Dark

LYB20270115P55
LYB Jan 15 2027 55.00 Put (LYB270115P00055000)
option OPRA

EOD

Sep 28, 2026

3.55-1.389%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.5500	3.5500	3.5500	3.5500	-1.389%	1	3,491	0.000%
2026-09-25	3.6600	3.6700	3.6000	3.6000	+26.316%	4	3,490	-1.389%
2026-09-24	2.9000	2.9000	2.8500	2.8500	+1.786%	16	3,487	+24.561%
2026-09-21	3.0000	3.0000	2.8000	2.8000	0.000%	12	3,477	+26.786%
2026-09-18	2.5000	2.8000	2.5000	2.8000	+19.658%	11	3,465	+26.786%
2026-09-17	2.4000	2.4000	2.3400	2.3400	+5.405%	11	3,464	+51.709%
2026-09-16	2.2200	2.2200	2.2100	2.2200	-11.200%	10	3,453	+59.910%
2026-09-15	2.5000	2.5000	2.5000	2.5000	+41.243%	20	3,447	+42.000%
2026-09-03	1.7700	1.7700	1.7700	1.7700	-40.404%	1	3,427	+100.565%
2026-08-26	2.9700	2.9700	2.9700	2.9700	+48.500%	3	3,426	+19.529%
2026-08-21	2.0000	2.0000	2.0000	2.0000	-6.103%	2	3,425	+77.500%
2026-08-20	2.0500	2.1700	2.0500	2.1300	-21.111%	75	3,427	+66.667%
2026-08-18	2.7000	2.7000	2.7000	2.7000	-24.581%	26	3,500	+31.481%
2026-08-13	3.5800	3.5800	3.5800	3.5800	+2.286%	1	3,526	-0.838%
2026-08-11	3.5000	3.5000	3.5000	3.5000	-22.222%	1	3,526	+1.429%
2026-08-07	4.5000	4.5000	4.5000	4.5000	-8.163%	1	3,526	-21.111%
2026-08-05	4.7000	5.0000	4.7000	4.9000	-3.922%	117	3,526	-27.551%
2026-07-30	5.1000	5.1000	5.1000	5.1000	+6.250%	1	3,419	-30.392%
2026-07-29	4.8000	4.8000	4.8000	4.8000	-11.111%	51	3,419	-26.042%
2026-07-28	5.4000	5.4000	5.4000	5.4000	+22.727%	19	3,368	-34.259%
2026-07-22	4.4000	4.4000	4.4000	4.4000	-9.651%	1	3,362	-19.318%
2026-07-21	4.8700	4.8700	4.8700	4.8700	-25.077%	2	3,363	-27.105%
2026-07-10	6.5000	6.5000	6.5000	6.5000	-2.985%	60	3,363	-45.385%
2026-07-08	6.6000	6.7000	6.6000	6.7000	-11.842%	4	3,423	-47.015%
2026-07-02	7.6000	7.6000	7.6000	7.6000	-9.524%	1	3,421	-53.289%
2026-07-01	8.4000	8.4000	8.4000	8.4000	+14.286%	20	3,421	-57.738%
2026-06-25	7.3500	7.3500	7.3500	7.3500	+3.230%	1	3,421	-51.701%
2026-06-24	7.0500	7.1200	7.0500	7.1200	+11.250%	3	3,421	-50.140%
2026-06-23	6.4000	6.4000	6.4000	6.4000	+3.560%	3	3,421	-44.531%
2026-06-22	6.1800	6.1800	6.1800	6.1800	+1.311%	10	3,418	-42.557%
2026-06-18	5.9000	6.1000	5.9000	6.1000	+10.909%	67	3,346	-41.803%
2026-06-15	5.5000	5.5000	5.5000	5.5000	+7.843%	37	3,346	-35.455%
2026-06-11	5.1000	5.1000	5.1000	5.1000	-3.774%	2	3,309	-30.392%
2026-06-05	5.3000	5.3000	5.3000	5.3000	+10.647%	1	3,309	-33.019%
2026-06-04	4.7900	4.7900	4.7900	4.7900	-4.200%	3	3,308	-25.887%
2026-06-03	5.0000	5.0000	5.0000	5.0000	+4.167%	3,000	3,204	-29.000%
2026-05-29	4.5300	4.8000	4.5300	4.8000	+11.628%	6	307	-26.042%
2026-05-28	4.3000	4.3000	4.3000	4.3000	-7.328%	1	306	-17.442%
2026-05-27	4.2000	4.6400	4.2000	4.6400	+16.000%	22	307	-23.491%
2026-05-21	4.0000	4.0000	4.0000	4.0000	+2.564%	42	305	-11.250%
2026-05-19	4.1000	4.1000	3.8000	3.9000	-2.500%	13	305	-8.974%
2026-05-08	4.0000	4.0000	4.0000	4.0000	-4.762%	1	332	-11.250%
2026-05-07	4.2000	4.2000	4.2000	4.2000	-19.231%	1	332	-15.476%
2026-04-17	5.2000	5.2000	5.2000	5.2000	+16.854%	3	333	-31.731%
2026-04-14	4.4000	4.4500	4.4000	4.4500	-1.111%	3	333	-20.225%
2026-04-09	4.5000	4.5000	4.5000	4.5000	+12.500%	1	331	-21.111%
2026-04-06	4.0000	4.0000	4.0000	4.0000	-6.977%	2	331	-11.250%
2026-04-01	3.9000	4.3000	3.7600	4.3000	+5.392%	4	331	-17.442%
2026-03-27	4.2000	4.2000	4.0800	4.0800	-11.879%	3	333	-12.990%
2026-03-24	4.6300	4.6300	4.6300	4.6300	-3.542%	1	335	-23.326%
2026-03-19	4.8000	4.8000	4.8000	4.8000	-3.030%	1	336	-26.042%
2026-03-17	4.9500	4.9500	4.9500	4.9500	-16.946%	1	337	-28.283%
2026-03-10	5.9000	5.9600	5.9000	5.9600	+11.402%	20	337	-40.436%
2026-03-09	5.3500	5.3500	5.3500	5.3500	+0.943%	2	332	-33.645%
2026-03-06	4.9600	5.3000	4.9600	5.3000	-4.505%	12	332	-33.019%
2026-03-05	5.2700	5.5500	5.2700	5.5500	-15.909%	5	332	-36.036%
2026-03-04	6.6000	6.6000	6.6000	6.6000	-17.500%	1	332	-46.212%
2026-03-02	8.0000	8.0000	8.0000	8.0000	-9.091%	1	332	-55.625%
2026-02-26	8.7000	8.8000	8.7000	8.8000	+1.149%	3	332	-59.659%
2026-02-25	8.7000	8.7000	8.7000	8.7000	+11.538%	1	329	-59.195%
2026-02-24	7.7000	7.8000	7.7000	7.8000	-8.235%	35	329	-54.487%
2026-02-20	8.7000	8.7000	8.5000	8.5000	+11.842%	3	313	-58.235%
2026-02-12	6.8100	7.6000	6.8100	7.6000	+4.110%	2	312	-53.289%
2026-02-11	7.0000	7.5500	7.0000	7.3000	-6.888%	3	310	-51.370%
2026-02-10	7.8400	7.8400	7.8400	7.8400	-15.699%	10	311	-54.719%
2026-02-09	9.3000	9.3000	9.3000	9.3000	+5.442%	1	321	-61.828%
2026-02-06	8.8000	8.8200	8.8000	8.8200	+6.265%	2	320	-59.751%
2026-02-04	8.7000	8.7000	8.1800	8.3000	-17.000%	27	319	-57.229%
2026-02-03	10.0000	10.0000	10.0000	10.0000	-14.530%	1	301	-64.500%
2026-02-02	11.7000	11.7000	11.7000	11.7000	-2.824%	1	301	-69.658%
2026-01-30	12.0400	12.0400	12.0400	12.0400	+11.481%	2	302	-70.515%
2026-01-15	10.7000	10.8000	10.7000	10.8000	-14.894%	57	302	-67.130%
2026-01-13	12.6900	12.6900	12.6900	12.6900	-0.079%	1	305	-72.025%
2026-01-12	11.8500	12.7000	11.8500	12.7000	-21.118%	3	305	-72.047%
2025-12-31	16.1000	16.1000	16.1000	16.1000	+1.899%	5	311	-77.950%
2025-12-29	15.8000	15.8000	15.8000	15.8000	-2.228%	2	311	-77.532%
2025-12-24	15.5000	16.1600	15.5000	16.1600	+1.000%	2	310	-78.032%
2025-12-19	16.0000	16.0000	16.0000	16.0000	+7.383%	1	310	-77.813%
2025-12-11	14.9000	14.9000	14.9000	14.9000	-1.974%	1	309	-76.174%
2025-12-04	15.2000	15.2000	15.2000	15.2000	+14.717%	1	310	-76.645%
2025-12-03	13.2500	13.2500	13.2500	13.2500	-1.340%	1	309	-73.208%
2025-12-02	13.4300	13.4300	13.4300	13.4300	+5.416%	24	308	-73.567%
2025-12-01	12.9100	12.9100	12.7400	12.7400	-5.490%	3	332	-72.135%
2025-11-26	13.4800	13.4800	13.4800	13.4800	-20.000%	1	331	-73.665%
2025-11-06	16.8500	16.8500	16.8500	16.8500	+34.800%	1	331	-78.932%
2025-10-24	12.5000	12.5000	12.5000	12.5000	-14.384%	2	331	-71.600%
2025-10-23	14.6000	14.6000	14.6000	14.6000	-8.291%	2	329	-75.685%
2025-10-10	15.9200	15.9200	15.9200	15.9200	+22.462%	2	329	-77.701%
2025-10-03	13.0000	13.0000	13.0000	13.0000	-8.127%	5	329	-72.692%
2025-10-01	13.6000	14.1500	13.6000	14.1500	+2.536%	51	334	-74.912%
2025-09-30	13.8000	13.8000	13.8000	13.8000	+5.747%	2	284	-74.275%
2025-09-25	13.0500	13.0500	13.0500	13.0500	+13.478%	5	284	-72.797%
2025-09-24	11.5000	11.5000	11.5000	11.5000	-4.959%	1	284	-69.130%
2025-09-23	12.3700	12.3700	11.8400	12.1000	+0.833%	20	283	-70.661%
2025-09-19	12.0000	12.0000	12.0000	12.0000	+7.623%	2	288	-70.417%
2025-09-17	11.1500	11.1500	11.1500	11.1500	-3.043%	10	286	-68.161%
2025-09-15	11.5000	11.5000	11.5000	11.5000	+10.259%	4	286	-69.130%
2025-09-11	10.2900	10.5000	10.2900	10.4300	-5.182%	17	286	-65.964%
2025-09-05	11.0000	11.0000	11.0000	11.0000	+18.280%	3	286	-67.727%
2025-08-25	9.3000	9.3000	9.3000	9.3000	-2.105%	1	284	-61.828%
2025-08-22	9.5000	9.5000	9.5000	9.5000	-11.215%	1	283	-62.632%
2025-08-21	10.7000	10.7000	10.7000	10.7000	-14.809%	10	282	-66.822%
2025-08-13	12.5600	12.5600	12.5600	12.5600	-13.200%	1	276	-71.736%
2025-08-11	14.4700	14.4700	14.4700	14.4700	+12.783%	1	277	-75.466%
2025-08-04	11.7100	12.8300	11.7100	12.8300	+18.796%	4	277	-72.330%
2025-08-01	10.0000	10.8000	10.0000	10.8000	+44.000%	3	276	-67.130%
2025-07-29	7.5000	7.5000	7.5000	7.5000	+1.351%	22	274	-52.667%
2025-07-28	7.4000	7.4000	7.4000	7.4000	+8.824%	13	252	-52.027%
2025-07-11	6.8000	6.8000	6.8000	6.8000	+4.777%	86	239	-47.794%
2025-07-09	6.6000	6.7000	6.4900	6.4900	-11.096%	26	227	-45.300%
2025-07-08	7.3000	7.3000	7.3000	7.3000	-8.176%	1	226	-51.370%
2025-07-07	7.9300	7.9500	7.9300	7.9500	-12.637%	2	226	-55.346%
2025-06-25	9.1000	9.1000	9.1000	9.1000	+2.247%	28	228	-60.989%
2025-06-24	8.9000	8.9000	8.9000	8.9000	+2.299%	1	200	-60.112%
2025-06-16	8.7000	8.7000	8.7000	8.7000	-3.333%	1	199	-59.195%
2025-06-10	9.0000	9.0000	9.0000	9.0000	-2.174%	1	199	-60.556%
2025-06-09	9.1900	9.2000	9.1800	9.2000	-11.538%	3	198	-61.413%
2025-06-06	10.4000	10.4000	10.4000	10.4000	-13.405%	2	198	-65.865%
2025-06-02	12.0400	12.2700	11.9600	12.0100	+5.259%	4	198	-70.441%
2025-05-29	11.0200	11.4100	11.0200	11.4100	-3.632%	2	195	-68.887%
2025-05-23	11.9800	11.9800	11.8000	11.8400	+17.228%	150	121	-70.017%
2025-05-09	10.1400	10.1400	10.1000	10.1000	-6.308%	48	121	-64.851%
2025-05-08	10.7800	10.7800	10.7800	10.7800	+11.710%	1	97	-67.069%
2025-04-23	9.8500	10.0500	9.6500	9.6500	-13.063%	10	96	-63.212%
2025-04-15	10.5000	11.1000	10.5000	11.1000	-11.695%	4	92	-68.018%
2025-04-11	12.5700	12.5700	12.5700	12.5700	+44.483%	2	92	-71.758%
2025-04-09	11.0000	11.0000	8.4000	8.7000	-32.610%	43	92	-59.195%
2025-04-08	10.0700	12.9100	10.0700	12.9100	+19.537%	27	90	-72.502%
2025-04-07	11.1800	11.8000	10.8000	10.8000	+11.226%	46	103	-67.130%
2025-04-04	9.9000	9.9000	9.7100	9.7100	+49.385%	14	58	-63.440%
2025-04-03	5.5000	6.5000	5.5000	6.5000	+54.762%	11	57	-45.385%
2025-03-27	4.2000	4.2000	4.2000	4.2000	+20.000%	1	46	-15.476%
2025-03-26	4.1000	4.1000	3.5000	3.5000	-12.500%	6	45	+1.429%
2025-03-25	4.0000	4.0000	4.0000	4.0000	+19.048%	2	42	-11.250%
2025-03-10	3.5500	3.5500	3.3600	3.3600	-7.945%	12	40	+5.655%
2025-03-07	3.6500	3.6500	3.6500	3.6500	+19.281%	2	37	-2.740%
2025-02-25	3.0600	3.0600	3.0600	3.0600	-25.366%	6	36	+16.013%
2025-02-07	4.1000	4.1000	4.1000	4.1000	+17.479%	20	30	-13.415%
2025-01-30	3.4900	3.4900	3.4900	3.4900	-26.526%	1	18	+1.719%
2025-01-08	4.7500	4.7500	4.7500	4.7500	+31.944%	1	18	-25.263%
2025-01-07	3.6000	3.6000	3.6000	3.6000	-7.692%	1	18	-1.389%
2024-12-24	3.9000	3.9000	3.9000	3.9000	+17.117%	1	17	-8.974%
2024-12-04	3.3300	3.3300	3.3300	3.3300	+40.506%	5	17	+6.607%
2024-11-07	2.3700	2.3700	2.3700	2.3700	-20.736%	1	12	+49.789%
2024-11-06	2.9900	2.9900	2.9900	2.9900	+0.673%	5	11	+18.729%
2024-10-31	3.0000	3.0000	2.9700	2.9700	+18.800%	5	6	+19.529%
2024-09-24	2.5000	2.5000	2.5000	2.5000	0.000%	1	1	+42.000%