Dark

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

Inactive

Sep 21, 2026

0.0400-20.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0400	0.0400	0.0400	0.0400	-20.000%	2	440	0.000%
2026-09-15	0.0500	0.0500	0.0500	0.0500	0.000%	3	442	-20.000%
2026-09-09	0.0500	0.0500	0.0500	0.0500	-54.545%	20	445	-20.000%
2026-08-18	0.1100	0.1100	0.1100	0.1100	-15.385%	4	465	-63.636%
2026-08-17	0.1400	0.1400	0.1300	0.1300	-13.333%	4	465	-69.231%
2026-08-13	0.1500	0.1500	0.1500	0.1500	-11.765%	40	465	-73.333%
2026-08-12	0.1700	0.1700	0.1700	0.1700	-15.000%	2	485	-76.471%
2026-07-31	0.3500	0.3500	0.2000	0.2000	-25.926%	2	485	-80.000%
2026-07-30	0.3500	0.3500	0.2700	0.2700	+35.000%	2	486	-85.185%
2026-07-21	0.3000	0.3000	0.2000	0.2000	-62.264%	6	485	-80.000%
2026-07-01	0.5300	0.5300	0.5300	0.5300	+51.429%	1	486	-92.453%
2026-06-10	0.4900	0.4900	0.3500	0.3500	-35.185%	4	486	-88.571%
2026-06-09	0.3000	0.5400	0.3000	0.5400	+54.286%	2	486	-92.593%
2026-06-08	0.3500	0.3500	0.3500	0.3500	-22.222%	1	486	-88.571%
2026-06-04	0.3200	0.4500	0.3200	0.4500	+32.353%	3	486	-91.111%
2026-05-12	0.3400	0.3400	0.3400	0.3400	-2.857%	1	488	-88.235%
2026-05-11	0.3500	0.3500	0.3500	0.3500	-28.571%	50	488	-88.571%
2026-04-29	0.4900	0.4900	0.4900	0.4900	-2.000%	5	488	-91.837%
2026-04-23	0.5000	0.5000	0.5000	0.5000	-23.077%	5	488	-92.000%
2026-03-31	0.6500	0.6500	0.6500	0.6500	-13.333%	3	488	-93.846%
2026-03-23	0.7500	0.7500	0.7500	0.7500	+25.000%	43	485	-94.667%
2026-03-18	0.6900	0.6900	0.6000	0.6000	+9.091%	11	485	-93.333%
2026-03-17	0.5000	0.6100	0.5000	0.5500	-3.509%	3	485	-92.727%
2026-03-13	0.5700	0.5700	0.5700	0.5700	-36.667%	1	485	-92.982%
2026-02-27	0.9000	0.9000	0.9000	0.9000	+2.273%	3	486	-95.556%
2026-02-26	0.9400	1.0000	0.8800	0.8800	+10.000%	10	489	-95.455%
2026-02-24	0.8000	0.8000	0.8000	0.8000	0.000%	1	488	-95.000%
2026-02-23	0.8000	0.8000	0.8000	0.8000	+12.676%	1	489	-95.000%
2026-02-20	0.7100	0.7100	0.7100	0.7100	-5.333%	2	489	-94.366%
2026-02-18	0.8500	0.8500	0.7500	0.7500	-3.846%	8	487	-94.667%
2026-02-17	0.8200	0.8700	0.7800	0.7800	+4.000%	14	487	-94.872%
2026-02-13	0.8500	0.8500	0.7500	0.7500	-16.667%	16	483	-94.667%
2026-02-09	0.9800	0.9800	0.8900	0.9000	-2.174%	12	483	-95.556%
2026-02-06	1.0000	1.0000	0.9100	0.9200	-8.000%	14	483	-95.652%
2026-02-04	1.0000	1.0000	1.0000	1.0000	-11.504%	3	483	-96.000%
2026-02-03	1.0200	1.1700	1.0000	1.1300	-16.296%	30	483	-96.460%
2026-02-02	1.3700	1.5100	1.3500	1.3500	-9.396%	22	487	-97.037%
2026-01-30	1.5000	1.7200	1.3500	1.4900	+10.370%	78	491	-97.315%
2026-01-29	1.3600	1.4600	1.2500	1.3500	+12.500%	141	495	-97.037%
2026-01-28	1.3200	1.4000	1.2000	1.2000	-11.111%	110	442	-96.667%
2026-01-27	1.3500	1.4100	1.2100	1.3500	+12.500%	244	402	-97.037%
2026-01-22	1.1500	1.2000	1.1500	1.2000	-17.241%	7	365	-96.667%
2026-01-20	1.4300	1.4500	1.4300	1.4500	+11.538%	2	364	-97.241%
2026-01-16	1.3000	1.3000	1.3000	1.3000	0.000%	4	358	-96.923%
2026-01-15	1.3500	1.3500	1.2900	1.3000	-8.451%	40	358	-96.923%
2026-01-14	1.5000	1.5000	1.4000	1.4200	-8.974%	12	340	-97.183%
2026-01-13	1.5600	1.5600	1.5600	1.5600	-8.235%	3	340	-97.436%
2026-01-08	1.7000	1.7000	1.7000	1.7000	-17.073%	1	340	-97.647%
2026-01-07	2.0500	2.0500	2.0500	2.0500	-14.583%	2	340	-98.049%
2025-12-19	2.4000	2.4000	2.4000	2.4000	-4.000%	1	340	-98.333%
2025-12-18	2.5000	2.5000	2.5000	2.5000	-10.714%	5	341	-98.400%
2025-12-15	2.8000	2.8000	2.8000	2.8000	+21.739%	46	336	-98.571%
2025-12-10	2.3000	2.3000	2.3000	2.3000	0.000%	1	311	-98.261%
2025-12-04	2.2500	2.3000	2.2500	2.3000	+9.524%	11	310	-98.261%
2025-12-01	2.1000	2.1000	2.1000	2.1000	+2.941%	5	299	-98.095%
2025-11-28	2.0000	2.0400	2.0000	2.0400	-24.444%	42	294	-98.039%
2025-11-20	2.7000	2.7000	2.7000	2.7000	+8.000%	14	256	-98.519%
2025-11-13	2.5000	2.5000	2.5000	2.5000	-15.254%	1	256	-98.400%
2025-11-10	2.9500	2.9500	2.9500	2.9500	+26.068%	1	257	-98.644%
2025-11-06	2.7000	2.8500	2.3400	2.3400	-6.400%	6	256	-98.291%
2025-11-03	2.5000	2.5000	2.5000	2.5000	-7.407%	10	252	-98.400%
2025-10-30	2.7000	2.7000	2.7000	2.7000	+27.962%	10	252	-98.519%
2025-10-09	2.1000	2.1500	2.1000	2.1100	-4.091%	19	244	-98.104%
2025-09-29	2.2000	2.2000	2.2000	2.2000	+29.412%	1	244	-98.182%
2025-09-24	1.7000	1.7000	1.7000	1.7000	-1.734%	1	244	-97.647%
2025-09-19	1.7300	1.7300	1.7300	1.7300	-1.143%	1	244	-97.688%
2025-09-15	1.6000	1.7500	1.5500	1.7500	+26.812%	5	243	-97.714%
2025-09-08	1.5900	1.5900	1.3800	1.3800	+8.661%	2	240	-97.101%
2025-09-04	1.4700	1.4700	1.2700	1.2700	-4.511%	2	240	-96.850%
2025-09-03	1.5300	1.5300	1.3300	1.3300	+3.906%	2	240	-96.992%
2025-09-02	1.4400	1.4400	1.2800	1.2800	+2.400%	2	239	-96.875%
2025-08-29	1.2500	1.2500	1.2500	1.2500	-13.793%	4	239	-96.800%
2025-08-25	1.4500	1.4500	1.4500	1.4500	+17.886%	2	239	-97.241%
2025-08-22	1.3700	1.3700	1.2300	1.2300	-29.714%	2	239	-96.748%
2025-08-19	1.7400	1.8500	1.6400	1.7500	+6.061%	212	239	-97.714%
2025-08-18	1.7600	1.7600	1.6500	1.6500	-16.244%	2	112	-97.576%
2025-08-12	2.1000	2.1000	1.9600	1.9700	-14.348%	3	112	-97.970%
2025-08-11	2.3000	2.4000	2.3000	2.3000	+6.977%	8	110	-98.261%
2025-08-08	2.1500	2.1500	2.1500	2.1500	+2.381%	7	102	-98.140%
2025-08-06	2.1000	2.1000	1.9600	2.1000	+23.529%	5	97	-98.095%
2025-08-04	1.7000	1.7000	1.7000	1.7000	+88.889%	3	93	-97.647%
2025-07-28	1.0300	1.0300	0.9000	0.9000	-2.174%	7	90	-95.556%
2025-07-25	0.9200	0.9200	0.9200	0.9200	+8.235%	10	90	-95.652%
2025-07-24	0.7500	0.8500	0.7500	0.8500	-19.048%	3	90	-95.294%
2025-07-08	1.0500	1.0500	1.0500	1.0500	-8.696%	2	87	-96.190%
2025-07-07	1.1500	1.1500	1.1500	1.1500	+10.577%	1	85	-96.522%
2025-07-01	1.0400	1.0400	1.0400	1.0400	-20.000%	1	85	-96.154%
2025-06-30	1.3000	1.3000	1.3000	1.3000	+2.362%	1	85	-96.923%
2025-06-27	1.2700	1.2700	1.2700	1.2700	-5.224%	1	84	-96.850%
2025-06-17	1.3400	1.3400	1.3400	1.3400	-7.586%	1	84	-97.015%
2025-06-11	1.4500	1.4500	1.4500	1.4500	+0.694%	1	84	-97.241%
2025-06-10	1.3400	1.4400	1.3400	1.4400	-33.023%	7	84	-97.222%
2025-05-30	2.0100	2.1500	2.0100	2.1500	+0.467%	60	82	-98.140%
2025-05-29	2.1400	2.1400	2.1400	2.1400	+6.468%	20	52	-98.131%
2025-05-28	2.0100	2.0100	2.0100	2.0100	+101.000%	10	32	-98.010%
2025-05-27	1.0000	1.0000	1.0000	1.0000	-47.644%	10	27	-96.000%
2025-05-21	1.9100	1.9100	1.9100	1.9100	+21.656%	1	17	-97.906%
2025-05-12	1.5700	1.5700	1.5700	1.5700	-1.875%	5	16	-97.452%
2025-05-09	1.6000	1.6000	1.6000	1.6000	-17.949%	2	21	-97.500%
2025-04-25	1.9500	1.9500	1.9500	1.9500	-4.878%	2	20	-97.949%
2025-04-23	1.9900	2.0500	1.3000	2.0500	-18.000%	16	19	-98.049%
2025-04-16	2.5000	2.5000	2.5000	2.5000	+2.459%	3	9	-98.400%
2025-04-11	2.6800	2.8000	2.4400	2.4400	+6.087%	20	9	-98.361%
2025-04-08	2.1900	2.3000	2.1900	2.3000	0.000%	10	10	-98.261%