Dark

LYB20270115P50
LYB Jan 15 2027 50.00 Put (LYB270115P00050000)
option OPRA

EOD

Sep 25, 2026

1.95+14.706%(+0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.8000	1.9500	1.8000	1.9500	+14.706%	2	833	0.000%
2026-09-23	1.7000	1.7000	1.7000	1.7000	+3.030%	1	832	+14.706%
2026-09-21	1.3500	1.6500	1.3500	1.6500	+17.857%	8	833	+18.182%
2026-09-18	1.4000	1.4000	1.4000	1.4000	+2.190%	1	828	+39.286%
2026-09-15	1.3700	1.3700	1.3700	1.3700	-9.868%	10	828	+42.336%
2026-09-14	1.5200	1.5200	1.5200	1.5200	+15.152%	10	828	+28.289%
2026-09-09	1.3200	1.3200	1.3200	1.3200	+1.538%	1	818	+47.727%
2026-08-31	1.3000	1.3000	1.3000	1.3000	-3.704%	1	818	+50.000%
2026-08-28	1.3500	1.3500	1.3500	1.3500	-10.596%	1	818	+44.444%
2026-08-25	1.5100	1.5100	1.5100	1.5100	+16.154%	1	818	+29.139%
2026-08-24	1.3000	1.3000	1.3000	1.3000	+13.043%	2	817	+50.000%
2026-08-21	1.2800	1.2800	1.1000	1.1500	-3.361%	30	819	+69.565%
2026-08-20	1.2800	1.2800	1.1900	1.1900	-13.768%	7	847	+63.866%
2026-08-19	1.2500	1.3800	1.2500	1.3800	-8.000%	2	847	+41.304%
2026-08-18	1.5000	1.6000	1.5000	1.5000	-31.818%	3	848	+30.000%
2026-08-10	2.2000	2.2000	2.2000	2.2000	-15.709%	1	850	-11.364%
2026-08-06	2.6100	2.6100	2.6100	2.6100	-15.806%	2	850	-25.287%
2026-08-05	3.1000	3.1000	3.1000	3.1000	+8.772%	1	852	-37.097%
2026-08-03	2.8100	2.8500	2.8100	2.8500	-8.065%	2	852	-31.579%
2026-07-30	3.2000	3.2000	3.1000	3.1000	-9.884%	5	851	-37.097%
2026-07-28	3.3000	3.4400	3.2500	3.4400	+0.292%	8	850	-43.314%
2026-07-17	3.4300	3.4300	3.4300	3.4300	-7.297%	2	846	-43.149%
2026-07-16	3.6000	3.7000	3.6000	3.7000	+2.778%	2	846	-47.297%
2026-07-15	3.3900	3.6000	3.3900	3.6000	+2.564%	2	848	-45.833%
2026-07-14	3.9000	3.9000	3.4800	3.5100	-23.861%	110	848	-44.444%
2026-07-07	4.6100	4.6100	4.6100	4.6100	-14.630%	3	898	-57.701%
2026-07-06	5.4000	5.6000	5.4000	5.4000	-5.759%	12	901	-63.889%
2026-06-30	5.5700	5.7300	5.5400	5.7300	+4.945%	17	901	-65.969%
2026-06-29	5.4600	5.4600	5.4600	5.4600	+13.750%	3	901	-64.286%
2026-06-26	4.9000	4.9000	4.8000	4.8000	+2.564%	2	898	-59.375%
2026-06-25	5.1500	5.1500	4.6800	4.6800	+1.739%	9	896	-58.333%
2026-06-24	4.8500	4.8500	4.6000	4.6000	+9.524%	16	887	-57.609%
2026-06-23	4.3000	4.3000	4.2000	4.2000	+2.439%	3	881	-53.571%
2026-06-22	4.1000	4.1000	4.1000	4.1000	+13.889%	1	878	-52.439%
2026-06-15	3.6000	3.6000	3.6000	3.6000	+12.500%	2	878	-45.833%
2026-06-11	3.2000	3.2000	3.2000	3.2000	-5.882%	4	876	-39.063%
2026-06-10	3.4000	3.4000	3.4000	3.4000	-5.556%	1	875	-42.647%
2026-06-08	3.6000	3.6000	3.6000	3.6000	+22.867%	1	875	-45.833%
2026-06-02	2.9300	2.9300	2.9300	2.9300	-8.438%	2	875	-33.447%
2026-06-01	2.8800	3.2000	2.8800	3.2000	+6.667%	7	875	-39.063%
2026-05-29	3.0000	3.0000	3.0000	3.0000	+2.740%	3	882	-35.000%
2026-05-28	2.9300	3.0700	2.9200	2.9200	+10.606%	4	883	-33.219%
2026-05-14	2.6400	2.6400	2.6400	2.6400	-2.222%	1	887	-26.136%
2026-05-13	2.7000	2.7000	2.7000	2.7000	-7.534%	1	917	-27.778%
2026-05-12	2.9200	2.9200	2.9200	2.9200	+6.182%	7	917	-33.219%
2026-05-01	2.4000	2.9300	2.4000	2.7500	-16.413%	81	917	-29.091%
2026-04-29	3.2900	3.2900	3.2900	3.2900	+11.525%	1	917	-40.729%
2026-04-28	2.9500	2.9500	2.9500	2.9500	-1.667%	11	918	-33.898%
2026-04-22	3.0000	3.0000	3.0000	3.0000	-23.077%	1	922	-35.000%
2026-04-20	3.9000	3.9000	3.9000	3.9000	0.000%	5	922	-50.000%
2026-04-17	3.4100	3.9000	3.4100	3.9000	+25.806%	24	922	-50.000%
2026-04-15	3.1000	3.1000	3.1000	3.1000	0.000%	1	899	-37.097%
2026-04-14	3.1000	3.1000	3.1000	3.1000	+3.333%	1	899	-37.097%
2026-04-08	3.4700	3.4700	3.0000	3.0000	+0.334%	2	900	-35.000%
2026-04-01	3.0000	3.0000	2.9900	2.9900	+17.255%	14	898	-34.783%
2026-03-30	2.5500	2.5500	2.5500	2.5500	-11.150%	2	904	-23.529%
2026-03-27	2.8700	2.8700	2.8700	2.8700	-13.030%	1	904	-32.056%
2026-03-24	3.3000	3.3000	3.3000	3.3000	-23.077%	1	904	-40.909%
2026-03-23	3.9000	4.2900	3.9000	4.2900	+17.213%	13	905	-54.545%
2026-03-20	3.6600	3.6600	3.6600	3.6600	+1.667%	2	915	-46.721%
2026-03-19	3.6000	3.6000	3.3000	3.6000	+4.046%	53	913	-45.833%
2026-03-13	3.4600	3.4600	3.4600	3.4600	-1.143%	1	912	-43.642%
2026-03-12	4.0000	4.3000	3.5000	3.5000	-15.663%	10	912	-44.286%
2026-03-11	4.1500	4.1500	4.1500	4.1500	+3.491%	3	909	-53.012%
2026-03-10	3.9000	4.0100	3.9000	4.0100	+5.526%	6	908	-51.372%
2026-03-06	3.7500	3.8000	3.7000	3.8000	-2.564%	16	910	-48.684%
2026-03-05	3.5000	4.0300	3.5000	3.9000	-35.000%	3	915	-50.000%
2026-02-27	6.5500	6.5500	6.0000	6.0000	+4.895%	3	914	-67.500%
2026-02-25	5.7200	5.7200	5.7200	5.7200	-13.985%	1	914	-65.909%
2026-02-23	6.6500	6.6500	6.6500	6.6500	+5.556%	2	914	-70.677%
2026-02-20	6.1000	7.7000	6.1000	6.3000	+0.800%	10	916	-69.048%
2026-02-19	6.2500	6.2500	6.2500	6.2500	+1.626%	1	921	-68.800%
2026-02-18	6.2000	6.2000	6.1500	6.1500	0.000%	6	922	-68.293%
2026-02-17	6.1700	6.4700	5.6000	6.1500	-8.209%	15	922	-68.293%
2026-02-13	6.7000	6.7000	6.7000	6.7000	+31.115%	25	934	-70.896%
2026-02-12	4.8500	5.7000	4.8500	5.1100	+2.200%	51	934	-61.840%
2026-02-11	5.0000	5.1500	5.0000	5.0000	-15.966%	4	934	-61.000%
2026-02-10	6.1600	6.2000	5.9500	5.9500	-5.255%	3	934	-67.227%
2026-02-09	6.4000	6.4000	6.2800	6.2800	-0.317%	11	936	-68.949%
2026-02-06	6.3000	6.3000	6.1000	6.3000	-10.000%	9	946	-69.048%
2026-02-05	7.0000	7.0000	7.0000	7.0000	+14.754%	1	946	-72.143%
2026-02-04	6.2500	6.5200	6.1000	6.1000	-17.568%	155	947	-68.033%
2026-02-03	7.1000	7.4000	6.8000	7.4000	-16.573%	106	999	-73.649%
2026-01-30	8.8200	8.8700	8.8200	8.8700	+0.795%	2	903	-78.016%
2026-01-29	8.5000	8.8000	8.5000	8.8000	+4.389%	560	903	-77.841%
2026-01-28	8.4300	8.4300	8.4300	8.4300	-0.824%	1	713	-76.868%
2026-01-27	8.0000	8.5000	8.0000	8.5000	+10.390%	2	713	-77.059%
2026-01-23	7.7000	7.7000	7.7000	7.7000	-0.517%	1	714	-74.675%
2026-01-22	7.3000	7.7400	7.3000	7.7400	-12.245%	4	714	-74.806%
2026-01-21	8.8600	8.8600	8.8200	8.8200	-3.077%	10	718	-77.891%
2026-01-20	9.0000	9.1000	8.9900	9.1000	+7.059%	4	708	-78.571%
2026-01-16	8.2200	8.5000	8.2200	8.5000	+2.410%	2	708	-77.059%
2026-01-15	8.0000	8.3000	7.9000	8.3000	+2.469%	10	708	-76.506%
2026-01-14	8.1000	8.3200	8.1000	8.1000	-10.989%	9	705	-75.926%
2026-01-13	9.1000	9.1000	9.1000	9.1000	-2.570%	4	703	-78.571%
2026-01-12	9.1300	9.4000	9.1300	9.3400	-3.711%	5	706	-79.122%
2026-01-09	10.0000	10.0000	9.7000	9.7000	-3.000%	34	707	-79.897%
2026-01-08	10.0000	10.0000	10.0000	10.0000	-4.943%	6	698	-80.500%
2026-01-07	10.5200	10.5200	10.5200	10.5200	-9.932%	1	694	-81.464%
2025-12-31	11.6800	11.6800	11.6800	11.6800	-0.765%	1	692	-83.305%
2025-12-29	11.7700	11.7700	11.7700	11.7700	-5.840%	1	692	-83.432%
2025-12-24	12.5000	12.5000	12.5000	12.5000	-1.961%	1	690	-84.400%
2025-12-23	11.9300	12.7500	11.9300	12.7500	+5.546%	4	690	-84.706%
2025-12-19	12.0800	12.0800	12.0800	12.0800	-1.226%	1	691	-83.858%
2025-12-18	12.2300	12.2300	12.2300	12.2300	-6.641%	3	690	-84.056%
2025-12-16	13.1000	13.1000	13.1000	13.1000	+21.747%	1	687	-85.115%
2025-12-12	10.7600	10.7600	10.7600	10.7600	-12.163%	1	687	-81.877%
2025-12-10	12.2000	12.7300	12.2000	12.2500	+0.906%	6	686	-84.082%
2025-12-08	12.1400	12.1400	12.1400	12.1400	+1.167%	1	682	-83.937%
2025-12-05	11.3500	12.1000	11.3500	12.0000	-6.250%	12	681	-83.750%
2025-12-04	11.3100	12.8000	11.3100	12.8000	+28.643%	2	670	-84.766%
2025-12-01	9.9500	9.9500	9.9500	9.9500	-9.545%	1	670	-80.402%
2025-11-26	11.0000	11.0000	11.0000	11.0000	-1.079%	1	672	-82.273%
2025-11-25	11.3800	11.5000	11.1200	11.1200	-16.891%	3	672	-82.464%
2025-11-10	13.3000	13.3800	13.3000	13.3800	-1.473%	5	671	-85.426%
2025-11-07	13.4400	13.5900	13.3700	13.5800	+6.426%	8	666	-85.641%
2025-11-06	13.0000	13.0000	12.7600	12.7600	+0.870%	52	660	-84.718%
2025-11-05	12.3900	12.6500	12.3900	12.6500	+4.979%	3	608	-84.585%
2025-11-04	12.0500	12.0500	12.0500	12.0500	+7.302%	1	605	-83.817%
2025-10-24	11.0000	11.2700	11.0000	11.2300	-5.551%	8	604	-82.636%
2025-10-22	12.1000	12.1000	11.8900	11.8900	-2.140%	12	596	-83.600%
2025-10-14	12.1500	12.1500	12.1500	12.1500	+5.469%	3	584	-83.951%
2025-10-13	11.5200	11.5200	11.5200	11.5200	+1.053%	1	587	-83.073%
2025-10-10	11.4000	11.4000	11.4000	11.4000	+10.680%	1	586	-82.895%
2025-10-08	10.1000	10.3000	10.1000	10.3000	+5.102%	4	585	-81.068%
2025-10-02	9.8000	9.8000	9.8000	9.8000	-5.769%	3	585	-80.102%
2025-10-01	10.4000	10.4000	10.4000	10.4000	+2.970%	3	585	-81.250%
2025-09-29	10.1000	10.1000	10.1000	10.1000	+3.061%	1	586	-80.693%
2025-09-26	9.8000	9.8000	9.8000	9.8000	-2.681%	1	586	-80.102%
2025-09-25	9.8700	10.0700	9.7300	10.0700	+12.514%	4	587	-80.636%
2025-09-24	9.0500	9.0500	8.9500	8.9500	-2.186%	2	587	-78.212%
2025-09-23	9.3000	9.3000	9.1500	9.1500	+7.647%	3	585	-78.689%
2025-09-22	8.5000	8.5000	8.5000	8.5000	-1.506%	3	582	-77.059%
2025-09-16	8.5800	8.8000	8.5800	8.6300	-3.034%	15	579	-77.404%
2025-09-15	8.0500	8.9000	8.0500	8.9000	+9.877%	4	570	-78.090%
2025-09-09	8.0000	8.1000	8.0000	8.1000	+1.250%	3	568	-75.926%
2025-09-08	8.5000	8.5000	8.0000	8.0000	+3.896%	3	565	-75.625%
2025-09-05	7.7000	7.7000	7.7000	7.7000	-2.532%	5	565	-74.675%
2025-09-04	7.8000	7.9000	7.8000	7.9000	0.000%	49	570	-75.316%
2025-09-03	7.9000	7.9000	7.9000	7.9000	+6.757%	14	521	-75.316%
2025-09-02	7.3000	7.5000	7.3000	7.4000	+5.866%	43	509	-73.649%
2025-08-26	6.7000	6.9900	6.7000	6.9900	+2.946%	4	509	-72.103%
2025-08-25	6.7900	6.7900	6.7900	6.7900	-21.503%	1	510	-71.281%
2025-08-15	8.6500	8.6500	8.6500	8.6500	-1.143%	2	510	-77.457%
2025-08-14	8.7500	8.7500	8.7500	8.7500	-9.138%	1	510	-77.714%
2025-08-13	9.6300	9.6300	9.6300	9.6300	-5.403%	1	509	-79.751%
2025-08-12	10.1800	10.1800	10.1800	10.1800	-9.269%	1	510	-80.845%
2025-08-11	11.2200	11.2200	11.2200	11.2200	+4.275%	1	509	-82.620%
2025-08-08	10.2000	10.7600	10.2000	10.7600	+5.490%	4	508	-81.877%
2025-08-06	10.2000	10.3000	9.9000	10.2000	+10.870%	55	506	-80.882%
2025-08-05	9.2000	9.2000	9.2000	9.2000	-4.167%	11	551	-78.804%
2025-08-04	8.5500	9.7700	7.7800	9.6000	+11.628%	73	540	-79.688%
2025-08-01	8.1100	8.6000	8.1000	8.6000	+65.385%	51	542	-77.326%
2025-07-30	5.2000	5.2000	5.2000	5.2000	-2.256%	20	493	-62.500%
2025-07-24	5.3200	5.3200	5.3200	5.3200	+25.176%	1	473	-63.346%
2025-07-23	4.1000	4.2500	4.1000	4.2500	-7.609%	7	472	-54.118%
2025-07-22	4.6000	4.6000	4.6000	4.6000	-4.167%	55	471	-57.609%
2025-07-21	4.8000	4.8000	4.8000	4.8000	-4.382%	1	434	-59.375%
2025-07-14	5.0200	5.0200	5.0200	5.0200	+6.809%	2	433	-61.155%
2025-07-11	4.8000	4.9900	4.7000	4.7000	-9.091%	3	435	-58.511%
2025-07-08	5.1000	5.1700	5.1000	5.1700	-15.246%	3	435	-62.282%
2025-07-07	5.9500	6.1000	5.9500	6.1000	-7.576%	2	436	-68.033%
2025-06-30	6.6000	6.6000	6.6000	6.6000	-7.821%	3	436	-70.455%
2025-06-25	7.1600	7.1600	7.1600	7.1600	+5.449%	1	433	-72.765%
2025-06-20	6.7900	6.7900	6.7900	6.7900	+6.094%	2	432	-71.281%
2025-06-17	6.4000	6.4000	6.4000	6.4000	0.000%	2	431	-69.531%
2025-06-16	6.4000	6.4000	6.4000	6.4000	-1.538%	1	429	-69.531%
2025-06-12	6.5000	6.5000	6.5000	6.5000	+4.839%	1	430	-70.000%
2025-06-11	6.2000	6.2000	6.2000	6.2000	-3.125%	10	429	-68.548%
2025-06-10	6.4500	6.4500	6.2000	6.4000	-9.859%	12	419	-69.531%
2025-06-09	7.6000	7.6000	7.1000	7.1000	-20.670%	51	407	-72.535%
2025-06-02	9.0800	9.0800	8.9500	8.9500	+2.874%	6	456	-78.212%
2025-05-30	8.6000	8.7000	8.6000	8.7000	+1.163%	22	450	-77.586%
2025-05-29	8.6000	8.6000	8.6000	8.6000	+1.176%	52	439	-77.326%
2025-05-28	8.5000	8.5000	8.5000	8.5000	+1.190%	1	387	-77.059%
2025-05-27	7.8000	8.5300	7.8000	8.4000	-2.439%	31	386	-76.786%
2025-05-22	8.1000	8.8700	7.7800	8.6100	+5.000%	140	355	-77.352%
2025-05-21	8.0000	8.2100	8.0000	8.2000	+12.175%	6	215	-76.220%
2025-05-16	7.7600	7.7600	7.3100	7.3100	+13.158%	32	209	-73.324%
2025-05-12	6.4000	6.4600	6.4000	6.4600	-16.104%	16	193	-69.814%
2025-05-08	7.7000	7.7000	7.7000	7.7000	-9.412%	2	177	-74.675%
2025-05-06	8.5000	8.5000	8.5000	8.5000	+6.250%	2	179	-77.059%
2025-05-05	8.0000	8.0000	8.0000	8.0000	+9.589%	1	177	-75.625%
2025-05-01	7.3000	7.3000	7.3000	7.3000	-4.575%	5	176	-73.288%
2025-04-30	7.6500	7.6500	7.6500	7.6500	+2.000%	1	171	-74.510%
2025-04-29	7.5000	7.5000	7.5000	7.5000	+1.215%	2	171	-74.000%
2025-04-28	6.7800	7.4100	6.7800	7.4100	+10.104%	27	173	-73.684%
2025-04-25	6.7300	6.7300	6.7300	6.7300	-8.435%	4	148	-71.025%
2025-04-24	7.2000	7.5500	7.2000	7.3500	-22.057%	3	146	-73.469%
2025-04-11	9.7300	10.0000	9.4300	9.4300	-6.634%	44	145	-79.321%
2025-04-10	8.7200	10.1000	8.7200	10.1000	+46.589%	3	124	-80.693%
2025-04-09	6.0000	6.8900	6.0000	6.8900	-31.782%	28	121	-71.698%
2025-04-08	7.8700	10.1000	7.8700	10.1000	+14.124%	5	109	-80.693%
2025-04-07	8.3900	8.8500	8.3900	8.8500	+21.566%	4	104	-77.966%
2025-04-04	7.5000	7.5000	7.1900	7.2800	+45.600%	6	100	-73.214%
2025-04-03	4.6300	5.0000	4.6300	5.0000	+75.439%	6	97	-61.000%
2025-03-25	2.7000	2.8500	2.7000	2.8500	+1.786%	56	91	-31.579%
2025-03-21	2.8000	2.8000	2.8000	2.8000	+17.647%	10	35	-30.357%
2025-03-19	2.3000	2.4500	2.3000	2.3800	-12.821%	3	30	-18.067%
2025-03-14	2.7400	2.7800	2.7300	2.7300	+26.977%	22	27	-28.571%
2025-03-10	2.2300	2.2300	2.1500	2.1500	-13.655%	8	16	-9.302%
2025-03-07	2.4900	2.4900	2.4900	2.4900	-8.456%	2	8	-21.687%
2025-01-14	2.7200	2.7200	2.7200	2.7200	+18.261%	5	7	-28.309%
2024-12-04	2.3000	2.3000	2.3000	2.3000	0.000%	2	2	-15.217%