Dark

LYB20270115P60
LYB Jan 15 2027 60.00 Put (LYB270115P00060000)
option OPRA

EOD

Sep 29, 2026

6.06+28.118%(+1.33)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.4000	6.4000	6.0600	6.0600	+28.118%	8	3,708	0.000%
2026-09-24	4.7300	4.7300	4.7300	4.7300	-9.905%	1	3,716	+28.118%
2026-09-23	5.7000	5.7000	5.2500	5.2500	-7.895%	6	3,715	+15.429%
2026-09-22	5.7000	5.7000	5.7000	5.7000	+9.615%	1	3,718	+6.316%
2026-09-21	5.2000	5.2000	5.2000	5.2000	+15.556%	10	3,718	+16.538%
2026-09-18	4.5000	4.5000	4.5000	4.5000	+17.188%	1	3,718	+34.667%
2026-09-16	3.8400	3.8500	3.8300	3.8400	-4.000%	10	3,718	+57.813%
2026-09-15	4.0000	4.0000	4.0000	4.0000	+2.564%	3	3,718	+51.500%
2026-09-10	3.9000	3.9000	3.9000	3.9000	+5.405%	5	3,718	+55.385%
2026-09-08	3.7000	3.7000	3.7000	3.7000	-2.632%	2	3,713	+63.784%
2026-09-04	3.8000	3.8000	3.8000	3.8000	0.000%	1	3,716	+59.474%
2026-09-03	3.8000	3.8000	3.8000	3.8000	+14.114%	2	3,716	+59.474%
2026-09-02	3.4000	3.4000	3.3300	3.3300	-12.368%	4	3,718	+81.982%
2026-09-01	3.6200	3.8000	3.6200	3.8000	0.000%	3	3,718	+59.474%
2026-08-31	3.8000	3.8000	3.8000	3.8000	+11.765%	1	3,721	+59.474%
2026-08-21	3.4000	3.4000	3.4000	3.4000	-2.299%	1	3,722	+78.235%
2026-08-20	4.0000	4.0000	3.4800	3.4800	-44.762%	9	3,723	+74.138%
2026-08-06	6.3000	6.3000	6.3000	6.3000	-7.216%	1	3,726	-3.810%
2026-08-03	6.7900	6.7900	6.7900	6.7900	-8.119%	1	3,727	-10.751%
2026-07-30	7.3900	7.3900	7.3900	7.3900	-8.765%	3	3,727	-17.997%
2026-07-28	7.2500	8.1000	7.2500	8.1000	+1.250%	2	3,724	-25.185%
2026-07-27	8.0000	8.0000	8.0000	8.0000	+12.676%	8	3,722	-24.250%
2026-07-24	7.0000	7.1500	7.0000	7.1000	+4.412%	9	3,714	-14.648%
2026-07-23	6.8000	6.8000	6.8000	6.8000	+3.343%	9	3,714	-10.882%
2026-07-22	6.5800	6.5800	6.5800	6.5800	-6.667%	2	3,714	-7.903%
2026-07-21	7.0500	7.0500	7.0500	7.0500	-9.615%	1	3,716	-14.043%
2026-07-20	7.8000	7.8000	7.8000	7.8000	-7.143%	10	3,716	-22.308%
2026-07-14	8.4000	8.4000	8.4000	8.4000	-3.114%	3	3,726	-27.857%
2026-07-13	8.8000	8.8000	8.6700	8.6700	-10.894%	6	3,723	-30.104%
2026-07-10	9.7300	9.7300	9.7300	9.7300	-5.534%	1	3,723	-37.718%
2026-07-09	10.6400	10.6400	10.3000	10.3000	+8.421%	6	3,723	-41.165%
2026-07-08	9.1400	9.5000	9.1000	9.5000	-13.636%	19	3,719	-36.211%
2026-07-07	11.0000	11.0000	11.0000	11.0000	-4.348%	3	3,715	-44.909%
2026-07-06	11.5000	11.5000	11.5000	11.5000	+1.411%	1	3,714	-47.304%
2026-06-30	11.3400	11.3400	11.3400	11.3400	+13.400%	3	3,713	-46.561%
2026-06-26	9.8500	10.0000	9.8500	10.0000	-3.846%	2,002	3,713	-39.400%
2026-06-25	10.4000	10.4000	10.4000	10.4000	+4.000%	10	1,753	-41.731%
2026-06-24	10.3000	10.3000	10.0000	10.0000	+9.409%	16	1,753	-39.400%
2026-06-23	9.1400	9.1400	9.1400	9.1400	+30.571%	3	1,739	-33.698%
2026-06-16	7.5000	7.5000	7.0000	7.0000	-1.408%	11	1,739	-13.429%
2026-06-15	7.1000	7.1000	7.1000	7.1000	+6.287%	2	1,739	-14.648%
2026-06-10	6.6800	6.6800	6.6800	6.6800	-12.105%	1	1,739	-9.281%
2026-06-09	7.6000	7.6000	7.6000	7.6000	+2.013%	2	1,740	-20.263%
2026-06-08	7.3500	7.5800	7.3500	7.4500	+0.676%	1,002	1,742	-18.658%
2026-06-05	7.4000	7.4000	7.4000	7.4000	+19.741%	2	741	-18.108%
2026-06-01	6.0000	6.2200	6.0000	6.1800	-1.905%	9	739	-1.942%
2026-05-27	6.3000	6.3000	6.3000	6.3000	+8.621%	10	732	-3.810%
2026-05-21	5.7000	5.8000	5.7000	5.8000	+7.407%	7	732	+4.483%
2026-05-19	5.4000	5.4000	5.4000	5.4000	0.000%	3	732	+12.222%
2026-05-12	5.4000	5.4000	5.4000	5.4000	-5.263%	2	730	+12.222%
2026-05-08	5.6000	5.7000	5.6000	5.7000	-10.938%	3	732	+6.316%
2026-05-07	6.0000	6.4000	6.0000	6.4000	+16.364%	3	732	-5.313%
2026-04-30	5.6000	5.6000	5.5000	5.5000	-16.667%	12	730	+10.182%
2026-04-24	6.6000	6.6000	6.6000	6.6000	+3.286%	2	738	-8.182%
2026-04-22	6.3900	6.3900	6.3900	6.3900	-1.236%	1	736	-5.164%
2026-04-21	6.4700	6.4700	6.4700	6.4700	-13.733%	2	738	-6.337%
2026-04-17	7.5000	7.5000	7.5000	7.5000	+12.613%	2	738	-19.200%
2026-04-08	7.0000	7.0000	6.6600	6.6600	+33.200%	10	737	-9.009%
2026-04-07	4.5500	5.0000	4.5500	5.0000	+2.041%	7	734	+21.200%
2026-04-06	4.9000	4.9000	4.9000	4.9000	-2.000%	1	736	+23.673%
2026-03-31	5.0000	5.0000	5.0000	5.0000	+4.167%	1	735	+21.200%
2026-03-30	4.8000	4.8000	4.8000	4.8000	-4.000%	1	735	+26.250%
2026-03-27	6.0000	6.0000	5.0000	5.0000	-26.471%	33	734	+21.200%
2026-03-23	6.8000	6.8000	6.8000	6.8000	+14.865%	1	763	-10.882%
2026-03-19	5.9000	5.9200	5.9000	5.9200	-6.032%	2	762	+2.365%
2026-03-17	6.4000	6.4000	6.3000	6.3000	-8.696%	13	762	-3.810%
2026-03-16	6.9300	7.0000	6.9000	6.9000	+2.985%	6	762	-12.174%
2026-03-13	6.7000	6.7000	6.7000	6.7000	+2.603%	12	760	-9.552%
2026-03-12	6.5300	6.5300	6.5300	6.5300	-12.933%	1	750	-7.198%
2026-03-11	7.5000	7.5000	7.5000	7.5000	-3.846%	7	751	-19.200%
2026-03-10	7.8000	7.8000	7.8000	7.8000	+6.849%	1	758	-22.308%
2026-03-09	6.7000	7.3000	6.7000	7.3000	+2.817%	2	758	-16.986%
2026-03-06	7.3000	7.3000	7.1000	7.1000	-16.076%	12	757	-14.648%
2026-03-04	8.4600	8.4600	8.4600	8.4600	-27.069%	1	745	-28.369%
2026-02-26	11.5000	11.6000	11.5000	11.6000	0.000%	3	744	-47.759%
2026-02-23	11.6000	11.6000	11.6000	11.6000	+0.433%	1	744	-47.759%
2026-02-20	11.6900	11.6900	11.5500	11.5500	+0.435%	24	745	-47.532%
2026-02-18	11.5000	11.5000	11.5000	11.5000	+6.481%	3	741	-47.304%
2026-02-13	10.8000	10.8000	10.8000	10.8000	+11.111%	1	744	-43.889%
2026-02-11	9.8000	9.8000	9.7200	9.7200	-16.567%	2	744	-37.654%
2026-02-04	11.6500	11.6500	11.6500	11.6500	-12.734%	2	745	-47.983%
2026-02-03	13.3500	13.3500	13.3500	13.3500	-11.000%	1	747	-54.607%
2026-02-02	15.0000	15.0000	15.0000	15.0000	+6.762%	2	746	-59.600%
2026-01-27	14.0500	14.0500	14.0500	14.0500	-1.056%	50	744	-56.868%
2026-01-15	14.2000	14.2000	14.2000	14.2000	+1.356%	25	794	-57.324%
2026-01-14	14.4400	14.4400	13.7900	14.0100	-14.049%	4	794	-56.745%
2026-01-09	17.2000	17.2000	16.3000	16.3000	-14.794%	61	793	-62.822%
2026-01-05	19.5000	19.5000	18.4400	19.1300	-1.645%	40	853	-68.322%
2025-12-30	19.4500	19.4500	19.4500	19.4500	-2.163%	1	878	-68.843%
2025-12-22	19.8800	19.8800	19.8800	19.8800	+0.914%	4	883	-69.517%
2025-12-10	19.7000	19.7000	19.7000	19.7000	+1.026%	3	883	-69.239%
2025-12-09	19.5000	19.5000	19.5000	19.5000	+17.754%	1	886	-68.923%
2025-12-03	16.1500	16.5600	16.1500	16.5600	-5.425%	11	885	-63.406%
2025-12-02	17.5100	17.5100	17.5100	17.5100	+2.458%	2	876	-65.391%
2025-12-01	17.0900	17.0900	17.0900	17.0900	+2.952%	1	878	-64.541%
2025-11-26	16.6000	16.6000	16.6000	16.6000	-20.345%	1	878	-63.494%
2025-11-18	20.8400	20.8400	20.8400	20.8400	+4.200%	1	878	-70.921%
2025-11-17	20.0000	20.0000	20.0000	20.0000	-0.990%	2	879	-69.700%
2025-11-07	21.4600	21.4600	20.2000	20.2000	+7.447%	101	881	-70.000%
2025-10-23	18.8700	19.1000	18.8000	18.8000	+5.322%	15	780	-67.766%
2025-10-09	17.8500	17.8500	17.8500	17.8500	+6.758%	2	771	-66.050%
2025-09-25	16.7200	16.7200	16.7200	16.7200	+23.852%	1	769	-63.756%
2025-09-12	13.5000	13.5000	13.5000	13.5000	-1.890%	3	768	-55.111%
2025-09-11	13.7600	13.7600	13.7600	13.7600	-0.145%	1	765	-55.959%
2025-09-04	14.4900	14.4900	13.7800	13.7800	+7.237%	7	765	-56.023%
2025-08-29	12.8500	12.8500	12.8500	12.8500	-18.876%	2	756	-52.840%
2025-08-13	15.8400	15.8400	15.8400	15.8400	-12.486%	1	756	-61.742%
2025-08-11	18.1000	18.1000	18.1000	18.1000	+77.451%	1	757	-66.519%
2025-07-30	10.2000	10.2000	10.2000	10.2000	+5.155%	5	756	-40.588%
2025-07-29	9.7000	9.7000	9.7000	9.7000	+1.042%	1	751	-37.526%
2025-07-28	9.2000	9.6000	9.2000	9.6000	-9.434%	2	750	-36.875%
2025-07-24	10.1000	10.6000	10.1000	10.6000	+36.951%	2	748	-42.830%
2025-07-23	7.8000	7.8000	7.7400	7.7400	-7.857%	3	747	-21.705%
2025-07-10	8.4000	8.4000	8.4000	8.4000	-13.223%	26	750	-27.857%
2025-07-08	9.6800	9.6800	9.6800	9.6800	+1.361%	1	750	-37.397%
2025-07-02	9.5500	9.5500	9.5500	9.5500	-5.258%	1	751	-36.545%
2025-07-01	10.1500	10.1500	10.0000	10.0800	-16.694%	6	761	-39.881%
2025-06-27	12.1000	12.1000	12.1000	12.1000	+8.036%	1	767	-49.917%
2025-06-10	11.2000	11.2000	11.2000	11.2000	-26.606%	1	767	-45.893%
2025-06-02	14.9000	15.4200	14.9000	15.2600	+4.306%	4	768	-60.288%
2025-05-30	13.8500	15.1500	13.8500	14.6300	+4.500%	32	764	-58.578%
2025-05-29	13.7600	14.0000	13.7600	14.0000	-6.667%	2	748	-56.714%
2025-05-23	15.0000	15.0000	15.0000	15.0000	+15.652%	2	745	-59.600%
2025-05-16	12.5400	12.9700	12.4000	12.9700	+2.368%	6	745	-53.277%
2025-05-15	12.6700	12.6700	12.6700	12.6700	+14.144%	1	743	-52.170%
2025-05-13	11.1000	11.1000	11.1000	11.1000	-9.683%	1	742	-45.405%
2025-05-09	13.0300	13.0300	12.2900	12.2900	-11.391%	38	741	-50.692%
2025-05-06	13.9000	13.9000	13.8700	13.8700	+11.945%	3	749	-56.309%
2025-04-30	12.3900	12.3900	12.3900	12.3900	+5.089%	1	746	-51.090%
2025-04-25	11.9000	12.4500	11.1800	11.7900	-0.085%	1,004	745	-48.601%
2025-04-24	11.6000	12.0000	11.5000	11.8000	-9.924%	9	255	-48.644%
2025-04-22	13.1000	13.1000	13.1000	13.1000	-6.228%	2	251	-53.740%
2025-04-21	14.4000	14.4000	13.9500	13.9700	+5.038%	12	250	-56.621%
2025-04-17	13.3000	13.3000	13.3000	13.3000	-2.920%	50	291	-54.436%
2025-04-14	13.5600	13.7000	12.9000	13.7000	-11.727%	52	291	-55.766%
2025-04-11	15.5000	16.0200	15.5000	15.5200	-0.577%	20	241	-60.954%
2025-04-09	16.6000	16.6000	15.3000	15.6100	+10.709%	6	242	-61.179%
2025-04-08	14.1000	14.1000	14.1000	14.1000	-0.704%	5	240	-57.021%
2025-04-07	15.0700	15.6900	13.7000	14.2000	+14.609%	243	241	-57.324%
2025-04-04	10.3000	12.3900	10.3000	12.3900	+34.674%	14	309	-51.090%
2025-04-03	8.0100	9.2000	8.0100	9.2000	+55.932%	83	308	-34.130%
2025-03-27	5.9000	5.9000	5.9000	5.9000	0.000%	2	225	+2.712%
2025-03-25	5.9000	5.9000	5.9000	5.9000	+8.059%	1	223	+2.712%
2025-03-24	5.4600	5.4600	5.4600	5.4600	+13.750%	60	222	+10.989%
2025-03-19	5.8300	5.8300	4.8000	4.8000	-18.644%	10	162	+26.250%
2025-03-12	5.9000	5.9000	5.9000	5.9000	+19.433%	1	152	+2.712%
2025-03-10	4.9500	4.9500	4.9400	4.9400	-1.200%	3	151	+22.672%
2025-03-07	5.0000	5.0000	5.0000	5.0000	+8.696%	2	148	+21.200%
2025-02-26	4.6000	4.6000	4.6000	4.6000	+3.604%	2	147	+31.739%
2025-02-25	3.9000	4.4400	3.9000	4.4400	-5.532%	9	145	+36.486%
2025-02-13	4.7000	4.7000	4.7000	4.7000	-2.083%	4	142	+28.936%
2025-01-30	4.6200	4.8000	4.6200	4.8000	+11.628%	2	142	+26.250%
2025-01-28	4.3000	4.3000	4.3000	4.3000	-9.091%	10	142	+40.930%
2025-01-22	4.7300	4.7300	4.7300	4.7300	-19.831%	5	132	+28.118%
2025-01-13	5.9000	5.9000	5.9000	5.9000	-1.667%	1	127	+2.712%
2025-01-10	6.1000	6.1000	6.0000	6.0000	-4.000%	200	126	+1.000%
2025-01-03	6.1500	6.2500	6.1500	6.2500	+3.306%	18	26	-3.040%
2025-01-02	6.0000	6.0500	6.0000	6.0500	+2.542%	2	17	+0.165%
2024-12-30	4.8500	5.9000	4.8500	5.9000	0.000%	6	15	+2.712%
2024-12-23	5.9000	5.9000	5.9000	5.9000	+4.425%	2	9	+2.712%
2024-12-20	5.6500	5.6500	5.6500	5.6500	+2.727%	1	7	+7.257%
2024-12-19	5.5000	5.5000	5.5000	5.5000	+13.872%	3	6	+10.182%
2024-12-11	4.8300	4.8300	4.8300	4.8300	+30.541%	1	3	+25.466%
2024-10-28	3.7000	3.7000	3.7000	3.7000	+19.355%	2	2	+63.784%
2024-09-30	3.1000	3.1000	3.1000	3.1000	0.000%	2	2	+95.484%