8.0500	+16.667%	1	515	-89.441%
2026-04-01	8.2000	8.2000	6.9000	6.9000	-17.857%	2	515	-87.681%
2026-03-31	8.4000	8.4000	8.4000	8.4000	-11.111%	1	515	-89.881%
2026-03-30	10.2000	10.2000	9.4500	9.4500	+5.000%	21	515	-91.005%
2026-03-27	7.4000	9.1000	7.4000	9.0000	+21.622%	6	496	-90.556%
2026-03-26	7.3000	7.4000	6.7000	7.4000	+6.475%	18	491	-88.514%
2026-03-25	6.9500	6.9500	6.9500	6.9500	+41.837%	1	479	-87.770%
2026-03-24	6.0000	6.0000	4.9000	4.9000	-5.769%	3	478	-82.653%
2026-03-20	7.1000	7.1000	5.2000	5.2000	-13.333%	7	477	-83.654%
2026-03-19	6.0000	6.0000	6.0000	6.0000	-10.448%	1	475	-85.833%
2026-03-18	5.5000	6.7000	5.5000	6.7000	+34.000%	9	474	-87.313%
2026-03-17	5.0000	5.6800	5.0000	5.0000	-3.846%	14	465	-83.000%
2026-03-16	5.1000	5.2000	5.1000	5.2000	-16.129%	22	454	-83.654%
2026-03-13	5.7000	6.2000	5.4600	6.2000	+5.085%	4	439	-86.290%
2026-03-12	4.6000	5.9000	4.5000	5.9000	+71.014%	41	437	-85.593%
2026-03-11	2.8900	3.4500	2.8900	3.4500	-6.757%	20	408	-75.362%
2026-03-09	4.0000	4.0600	3.7000	3.7000	+15.625%	36	406	-77.027%
2026-03-06	3.6100	3.7500	3.2000	3.2000	+9.215%	107	392	-73.438%
2026-03-05	2.4200	3.4600	2.4200	2.9300	+161.607%	20	385	-70.990%
2026-03-03	1.0700	1.1200	1.0700	1.1200	-27.742%	2	381	-24.107%
2026-03-02	1.5500	1.5500	1.5500	1.5500	+40.909%	1	381	-45.161%
2026-02-24	1.1000	1.1000	1.1000	1.1000	+15.789%	2	381	-22.727%
2026-02-23	0.9500	0.9500	0.9500	0.9500	-29.630%	8	380	-10.526%
2026-02-20	1.3500	1.3500	1.3500	1.3500	+68.750%	1	380	-37.037%
2026-02-19	1.2500	1.2500	0.8000	0.8000	-40.741%	8	380	+6.250%
2026-02-12	1.3500	1.3500	1.3500	1.3500	0.000%	1	373	-37.037%
2026-02-11	1.3500	1.3500	1.3500	1.3500	+17.391%	8	373	-37.037%
2026-02-06	1.1500	1.1500	1.1500	1.1500	-12.214%	4	365	-26.087%
2026-02-04	1.0000	1.3100	1.0000	1.3100	+118.333%	7	365	-35.115%
2026-01-28	0.9000	0.9000	0.6000	0.6000	+50.000%	2	368	+41.667%
2026-01-23	0.4000	0.4000	0.4000	0.4000	-11.111%	1	370	+112.500%
2026-01-20	0.6900	0.6900	0.4500	0.4500	-57.143%	3	369	+88.889%
2026-01-15	1.0500	1.0500	1.0500	1.0500	+16.667%	1	367	-19.048%
2026-01-14	0.9000	0.9000	0.9000	0.9000	+28.571%	3	366	-5.556%
2026-01-13	0.7000	0.7000	0.7000	0.7000	0.000%	6	366	+21.429%
2026-01-12	0.7000	0.7000	0.7000	0.7000	+7.692%	2	360	+21.429%
2025-12-23	0.6500	0.6500	0.6500	0.6500	-15.584%	1	360	+30.769%
2025-12-10	0.7700	0.7700	0.7700	0.7700	+14.925%	10	361	+10.390%
2025-12-08	0.6700	0.6700	0.6700	0.6700	-10.667%	10	361	+26.866%
2025-12-05	0.7500	0.7500	0.7500	0.7500	+8.696%	20	361	+13.333%
2025-11-26	0.6900	0.6900	0.6900	0.6900	-37.273%	3	344	+23.188%
2025-11-25	1.1000	1.1000	1.1000	1.1000	+29.412%	1	344	-22.727%
2025-11-21	0.8500	0.8500	0.8500	0.8500	-15.842%	1	344	0.000%
2025-11-17	1.0100	1.0100	1.0100	1.0100	+1.000%	3	344	-15.842%
2025-11-03	1.0000	1.0000	1.0000	1.0000	-10.714%	1	341	-15.000%
2025-10-20	1.1200	1.1200	1.1200	1.1200	+24.444%	1	341	-24.107%
2025-10-16	0.9000	0.9000	0.9000	0.9000	-8.163%	1	342	-5.556%
2025-10-14	0.9800	0.9800	0.9800	0.9800	-30.000%	1	343	-13.265%
2025-10-03	1.4000	1.4000	1.4000	1.4000	-9.677%	10	344	-39.286%
2025-09-18	1.5500	1.5500	1.5500	1.5500	+24.000%	1	334	-45.161%
2025-09-16	1.2500	1.2500	1.2500	1.2500	-24.242%	1	334	-32.000%
2025-09-05	1.5500	1.7000	1.5500	1.6500	+6.452%	7	333	-48.485%
2025-09-03	1.5500	1.5500	1.5500	1.5500	-6.061%	2	336	-45.161%
2025-08-26	1.6500	1.6500	1.6500	1.6500	-2.941%	1	334	-48.485%
2025-08-25	1.4000	1.7000	1.4000	1.7000	+9.677%	2	334	-50.000%
2025-08-22	1.3500	1.5500	1.3500	1.5500	+22.047%	20	334	-45.161%
2025-08-21	1.2700	1.2700	1.2700	1.2700	+10.435%	2	339	-33.071%
2025-08-20	1.1000	1.1500	1.1000	1.1500	+15.000%	3	337	-26.087%
2025-08-15	1.0000	1.0000	1.0000	1.0000	+11.111%	1	338	-15.000%
2025-08-14	0.7300	0.9000	0.7300	0.9000	+50.000%	14	338	-5.556%
2025-08-07	0.6000	0.6000	0.6000	0.6000	+9.091%	2	335	+41.667%
2025-08-06	0.7000	0.7000	0.5500	0.5500	-8.333%	6	333	+54.545%
2025-08-04	0.7000	0.7000	0.6000	0.6000	-4.762%	2	330	+41.667%
2025-08-01	0.8000	0.8000	0.6300	0.6300	-37.000%	53	329	+34.921%
2025-07-31	1.0500	1.0500	1.0000	1.0000	-37.500%	3	329	-15.000%
2025-07-25	1.2500	1.6000	1.2200	1.6000	+77.778%	5	330	-46.875%
2025-07-24	1.2500	1.2900	0.9000	0.9000	-48.571%	24	329	-5.556%
2025-07-23	1.5300	1.8000	1.5300	1.7500	+40.000%	32	327	-51.429%
2025-07-18	1.2500	1.2500	1.2500	1.2500	+21.359%	1	325	-32.000%
2025-07-16	1.0300	1.0300	1.0300	1.0300	-1.905%	6	324	-17.476%
2025-07-02	1.0500	1.0500	1.0500	1.0500	-4.545%	49	318	-19.048%
2025-07-01	1.1500	1.1500	1.1000	1.1000	-4.348%	3	270	-22.727%
2025-06-20	1.1500	1.1500	1.1500	1.1500	-14.815%	2	269	-26.087%
2025-06-18	1.3500	1.3500	1.3500	1.3500	+8.871%	3	273	-37.037%
2025-05-22	1.2400	1.2400	1.2400	1.2400	-4.615%	1	273	-31.452%
2025-05-19	1.5000	1.5000	1.3000	1.3000	-16.129%	7	272	-34.615%
2025-05-16	1.5500	1.5500	1.5500	1.5500	+49.038%	2	269	-45.161%
2025-05-09	1.0400	1.0400	1.0400	1.0400	-7.965%	8	269	-18.269%
2025-05-08	1.1300	1.1300	1.1300	1.1300	-5.042%	3	269	-24.779%
2025-04-24	1.1900	1.1900	1.1900	1.1900	+8.182%	1	271	-28.571%
2025-04-16	1.1000	1.1000	1.1000	1.1000	+41.026%	2	270	-22.727%
2025-04-15	0.7800	0.7800	0.7800	0.7800	-30.357%	1	272	+8.974%
2025-04-11	1.1200	1.1200	1.1200	1.1200	-15.152%	2	273	-24.107%
2025-04-09	1.1300	1.3200	1.1300	1.3200	+109.524%	3	274	-35.606%
2025-04-08	0.9000	0.9000	0.5800	0.6300	-45.217%	5	275	+34.921%
2025-04-07	1.0900	1.1500	1.0900	1.1500	-16.058%	3	277	-26.087%
2025-04-04	1.3400	1.3700	1.1500	1.3700	-2.143%	10	274	-37.956%
2025-04-03	1.9000	1.9000	1.4000	1.4000	-27.083%	7	275	-39.286%
2025-04-02	1.9200	1.9200	1.9200	1.9200	-20.000%	2	275	-55.729%
2025-03-25	2.4900	2.4900	2.4000	2.4000	0.000%	13	275	-64.583%
2025-03-24	2.4000	2.4000	2.4000	2.4000	-33.333%	2	278	-64.583%
2025-03-14	3.6000	3.6000	3.6000	3.6000	-16.279%	6	278	-76.389%
2025-03-10	4.3000	4.3000	4.3000	4.3000	+59.259%	1	281	-80.233%
2025-03-04	2.7000	2.7000	2.7000	2.7000	-6.897%	6	280	-68.519%
2025-03-03	2.9000	2.9000	2.9000	2.9000	0.000%	2	268	-70.690%
2025-02-27	2.9000	2.9000	2.9000	2.9000	-5.537%	6	268	-70.690%
2025-02-26	3.0700	3.0700	3.0700	3.0700	-19.211%	2	268	-72.313%
2025-02-25	3.8000	3.8000	3.8000	3.8000	+7.955%	5	271	-77.632%
2025-02-20	3.5200	3.5200	3.5200	3.5200	-4.087%	6	271	-75.852%
2025-02-11	3.6700	3.6700	3.6700	3.6700	+18.387%	2	265	-76.839%
2025-02-10	3.3400	3.3400	3.1000	3.1000	-19.481%	7	265	-72.581%
2025-02-05	3.6100	3.8500	3.6100	3.8500	+37.500%	8	258	-77.922%
2025-02-03	2.8000	2.8000	2.8000	2.8000	+14.286%	6	252	-69.643%
2025-01-30	2.4500	2.4500	2.4500	2.4500	-30.398%	1	245	-65.306%
2025-01-29	3.5200	3.5200	3.5200	3.5200	-3.030%	6	245	-75.852%
2025-01-28	3.9400	3.9400	3.6300	3.6300	-4.474%	16	239	-76.584%
2025-01-27	3.8000	3.8000	3.8000	3.8000	0.000%	6	223	-77.632%
2025-01-24	3.7200	3.8000	3.7200	3.8000	+3.825%	96	217	-77.632%
2025-01-23	3.5400	3.7200	3.4000	3.6600	+4.571%	150	169	-76.776%
2025-01-22	3.5000	3.5000	3.5000	3.5000	-14.634%	6	20	-75.714%
2025-01-17	4.1000	4.1000	4.1000	4.1000	+17.143%	2	13	-79.268%
2025-01-16	3.5000	3.5000	3.5000	3.5000	+6.707%	1	13	-75.714%
2025-01-10	3.2800	3.2800	3.2800	3.2800	+11.186%	2	13	-74.085%
2025-01-02	2.9500	2.9500	2.9500	2.9500	-7.813%	1	12	-71.186%
2024-12-19	3.2000	3.2000	3.2000	3.2000	-3.904%	2	12	-73.438%
2024-12-13	3.3300	3.3300	3.3300	3.3300	-2.059%	4	14	-74.474%
2024-12-12	3.4000	3.4000	3.4000	3.4000	-14.358%	2	16	-75.000%
2024-12-09	3.9000	3.9700	3.9000	3.9700	+16.765%	3	14	-78.589%
2024-12-05	3.2600	3.4000	3.2600	3.4000	-9.814%	6	11	-75.000%
2024-12-04	3.7200	3.7700	3.7200	3.7700	-23.061%	11	17	-77.454%
2024-12-03	4.9000	4.9000	4.9000	4.9000	-3.922%	1	16	-82.653%
2024-12-02	5.1000	5.1000	5.1000	5.1000	+8.742%	1	15	-83.333%
2024-11-15	4.6900	4.6900	4.6900	4.6900	+0.644%	4	15	-81.876%
2024-11-14	4.6600	4.6600	4.6600	4.6600	-6.800%	2	13	-81.760%
2024-11-13	5.0000	5.0000	5.0000	5.0000	-45.652%	2	15	-83.000%
2024-10-15	4.4000	9.2000	4.4000	9.2000	-5.252%	9	13	-90.761%
2024-10-14	9.7100	9.7100	9.7100	9.7100	-10.093%	1	4	-91.246%
2024-09-18	10.8000	10.8000	10.8000	10.8000	0.000%	3	3	-92.130%