Dark

LYB20270115P40
LYB Jan 15 2027 40.00 Put (LYB270115P00040000)
option OPRA

EOD

Sep 25, 2026

0.3000-25.000%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.3000	0.3000	0.3000	0.3000	-25.000%	1	2,453	0.000%
2026-09-22	0.4000	0.4000	0.4000	0.4000	+33.333%	6	2,453	-25.000%
2026-09-14	0.3000	0.3000	0.3000	0.3000	+20.000%	1	2,447	0.000%
2026-09-09	0.2500	0.2500	0.2500	0.2500	-58.333%	2	2,446	+20.000%
2026-09-02	0.6000	0.6000	0.6000	0.6000	+71.429%	5	2,448	-50.000%
2026-08-31	0.3000	0.3500	0.3000	0.3500	-22.222%	6	2,453	-14.286%
2026-08-25	0.4500	0.4500	0.4500	0.4500	0.000%	1	2,459	-33.333%
2026-08-21	0.4500	0.4500	0.4500	0.4500	+80.000%	35	2,458	-33.333%
2026-08-19	0.2500	0.2500	0.2500	0.2500	-52.830%	1	2,493	+20.000%
2026-08-18	0.5300	0.5300	0.5300	0.5300	+6.000%	10	2,493	-43.396%
2026-08-17	0.5000	0.5000	0.5000	0.5000	-12.281%	1	2,503	-40.000%
2026-08-12	0.5700	0.5700	0.5700	0.5700	+3.636%	1	2,504	-47.368%
2026-08-11	0.5500	0.5500	0.5500	0.5500	-46.078%	5	2,503	-45.455%
2026-08-05	1.0200	1.0200	1.0200	1.0200	+27.500%	1	2,508	-70.588%
2026-08-03	0.8000	0.8000	0.8000	0.8000	-5.882%	1	2,507	-62.500%
2026-07-31	0.8500	0.8500	0.8500	0.8500	+6.250%	2	2,507	-64.706%
2026-07-23	0.8000	0.8000	0.8000	0.8000	-30.435%	1	2,509	-62.500%
2026-07-22	1.1500	1.1500	1.1500	1.1500	-36.111%	1	2,510	-73.913%
2026-07-07	1.8000	1.8000	1.8000	1.8000	-6.250%	47	2,511	-83.333%
2026-07-06	1.9200	1.9200	1.9200	1.9200	-6.341%	2	2,558	-84.375%
2026-07-01	2.2500	2.2500	2.0500	2.0500	+2.500%	13	2,558	-85.366%
2026-06-30	2.0000	2.0000	2.0000	2.0000	+8.108%	1	2,559	-85.000%
2026-06-25	1.8500	1.8500	1.8500	1.8500	+23.333%	5	2,558	-83.784%
2026-06-18	1.3000	1.5500	1.3000	1.5000	-23.469%	4	2,551	-80.000%
2026-06-15	1.9700	1.9700	1.9600	1.9600	+63.333%	20	2,551	-84.694%
2026-06-11	1.2000	1.2000	1.2000	1.2000	0.000%	15	2,532	-75.000%
2026-05-27	1.2000	1.2000	1.2000	1.2000	+14.286%	1	2,547	-75.000%
2026-05-13	1.0500	1.0500	1.0500	1.0500	+5.000%	1	2,548	-71.429%
2026-05-04	1.0000	1.0000	1.0000	1.0000	-9.091%	1	2,548	-70.000%
2026-05-01	1.2000	1.2000	1.1000	1.1000	-28.571%	3	2,549	-72.727%
2026-04-17	1.5100	1.5400	1.5000	1.5400	+28.333%	10	2,549	-80.519%
2026-04-06	1.2000	1.2000	1.2000	1.2000	+4.348%	1	2,549	-75.000%
2026-03-30	1.1500	1.1500	1.1500	1.1500	-34.659%	10	2,549	-73.913%
2026-03-19	1.5000	1.7600	1.5000	1.7600	+6.667%	4	2,549	-82.955%
2026-03-18	1.6500	1.6500	1.6500	1.6500	-8.333%	1	2,550	-81.818%
2026-03-16	1.8000	1.8000	1.8000	1.8000	-26.829%	3	2,550	-83.333%
2026-03-13	2.4600	2.4600	2.4600	2.4600	+49.091%	1	2,550	-87.805%
2026-03-12	2.3000	2.3000	1.5500	1.6500	-15.385%	6	2,551	-81.818%
2026-03-10	1.9500	1.9500	1.9500	1.9500	+14.706%	10	2,555	-84.615%
2026-03-09	1.7000	1.7000	1.7000	1.7000	-7.609%	4	2,555	-82.353%
2026-03-06	1.8500	1.8500	1.8400	1.8400	-0.541%	3	2,559	-83.696%
2026-03-05	1.6500	1.8800	1.6500	1.8500	+2.778%	3	2,558	-83.784%
2026-03-04	1.7300	1.8000	1.7300	1.8000	-35.714%	41	2,559	-83.333%
2026-03-03	2.8000	2.8000	2.8000	2.8000	+27.273%	10	2,559	-89.286%
2026-03-02	2.2000	2.2000	2.2000	2.2000	-22.807%	5	2,562	-86.364%
2026-02-26	2.8500	2.8500	2.8500	2.8500	+14.000%	1	2,567	-89.474%
2026-02-24	2.5000	2.5000	2.5000	2.5000	-5.660%	1	2,567	-88.000%
2026-02-20	2.6500	2.6500	2.6500	2.6500	+10.417%	3	2,567	-88.679%
2026-02-13	2.5500	2.5900	2.4000	2.4000	+9.091%	12	2,561	-87.500%
2026-02-11	2.2000	2.2000	2.2000	2.2000	-29.487%	1	2,561	-86.364%
2026-02-05	3.1200	3.1200	3.1200	3.1200	+15.129%	2	2,562	-90.385%
2026-02-04	3.0000	3.0000	2.7100	2.7100	-20.294%	16	2,562	-88.930%
2026-02-03	3.2000	3.4000	3.2000	3.4000	-24.444%	105	2,573	-91.176%
2026-02-02	4.5000	4.5000	4.5000	4.5000	+2.273%	6	2,678	-93.333%
2026-01-30	4.2500	4.5400	4.2500	4.4000	+15.789%	15	2,672	-93.182%
2026-01-29	3.8000	3.8000	3.8000	3.8000	0.000%	5	2,659	-92.105%
2026-01-26	3.5000	3.8000	3.5000	3.8000	+8.571%	3	2,664	-92.105%
2026-01-22	3.5000	3.5000	3.5000	3.5000	-9.561%	1	2,667	-91.429%
2026-01-14	4.0000	4.2700	3.7000	3.8700	-14.945%	9	2,668	-92.248%
2026-01-13	5.0400	5.0400	4.5500	4.5500	-1.087%	32	2,669	-93.407%
2026-01-09	5.0000	5.1000	4.6000	4.6000	-11.538%	14	2,699	-93.478%
2026-01-07	5.2000	5.2000	5.2000	5.2000	+1.961%	1	2,708	-94.231%
2026-01-06	5.1000	5.1000	5.1000	5.1000	-10.839%	5	2,708	-94.118%
2026-01-02	6.0000	6.0000	5.7000	5.7200	-2.886%	12	2,703	-94.755%
2025-12-31	5.8900	5.8900	5.8900	5.8900	-7.969%	1	2,695	-94.907%
2025-12-30	6.4000	6.4000	6.4000	6.4000	+8.475%	3	2,695	-95.313%
2025-12-29	5.9000	5.9000	5.9000	5.9000	-4.839%	1	2,695	-94.915%
2025-12-19	6.2000	6.2000	6.2000	6.2000	0.000%	1	2,694	-95.161%
2025-12-18	6.2000	6.2000	6.2000	6.2000	-7.463%	50	2,693	-95.161%
2025-12-15	7.0000	7.0000	6.7000	6.7000	+14.530%	7	2,643	-95.522%
2025-12-11	5.8000	5.8800	5.8000	5.8500	-12.687%	12	2,646	-94.872%
2025-12-08	5.9000	6.7000	5.9000	6.7000	+11.667%	11	2,641	-95.522%
2025-12-05	6.0000	6.0000	6.0000	6.0000	+25.000%	2	2,630	-95.000%
2025-12-03	4.5000	4.8000	4.5000	4.8000	0.000%	1,008	2,628	-93.750%
2025-12-02	5.0100	5.0100	4.8000	4.8000	-12.727%	16	1,630	-93.750%
2025-11-26	5.5000	5.5000	5.5000	5.5000	-1.079%	1	1,615	-94.545%
2025-11-25	5.9600	6.2000	5.5600	5.5600	-11.746%	3	1,615	-94.604%
2025-11-24	6.3000	6.3000	6.3000	6.3000	+2.439%	700	1,614	-95.238%
2025-11-21	6.1500	6.1500	6.1500	6.1500	-0.806%	4	1,614	-95.122%
2025-11-18	6.2000	6.2000	6.2000	6.2000	-3.125%	31	1,610	-95.161%
2025-11-14	6.4000	6.4000	6.4000	6.4000	+2.564%	1	1,579	-95.313%
2025-11-13	6.4000	6.4000	6.2400	6.2400	-8.235%	10	1,579	-95.192%
2025-11-12	6.8000	6.8000	6.7000	6.8000	+1.493%	22	1,589	-95.588%
2025-11-10	7.0000	7.7000	6.7000	6.7000	-8.219%	15	1,572	-95.522%
2025-11-07	7.2000	7.3000	7.2000	7.3000	+1.530%	7	1,558	-95.890%
2025-11-06	7.0000	7.1900	7.0000	7.1900	+4.964%	101	1,556	-95.828%
2025-11-05	6.5000	6.8500	6.5000	6.8500	+14.167%	3	1,455	-95.620%
2025-11-03	6.0000	6.0000	6.0000	6.0000	+3.448%	2	1,454	-95.000%
2025-10-31	5.8000	5.8000	5.8000	5.8000	-12.121%	2	1,454	-94.828%
2025-10-30	6.6000	6.6000	6.6000	6.6000	+11.864%	2	1,452	-95.455%
2025-10-27	5.9000	5.9000	5.9000	5.9000	+7.861%	2	1,450	-94.915%
2025-10-24	5.4700	5.4700	5.4700	5.4700	-17.121%	1	1,450	-94.516%
2025-10-21	6.6000	6.6000	6.6000	6.6000	0.000%	2	1,449	-95.455%
2025-10-20	6.4000	6.6000	6.4000	6.6000	+8.197%	6	1,449	-95.455%
2025-10-16	6.1000	6.1000	6.1000	6.1000	-1.613%	5	1,443	-95.082%
2025-10-14	6.2000	6.2000	6.2000	6.2000	-10.145%	1	1,438	-95.161%
2025-10-10	6.9000	6.9000	6.9000	6.9000	+32.692%	1	1,437	-95.652%
2025-10-08	5.2000	5.2000	5.2000	5.2000	+1.961%	28	1,438	-94.231%
2025-10-06	5.1000	5.1000	5.1000	5.1000	+2.000%	28	1,424	-94.118%
2025-10-03	5.0000	5.0000	5.0000	5.0000	+3.093%	3	1,425	-94.000%
2025-10-02	4.8500	4.8500	4.8500	4.8500	-4.902%	1	1,422	-93.814%
2025-09-30	5.1000	5.1000	5.1000	5.1000	+2.000%	5	1,421	-94.118%
2025-09-29	5.0000	5.0000	5.0000	5.0000	-1.961%	2	1,416	-94.000%
2025-09-26	4.7000	5.1000	4.7000	5.1000	-1.163%	4	1,416	-94.118%
2025-09-25	4.8000	5.1600	4.8000	5.1600	+20.000%	10	1,416	-94.186%
2025-09-24	4.3000	4.3000	4.3000	4.3000	+2.381%	1	1,406	-93.023%
2025-09-23	4.4200	4.6500	4.2000	4.2000	-5.618%	12	1,405	-92.857%
2025-09-22	4.4500	4.4500	4.4500	4.4500	+1.136%	4	1,414	-93.258%
2025-09-19	4.4100	4.4100	4.4000	4.4000	+7.317%	30	1,410	-93.182%
2025-09-18	4.1000	4.1000	4.1000	4.1000	0.000%	411	1,380	-92.683%
2025-09-17	4.2100	4.2100	4.1000	4.1000	+10.811%	15	969	-92.683%
2025-09-04	4.0000	4.0000	3.7000	3.7000	+3.933%	9	954	-91.892%
2025-09-03	3.5000	3.5600	3.5000	3.5600	+1.714%	10	949	-91.573%
2025-08-25	3.5000	3.5000	3.5000	3.5000	-17.453%	15	944	-91.429%
2025-08-19	4.2400	4.2400	4.2400	4.2400	-10.737%	1	939	-92.925%
2025-08-13	4.7800	4.7800	4.7500	4.7500	-8.124%	21	940	-93.684%
2025-08-12	5.1700	5.1700	5.1700	5.1700	-6.341%	1	957	-94.197%
2025-08-11	6.0000	6.0000	5.5200	5.5200	-1.429%	6	956	-94.565%
2025-08-08	5.5500	5.6000	5.5500	5.6000	+12.000%	2	950	-94.643%
2025-08-07	5.1000	5.1000	5.0000	5.0000	-3.846%	61	948	-94.000%
2025-08-06	4.5000	5.6500	4.5000	5.2000	+10.638%	29	888	-94.231%
2025-08-04	4.2000	4.7000	4.2000	4.7000	+20.513%	706	864	-93.617%
2025-08-01	3.8000	3.9000	3.8000	3.9000	+52.941%	3	159	-92.308%
2025-07-29	2.5500	2.5500	2.5500	2.5500	+6.250%	10	156	-88.235%
2025-07-16	2.4000	2.4000	2.4000	2.4000	+8.597%	1	166	-87.500%
2025-07-15	2.2100	2.2100	2.2100	2.2100	-1.339%	47	167	-86.425%
2025-07-09	2.2900	2.2900	2.2400	2.2400	-28.435%	20	120	-86.607%
2025-06-12	3.1300	3.1300	3.1300	3.1300	-7.122%	3	100	-90.415%
2025-06-10	3.3700	3.3700	3.3700	3.3700	-28.602%	1	100	-91.098%
2025-05-30	4.7200	4.7200	4.7200	4.7200	+1.724%	4	101	-93.644%
2025-05-27	4.6400	4.6400	4.6400	4.6400	-7.200%	3	99	-93.534%
2025-05-22	5.0000	5.0000	5.0000	5.0000	+19.048%	20	99	-94.000%
2025-05-21	4.2000	4.2000	4.2000	4.2000	+2.941%	4	79	-92.857%
2025-05-19	4.0800	4.0800	4.0800	4.0800	-4.000%	1	75	-92.647%
2025-05-16	4.2500	4.2500	4.2500	4.2500	+6.516%	2	74	-92.941%
2025-05-15	3.9900	3.9900	3.9900	3.9900	+2.571%	1	73	-92.481%
2025-05-14	3.8900	3.8900	3.8900	3.8900	+3.457%	1	74	-92.288%
2025-05-01	3.7600	3.7600	3.7600	3.7600	-14.739%	1	73	-92.021%
2025-04-22	3.9000	4.4100	3.8000	4.4100	-6.170%	6	72	-93.197%
2025-04-11	4.7000	4.7000	4.7000	4.7000	-14.545%	2	69	-93.617%
2025-04-09	5.5000	5.5000	5.5000	5.5000	+0.917%	4	70	-94.545%
2025-04-08	5.4500	5.4500	5.4500	5.4500	+24.429%	6	72	-94.495%
2025-04-07	3.5000	4.3800	3.5000	4.3800	+19.672%	16	66	-93.151%
2025-04-04	3.6900	3.7800	3.6600	3.6600	+66.364%	6	50	-91.803%
2025-04-03	2.0000	2.2000	2.0000	2.2000	+83.333%	3	51	-86.364%
2025-03-25	1.2000	1.2000	1.2000	1.2000	-4.000%	1	48	-75.000%
2025-03-04	1.2500	1.2500	1.2500	1.2500	+25.000%	1	47	-76.000%
2025-02-28	0.9000	1.0000	0.9000	1.0000	+11.111%	20	46	-70.000%
2025-02-26	0.8500	0.9000	0.8500	0.9000	-25.000%	10	36	-66.667%
2025-02-03	1.2000	1.2000	1.2000	1.2000	+4.348%	1	26	-75.000%
2025-01-24	1.1000	1.1500	1.1000	1.1500	-23.333%	4	25	-73.913%
2025-01-08	1.5000	1.5000	1.5000	1.5000	-3.226%	1	22	-80.000%
2025-01-02	1.0000	1.5500	1.0000	1.5500	+19.231%	16	22	-80.645%
2024-12-30	1.3000	1.3000	1.3000	1.3000	-3.704%	2	6	-76.923%
2024-12-26	1.3500	1.3500	1.3500	1.3500	-3.571%	2	4	-77.778%
2024-12-09	1.4000	1.4000	1.4000	1.4000	0.000%	2	2	-78.571%