Dark

LYB20270115P45
LYB Jan 15 2027 45.00 Put (LYB270115P00045000)
option OPRA

EOD

Sep 22, 2026

0.8000+6.667%(+0.0500)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.8000	0.8000	0.8000	0.8000	+6.667%	30	4,066	0.000%
2026-09-21	0.7500	0.7500	0.7500	0.7500	+17.188%	4	4,036	+6.667%
2026-09-17	0.6400	0.6400	0.6400	0.6400	+6.667%	2	4,032	+25.000%
2026-09-15	0.6000	0.6000	0.6000	0.6000	+9.091%	1	4,034	+33.333%
2026-09-08	0.5500	0.5500	0.5500	0.5500	-14.063%	3	4,035	+45.455%
2026-09-03	0.5700	0.6400	0.5700	0.6400	+16.364%	5	4,032	+25.000%
2026-09-02	0.5500	0.5500	0.5500	0.5500	-31.250%	2	4,036	+45.455%
2026-08-28	0.8000	0.8000	0.8000	0.8000	-15.789%	4	4,038	0.000%
2026-08-26	0.9500	0.9500	0.9500	0.9500	+15.854%	10	4,042	-15.789%
2026-08-25	0.8200	0.8200	0.8200	0.8200	+17.143%	10	4,032	-2.439%
2026-08-24	0.7000	0.7000	0.7000	0.7000	+14.754%	6	4,032	+14.286%
2026-08-21	0.6500	0.6500	0.6100	0.6100	-12.857%	58	4,026	+31.148%
2026-08-19	0.7500	0.7500	0.6800	0.7000	-13.580%	22	4,059	+14.286%
2026-08-18	0.8100	0.8100	0.8100	0.8100	-4.706%	3	4,081	-1.235%
2026-08-17	0.8500	0.8500	0.8500	0.8500	-5.556%	10	4,078	-5.882%
2026-08-14	0.9000	0.9000	0.9000	0.9000	-15.888%	1	4,088	-11.111%
2026-08-12	1.0700	1.0700	1.0700	1.0700	+7.000%	1	4,089	-25.234%
2026-08-11	1.0000	1.0500	1.0000	1.0000	-24.242%	4	4,088	-20.000%
2026-08-10	1.3200	1.3200	1.3200	1.3200	-6.383%	7	4,088	-39.394%
2026-08-06	1.4100	1.4100	1.4100	1.4100	-21.229%	2	4,095	-43.262%
2026-08-05	1.7000	1.7900	1.7000	1.7900	+15.484%	6	4,097	-55.307%
2026-08-03	1.5500	1.5500	1.5500	1.5500	-3.125%	1	4,091	-48.387%
2026-07-23	1.6500	1.6500	1.6000	1.6000	-15.344%	2	4,090	-50.000%
2026-07-21	1.8900	1.8900	1.8900	1.8900	-3.077%	2	4,091	-57.672%
2026-07-15	1.9500	1.9500	1.9500	1.9500	-15.217%	2	4,089	-58.974%
2026-07-13	2.3500	2.3500	2.3000	2.3000	-16.364%	12	4,087	-65.217%
2026-07-08	2.7500	2.7500	2.7500	2.7500	-16.667%	2	4,095	-70.909%
2026-07-07	3.3000	3.3000	3.3000	3.3000	-5.714%	1	4,097	-75.758%
2026-07-01	3.5000	3.5000	3.5000	3.5000	+6.061%	3	4,097	-77.143%
2026-06-29	3.3000	3.3000	3.3000	3.3000	+10.000%	2	4,096	-75.758%
2026-06-25	3.0000	3.0000	3.0000	3.0000	0.000%	1	4,096	-73.333%
2026-06-24	3.0000	3.0000	3.0000	3.0000	+20.000%	2	4,096	-73.333%
2026-06-18	2.5000	2.5000	2.5000	2.5000	+13.636%	2	4,094	-68.000%
2026-06-12	2.2000	2.2000	2.2000	2.2000	+8.911%	10	4,094	-63.636%
2026-06-10	2.0200	2.0200	2.0200	2.0200	+1.000%	1	4,104	-60.396%
2026-06-02	2.0000	2.0000	2.0000	2.0000	-4.762%	1	4,105	-60.000%
2026-05-27	2.1000	2.1000	2.1000	2.1000	+35.484%	3	4,104	-61.905%
2026-05-20	1.6500	1.6500	1.5500	1.5500	-3.125%	3	4,101	-48.387%
2026-05-19	1.6000	1.6000	1.6000	1.6000	+8.844%	4	4,090	-50.000%
2026-05-18	1.4200	1.4700	1.4200	1.4700	-7.547%	8	4,090	-45.578%
2026-05-12	1.5900	1.5900	1.5900	1.5900	-9.143%	1	4,090	-49.686%
2026-05-01	1.7500	1.7500	1.7500	1.7500	-9.794%	2	4,093	-54.286%
2026-04-30	1.9400	1.9400	1.9400	1.9400	-13.393%	2	4,093	-58.763%
2026-04-21	2.2400	2.2400	2.2400	2.2400	-13.846%	1	4,094	-64.286%
2026-04-17	2.2900	2.7500	2.2900	2.6000	+36.842%	85	4,094	-69.231%
2026-04-16	1.9000	1.9000	1.9000	1.9000	-5.000%	1	4,030	-57.895%
2026-04-13	2.0000	2.0000	2.0000	2.0000	-2.439%	1	4,031	-60.000%
2026-04-09	2.0500	2.0500	2.0500	2.0500	+5.128%	12	4,032	-60.976%
2026-04-07	1.9500	1.9500	1.9500	1.9500	+8.333%	6	4,032	-58.974%
2026-04-06	1.8000	1.8000	1.8000	1.8000	-17.051%	1	4,038	-55.556%
2026-04-01	2.1700	2.1700	2.1700	2.1700	+8.500%	1	4,038	-63.134%
2026-03-31	2.0000	2.0000	2.0000	2.0000	+8.108%	1	4,037	-60.000%
2026-03-30	1.8000	1.9000	1.8000	1.8500	-4.145%	6	4,037	-56.757%
2026-03-27	2.1300	2.1300	1.9300	1.9300	-12.273%	2	4,042	-58.549%
2026-03-26	2.2000	2.2000	2.2000	2.2000	-17.603%	2	4,043	-63.636%
2026-03-23	2.6700	2.6700	2.6700	2.6700	+12.185%	1	4,045	-70.037%
2026-03-19	2.3800	2.3800	2.3800	2.3800	-8.108%	1	4,045	-66.387%
2026-03-17	2.5900	2.5900	2.5900	2.5900	-1.145%	5	4,045	-69.112%
2026-03-16	2.5200	2.7800	2.5200	2.6200	+9.167%	6	4,040	-69.466%
2026-03-12	2.5000	2.5000	2.4000	2.4000	-14.286%	11	4,043	-66.667%
2026-03-10	3.0000	3.0000	2.8000	2.8000	+14.286%	14	4,054	-71.429%
2026-03-09	2.8000	2.8000	2.4500	2.4500	-37.179%	6	4,066	-67.347%
2026-03-05	3.9000	3.9000	3.9000	3.9000	+39.286%	2	4,071	-79.487%
2026-03-04	3.2000	3.2000	2.8000	2.8000	-25.532%	6	4,069	-71.429%
2026-03-02	3.7600	3.7600	3.7600	3.7600	-8.959%	4	4,074	-78.723%
2026-02-25	4.1300	4.1300	4.1300	4.1300	+5.897%	2	4,078	-80.630%
2026-02-23	3.8400	3.9000	3.8400	3.9000	-2.500%	77	4,078	-79.487%
2026-02-20	4.0000	4.0000	4.0000	4.0000	-8.046%	1	4,003	-80.000%
2026-02-19	4.3500	4.3500	4.3500	4.3500	+19.178%	1	4,004	-81.609%
2026-02-13	3.6500	3.6500	3.6500	3.6500	+11.280%	1	4,006	-78.082%
2026-02-11	3.2800	3.2800	3.2800	3.2800	-18.000%	1	4,006	-75.610%
2026-02-10	4.0000	4.0000	4.0000	4.0000	-16.143%	1	4,006	-80.000%
2026-02-09	4.7700	4.7700	4.7700	4.7700	+10.930%	1	4,007	-83.229%
2026-02-06	4.3100	4.4500	4.3000	4.3000	+3.118%	13	4,008	-81.395%
2026-02-04	4.5000	4.5000	4.1700	4.1700	-14.898%	84	4,021	-80.815%
2026-02-03	5.4300	5.4300	4.9000	4.9000	-30.000%	9	4,099	-83.673%
2026-02-02	7.0000	7.0000	7.0000	7.0000	+2.941%	1	4,104	-88.571%
2026-01-30	6.8000	6.8000	6.8000	6.8000	+13.333%	1	4,105	-88.235%
2026-01-27	6.1000	6.1000	5.8000	6.0000	+3.806%	3	4,104	-86.667%
2026-01-23	5.7800	5.7800	5.7800	5.7800	+9.057%	1	4,103	-86.159%
2026-01-22	5.0700	5.3000	5.0700	5.3000	-9.402%	24	4,104	-84.906%
2026-01-15	6.5000	6.5000	5.3300	5.8500	+0.862%	8	4,127	-86.325%
2026-01-14	6.4100	6.4100	5.5000	5.8000	-9.375%	42	4,135	-86.207%
2026-01-13	6.7000	6.7000	6.4000	6.4000	-5.185%	4	4,156	-87.500%
2026-01-12	6.7500	6.7500	6.7500	6.7500	-0.295%	3	4,158	-88.148%
2026-01-09	6.8000	6.9000	6.7700	6.7700	-15.375%	4	4,159	-88.183%
2026-01-08	8.0000	8.0000	8.0000	8.0000	0.000%	1	4,160	-90.000%
2026-01-05	8.0000	8.0000	8.0000	8.0000	-2.439%	1	4,158	-90.000%
2026-01-02	8.5800	8.5800	8.2000	8.2000	-8.686%	7	4,158	-90.244%
2025-12-30	9.1200	9.1200	8.9800	8.9800	-1.210%	4	4,151	-91.091%
2025-12-29	8.8000	9.1000	8.8000	9.0900	+4.603%	4	4,151	-91.199%
2025-12-26	8.6900	8.6900	8.6900	8.6900	-5.027%	2	4,151	-90.794%
2025-12-23	9.1500	9.1500	9.1500	9.1500	-1.188%	1	4,149	-91.257%
2025-12-19	8.9000	9.2600	8.4000	9.2600	-3.037%	3,004	4,149	-91.361%
2025-12-16	10.0000	10.0000	9.5500	9.5500	-4.404%	14	1,145	-91.623%
2025-12-15	9.9900	9.9900	9.9900	9.9900	+20.361%	1	1,133	-91.992%
2025-12-11	8.3000	8.3000	8.3000	8.3000	-11.890%	5	1,133	-90.361%
2025-12-08	8.8000	9.4200	8.8000	9.4200	+5.134%	3	1,138	-91.507%
2025-12-05	8.4000	8.9600	8.4000	8.9600	+19.467%	2	1,139	-91.071%
2025-12-03	7.5000	7.5000	7.5000	7.5000	+10.294%	2	1,137	-89.333%
2025-12-01	7.0000	7.0000	6.6000	6.8000	-28.421%	10	1,136	-88.235%
2025-11-21	9.1000	9.5000	9.1000	9.5000	+18.750%	3	1,128	-91.579%
2025-11-14	8.0000	8.0000	8.0000	8.0000	-13.043%	80	1,125	-90.000%
2025-11-13	9.2000	9.2000	9.2000	9.2000	-5.155%	1	1,045	-91.304%
2025-11-11	9.7000	9.7000	9.7000	9.7000	-8.920%	3	1,043	-91.753%
2025-11-10	10.6500	10.6500	10.6500	10.6500	-0.467%	1	1,043	-92.488%
2025-11-06	10.0000	10.7000	10.0000	10.7000	+13.830%	25	1,044	-92.523%
2025-11-04	9.4000	9.4000	9.4000	9.4000	+9.302%	1	1,029	-91.489%
2025-11-03	8.6000	8.6000	8.6000	8.6000	+2.994%	10	1,018	-90.698%
2025-10-31	8.3500	8.3500	8.3500	8.3500	+0.967%	5	1,018	-90.419%
2025-10-29	8.2700	8.2700	8.2700	8.2700	+2.099%	1	1,018	-90.326%
2025-10-28	7.5000	8.2500	7.5000	8.1000	-7.955%	17	1,017	-90.123%
2025-10-22	9.2000	9.2000	8.8000	8.8000	-1.456%	4	1,000	-90.909%
2025-10-20	8.9000	8.9300	8.9000	8.9300	-0.778%	2	996	-91.041%
2025-10-16	9.0000	9.0000	9.0000	9.0000	+5.882%	5	996	-91.111%
2025-10-13	8.5000	8.5000	8.5000	8.5000	-8.602%	4	991	-90.588%
2025-10-10	8.2600	9.3000	8.2600	9.3000	+16.250%	20	987	-91.398%
2025-10-09	8.0000	8.0000	8.0000	8.0000	+8.108%	1	967	-90.000%
2025-10-08	7.4000	7.4000	7.4000	7.4000	-1.987%	10	968	-89.189%
2025-10-01	7.5500	7.5500	7.5500	7.5500	+0.936%	1	958	-89.404%
2025-09-29	7.4000	7.4800	7.3000	7.4800	+11.642%	5	957	-89.305%
2025-09-23	6.6500	6.7000	6.6500	6.7000	+1.515%	13	954	-88.060%
2025-09-22	6.6000	6.6000	6.6000	6.6000	+8.197%	18	951	-87.879%
2025-09-18	6.0500	6.1000	6.0500	6.1000	+10.909%	2	951	-86.885%
2025-09-09	5.6000	5.6000	5.5000	5.5000	-5.172%	26	949	-85.455%
2025-09-08	5.8000	5.8000	5.8000	5.8000	-1.695%	25	949	-86.207%
2025-09-05	5.9000	5.9000	5.9000	5.9000	+25.532%	2	949	-86.441%
2025-08-27	4.7000	4.7000	4.7000	4.7000	-7.843%	10	947	-82.979%
2025-08-22	5.1000	5.1000	5.1000	5.1000	-15.000%	1	937	-84.314%
2025-08-20	6.0000	6.0000	6.0000	6.0000	-3.226%	10	936	-86.667%
2025-08-19	6.1000	6.2000	6.1000	6.2000	-4.762%	47	946	-87.097%
2025-08-18	6.5100	6.5100	6.5100	6.5100	+1.878%	2	899	-87.711%
2025-08-15	6.3900	6.3900	6.3900	6.3900	-8.714%	1	897	-87.480%
2025-08-14	7.0000	7.0000	6.6000	7.0000	+2.941%	59	898	-88.571%
2025-08-13	7.0500	7.0500	6.8000	6.8000	-6.849%	3	875	-88.235%
2025-08-12	7.4400	7.4400	7.3000	7.3000	-12.470%	2	874	-89.041%
2025-08-11	8.2500	8.4000	8.1100	8.3400	+4.380%	9	874	-90.408%
2025-08-08	8.0200	8.0200	7.8000	7.9900	+6.533%	7	865	-89.987%
2025-08-06	7.0000	7.5000	7.0000	7.5000	+10.294%	2	862	-89.333%
2025-08-04	6.1000	6.8000	6.1000	6.8000	+9.677%	6	860	-88.235%
2025-08-01	5.7000	6.2000	5.6000	6.2000	+58.974%	57	854	-87.097%
2025-07-30	3.9000	3.9000	3.9000	3.9000	+35.417%	6	797	-79.487%
2025-07-23	2.9900	2.9900	2.8800	2.8800	-6.494%	5	791	-72.222%
2025-07-14	3.5000	3.5000	3.0800	3.0800	-0.645%	5	796	-74.026%
2025-07-11	3.1000	3.1000	3.1000	3.1000	+0.324%	5	793	-74.194%
2025-07-10	3.2000	3.2000	3.0900	3.0900	-22.750%	3	788	-74.110%
2025-07-07	4.0000	4.0000	4.0000	4.0000	-21.415%	5	791	-80.000%
2025-06-26	5.0900	5.0900	5.0900	5.0900	+3.878%	1	786	-84.283%
2025-06-25	5.1400	5.1400	4.9000	4.9000	+13.953%	4	787	-83.673%
2025-06-24	4.3000	4.3000	4.3000	4.3000	-17.308%	1	783	-81.395%
2025-06-23	5.2000	5.2000	5.2000	5.2000	+1.563%	550	782	-84.615%
2025-06-20	5.1200	5.1200	5.1200	5.1200	+1.186%	6	232	-84.375%
2025-06-18	5.0600	5.0600	5.0600	5.0600	+12.444%	1	228	-84.190%
2025-06-16	4.4500	4.5000	4.4500	4.5000	-0.442%	11	228	-82.222%
2025-06-12	4.5200	4.5200	4.5200	4.5200	+0.444%	1	217	-82.301%
2025-06-11	4.5000	4.5000	4.5000	4.5000	-4.255%	1	218	-82.222%
2025-06-10	5.1000	5.1000	4.7000	4.7000	-21.008%	2	217	-82.979%
2025-06-06	5.9500	5.9500	5.9500	5.9500	-4.032%	4	219	-86.555%
2025-06-04	6.0000	6.2000	6.0000	6.2000	-8.824%	4	213	-87.097%
2025-06-03	6.8000	6.8000	6.8000	6.8000	+3.817%	1	213	-88.235%
2025-05-29	6.6000	6.6000	6.4000	6.5500	+2.665%	11	212	-87.786%
2025-05-27	6.3000	6.3800	6.3000	6.3800	-1.846%	6	211	-87.461%
2025-05-23	6.0000	6.5000	6.0000	6.5000	+8.333%	40	185	-87.692%
2025-05-15	6.0000	6.0000	6.0000	6.0000	-4.000%	2	185	-86.667%
2025-05-06	6.2700	6.2700	6.2400	6.2500	+7.759%	3	187	-87.200%
2025-05-05	5.5000	5.8000	5.5000	5.8000	+16.232%	3	184	-86.207%
2025-04-24	4.9800	4.9900	4.9800	4.9900	-23.349%	2	181	-83.968%
2025-04-10	6.5200	6.5200	6.5100	6.5100	+32.317%	3	179	-87.711%
2025-04-09	8.0000	8.0000	4.9200	4.9200	-29.915%	10	182	-83.740%
2025-04-07	7.0200	7.0200	7.0200	7.0200	+25.581%	1	172	-88.604%
2025-04-04	5.0000	5.5900	4.9600	5.5900	+75.786%	44	171	-85.689%
2025-04-03	3.0000	3.1800	3.0000	3.1800	+52.885%	3	169	-74.843%
2025-03-31	2.0700	2.0800	2.0700	2.0800	+89.091%	4	166	-61.538%
2025-02-03	1.0500	1.1000	1.0500	1.1000	-40.541%	92	162	-27.273%
2025-01-21	1.8500	1.8500	1.8500	1.8500	-17.778%	20	90	-56.757%
2025-01-02	2.2500	2.2500	2.2500	2.2500	+4.651%	1	90	-64.444%
2024-12-23	2.1500	2.1500	2.1500	2.1500	+7.500%	8	89	-62.791%
2024-12-06	1.8500	2.0000	1.8500	2.0000	+17.647%	82	81	-60.000%
2024-12-05	1.7000	1.7000	1.7000	1.7000	+2.410%	2	40	-52.941%
2024-12-04	1.7500	1.7500	1.6600	1.6600	+3.750%	24	38	-51.807%
2024-12-03	1.4500	1.6000	1.4500	1.6000	+2.564%	6	14	-50.000%
2024-11-27	1.5600	1.5600	1.5600	1.5600	+38.053%	7	1	-48.718%
2024-11-12	1.1300	1.1300	1.1300	1.1300	0.000%	1	1	-29.204%