Dark

LYB20270115P30
LYB Jan 15 2027 30.00 Put (LYB270115P00030000)
option OPRA

EOD

Jul 21, 2026

0.2000-62.264%(-0.3300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.3000	0.3000	0.2000	0.2000	-62.264%	6	485	0.000%
2026-07-01	0.5300	0.5300	0.5300	0.5300	+51.429%	1	486	-62.264%
2026-06-10	0.4900	0.4900	0.3500	0.3500	-35.185%	4	486	-42.857%
2026-06-09	0.3000	0.5400	0.3000	0.5400	+54.286%	2	486	-62.963%
2026-06-08	0.3500	0.3500	0.3500	0.3500	-22.222%	1	486	-42.857%
2026-06-04	0.3200	0.4500	0.3200	0.4500	+32.353%	3	486	-55.556%
2026-05-12	0.3400	0.3400	0.3400	0.3400	-2.857%	1	488	-41.176%
2026-05-11	0.3500	0.3500	0.3500	0.3500	-28.571%	50	488	-42.857%
2026-04-29	0.4900	0.4900	0.4900	0.4900	-2.000%	5	488	-59.184%
2026-04-23	0.5000	0.5000	0.5000	0.5000	-23.077%	5	488	-60.000%
2026-03-31	0.6500	0.6500	0.6500	0.6500	-13.333%	3	488	-69.231%
2026-03-23	0.7500	0.7500	0.7500	0.7500	+25.000%	43	485	-73.333%
2026-03-18	0.6900	0.6900	0.6000	0.6000	+9.091%	11	485	-66.667%
2026-03-17	0.5000	0.6100	0.5000	0.5500	-3.509%	3	485	-63.636%
2026-03-13	0.5700	0.5700	0.5700	0.5700	-36.667%	1	485	-64.912%
2026-02-27	0.9000	0.9000	0.9000	0.9000	+2.273%	3	486	-77.778%
2026-02-26	0.9400	1.0000	0.8800	0.8800	+10.000%	10	489	-77.273%
2026-02-24	0.8000	0.8000	0.8000	0.8000	0.000%	1	488	-75.000%
2026-02-23	0.8000	0.8000	0.8000	0.8000	+12.676%	1	489	-75.000%
2026-02-20	0.7100	0.7100	0.7100	0.7100	-5.333%	2	489	-71.831%
2026-02-18	0.8500	0.8500	0.7500	0.7500	-3.846%	8	487	-73.333%
2026-02-17	0.8200	0.8700	0.7800	0.7800	+4.000%	14	487	-74.359%
2026-02-13	0.8500	0.8500	0.7500	0.7500	-16.667%	16	483	-73.333%
2026-02-09	0.9800	0.9800	0.8900	0.9000	-2.174%	12	483	-77.778%
2026-02-06	1.0000	1.0000	0.9100	0.9200	-8.000%	14	483	-78.261%
2026-02-04	1.0000	1.0000	1.0000	1.0000	-11.504%	3	483	-80.000%
2026-02-03	1.0200	1.1700	1.0000	1.1300	-16.296%	30	483	-82.301%
2026-02-02	1.3700	1.5100	1.3500	1.3500	-9.396%	22	487	-85.185%
2026-01-30	1.5000	1.7200	1.3500	1.4900	+10.370%	78	491	-86.577%
2026-01-29	1.3600	1.4600	1.2500	1.3500	+12.500%	141	495	-85.185%
2026-01-28	1.3200	1.4000	1.2000	1.2000	-11.111%	110	442	-83.333%
2026-01-27	1.3500	1.4100	1.2100	1.3500	+12.500%	244	402	-85.185%
2026-01-22	1.1500	1.2000	1.1500	1.2000	-17.241%	7	365	-83.333%
2026-01-20	1.4300	1.4500	1.4300	1.4500	+11.538%	2	364	-86.207%
2026-01-16	1.3000	1.3000	1.3000	1.3000	0.000%	4	358	-84.615%
2026-01-15	1.3500	1.3500	1.2900	1.3000	-8.451%	40	358	-84.615%
2026-01-14	1.5000	1.5000	1.4000	1.4200	-8.974%	12	340	-85.915%
2026-01-13	1.5600	1.5600	1.5600	1.5600	-8.235%	3	340	-87.179%
2026-01-08	1.7000	1.7000	1.7000	1.7000	-17.073%	1	340	-88.235%
2026-01-07	2.0500	2.0500	2.0500	2.0500	-14.583%	2	340	-90.244%
2025-12-19	2.4000	2.4000	2.4000	2.4000	-4.000%	1	340	-91.667%
2025-12-18	2.5000	2.5000	2.5000	2.5000	-10.714%	5	341	-92.000%
2025-12-15	2.8000	2.8000	2.8000	2.8000	+21.739%	46	336	-92.857%
2025-12-10	2.3000	2.3000	2.3000	2.3000	0.000%	1	311	-91.304%
2025-12-04	2.2500	2.3000	2.2500	2.3000	+9.524%	11	310	-91.304%
2025-12-01	2.1000	2.1000	2.1000	2.1000	+2.941%	5	299	-90.476%
2025-11-28	2.0000	2.0400	2.0000	2.0400	-24.444%	42	294	-90.196%
2025-11-20	2.7000	2.7000	2.7000	2.7000	+8.000%	14	256	-92.593%
2025-11-13	2.5000	2.5000	2.5000	2.5000	-15.254%	1	256	-92.000%
2025-11-10	2.9500	2.9500	2.9500	2.9500	+26.068%	1	257	-93.220%
2025-11-06	2.7000	2.8500	2.3400	2.3400	-6.400%	6	256	-91.453%
2025-11-03	2.5000	2.5000	2.5000	2.5000	-7.407%	10	252	-92.000%
2025-10-30	2.7000	2.7000	2.7000	2.7000	+27.962%	10	252	-92.593%
2025-10-09	2.1000	2.1500	2.1000	2.1100	-4.091%	19	244	-90.521%
2025-09-29	2.2000	2.2000	2.2000	2.2000	+29.412%	1	244	-90.909%
2025-09-24	1.7000	1.7000	1.7000	1.7000	-1.734%	1	244	-88.235%
2025-09-19	1.7300	1.7300	1.7300	1.7300	-1.143%	1	244	-88.439%
2025-09-15	1.6000	1.7500	1.5500	1.7500	+26.812%	5	243	-88.571%
2025-09-08	1.5900	1.5900	1.3800	1.3800	+8.661%	2	240	-85.507%
2025-09-04	1.4700	1.4700	1.2700	1.2700	-4.511%	2	240	-84.252%
2025-09-03	1.5300	1.5300	1.3300	1.3300	+3.906%	2	240	-84.962%
2025-09-02	1.4400	1.4400	1.2800	1.2800	+2.400%	2	239	-84.375%
2025-08-29	1.2500	1.2500	1.2500	1.2500	-13.793%	4	239	-84.000%
2025-08-25	1.4500	1.4500	1.4500	1.4500	+17.886%	2	239	-86.207%
2025-08-22	1.3700	1.3700	1.2300	1.2300	-29.714%	2	239	-83.740%
2025-08-19	1.7400	1.8500	1.6400	1.7500	+6.061%	212	239	-88.571%
2025-08-18	1.7600	1.7600	1.6500	1.6500	-16.244%	2	112	-87.879%
2025-08-12	2.1000	2.1000	1.9600	1.9700	-14.348%	3	112	-89.848%
2025-08-11	2.3000	2.4000	2.3000	2.3000	+6.977%	8	110	-91.304%
2025-08-08	2.1500	2.1500	2.1500	2.1500	+2.381%	7	102	-90.698%
2025-08-06	2.1000	2.1000	1.9600	2.1000	+23.529%	5	97	-90.476%
2025-08-04	1.7000	1.7000	1.7000	1.7000	+88.889%	3	93	-88.235%
2025-07-28	1.0300	1.0300	0.9000	0.9000	-2.174%	7	90	-77.778%
2025-07-25	0.9200	0.9200	0.9200	0.9200	+8.235%	10	90	-78.261%
2025-07-24	0.7500	0.8500	0.7500	0.8500	-19.048%	3	90	-76.471%
2025-07-08	1.0500	1.0500	1.0500	1.0500	-8.696%	2	87	-80.952%
2025-07-07	1.1500	1.1500	1.1500	1.1500	+10.577%	1	85	-82.609%
2025-07-01	1.0400	1.0400	1.0400	1.0400	-20.000%	1	85	-80.769%
2025-06-30	1.3000	1.3000	1.3000	1.3000	+2.362%	1	85	-84.615%
2025-06-27	1.2700	1.2700	1.2700	1.2700	-5.224%	1	84	-84.252%
2025-06-17	1.3400	1.3400	1.3400	1.3400	-7.586%	1	84	-85.075%
2025-06-11	1.4500	1.4500	1.4500	1.4500	+0.694%	1	84	-86.207%
2025-06-10	1.3400	1.4400	1.3400	1.4400	-33.023%	7	84	-86.111%
2025-05-30	2.0100	2.1500	2.0100	2.1500	+0.467%	60	82	-90.698%
2025-05-29	2.1400	2.1400	2.1400	2.1400	+6.468%	20	52	-90.654%
2025-05-28	2.0100	2.0100	2.0100	2.0100	+101.000%	10	32	-90.050%
2025-05-27	1.0000	1.0000	1.0000	1.0000	-47.644%	10	27	-80.000%
2025-05-21	1.9100	1.9100	1.9100	1.9100	+21.656%	1	17	-89.529%
2025-05-12	1.5700	1.5700	1.5700	1.5700	-1.875%	5	16	-87.261%
2025-05-09	1.6000	1.6000	1.6000	1.6000	-17.949%	2	21	-87.500%
2025-04-25	1.9500	1.9500	1.9500	1.9500	-4.878%	2	20	-89.744%
2025-04-23	1.9900	2.0500	1.3000	2.0500	-18.000%	16	19	-90.244%
2025-04-16	2.5000	2.5000	2.5000	2.5000	+2.459%	3	9	-92.000%
2025-04-11	2.6800	2.8000	2.4400	2.4400	+6.087%	20	9	-91.803%
2025-04-08	2.1900	2.3000	2.1900	2.3000	0.000%	10	10	-91.304%