Dark

LYB20270115P65
LYB Jan 15 2027 65.00 Put (LYB270115P00065000)
option OPRA

EOD

Jul 28, 2026

11.40+12.315%(+1.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	11.4000	11.4000	11.4000	11.4000	+12.315%	1	2,306	0.000%
2026-07-24	10.1500	10.1500	10.1500	10.1500	+7.979%	1	2,306	+12.315%
2026-07-23	9.4000	9.4000	9.4000	9.4000	-32.857%	3	2,307	+21.277%
2026-07-07	14.0000	14.0000	14.0000	14.0000	+1.449%	1	2,307	-18.571%
2026-06-25	13.8000	13.8000	13.8000	13.8000	+12.469%	6	2,308	-17.391%
2026-06-23	12.3000	12.3000	12.2700	12.2700	+3.983%	2	2,314	-7.090%
2026-06-22	11.8000	11.8000	11.8000	11.8000	+19.797%	1	2,315	-3.390%
2026-06-08	9.8500	9.8500	9.8500	9.8500	+14.402%	1	2,314	+15.736%
2026-06-01	8.5100	8.6100	8.5100	8.6100	-7.220%	2	2,314	+32.404%
2026-05-29	9.2800	9.2800	9.2800	9.2800	+16.000%	1	2,314	+22.845%
2026-05-26	8.0000	8.0000	8.0000	8.0000	+0.756%	1	2,314	+42.500%
2026-05-22	7.9400	7.9400	7.9400	7.9400	+1.795%	5	2,314	+43.577%
2026-05-21	7.8000	7.8000	7.8000	7.8000	+0.906%	1	2,319	+46.154%
2026-05-20	7.7300	7.7300	7.7300	7.7300	+1.711%	5	2,319	+47.477%
2026-05-19	7.6000	7.6000	7.6000	7.6000	+10.145%	2	2,314	+50.000%
2026-05-18	6.9000	6.9000	6.9000	6.9000	+1.471%	1	2,314	+65.217%
2026-05-15	6.8000	6.8000	6.8000	6.8000	-5.556%	1	2,314	+67.647%
2026-05-13	7.2000	7.2000	7.2000	7.2000	-4.000%	1	2,316	+58.333%
2026-05-11	7.6000	7.6000	7.5000	7.5000	-1.316%	3	2,317	+52.000%
2026-05-08	7.6600	7.6600	7.6000	7.6000	+1.333%	3	2,316	+50.000%
2026-05-06	7.5000	7.5000	7.5000	7.5000	+20.968%	7	2,315	+52.000%
2026-05-05	6.1000	6.2000	6.1000	6.2000	-11.429%	5	2,313	+83.871%
2026-05-01	7.0000	7.0000	7.0000	7.0000	-4.110%	1	2,309	+62.857%
2026-04-30	7.3000	7.3000	7.3000	7.3000	-16.092%	30	2,309	+56.164%
2026-04-21	8.7000	8.7000	8.7000	8.7000	-12.121%	1	2,340	+31.034%
2026-04-17	9.8800	9.9000	9.8800	9.9000	+32.000%	3	2,340	+15.152%
2026-04-16	7.5000	7.5000	7.5000	7.5000	-8.537%	20	2,337	+52.000%
2026-04-09	7.2500	8.2000	7.2500	8.2000	-10.870%	2	2,357	+39.024%
2026-04-08	9.2000	9.2000	9.2000	9.2000	+46.032%	2	2,356	+23.913%
2026-04-07	6.3000	6.3000	6.3000	6.3000	-10.000%	6	2,358	+80.952%
2026-04-06	7.0000	7.0000	7.0000	7.0000	+17.057%	20	2,364	+62.857%
2026-03-31	5.9800	5.9800	5.9800	5.9800	-6.563%	1	2,344	+90.635%
2026-03-30	6.4000	6.4000	6.4000	6.4000	-9.859%	1	2,344	+78.125%
2026-03-27	7.1000	7.1000	7.1000	7.1000	-20.225%	2	2,345	+60.563%
2026-03-23	9.0000	9.0000	8.9000	8.9000	+16.340%	27	2,347	+28.090%
2026-03-18	8.0500	8.0500	7.6500	7.6500	-7.831%	2	2,334	+49.020%
2026-03-17	8.3000	8.3000	8.3000	8.3000	-7.880%	1	2,334	+37.349%
2026-03-16	9.0100	9.0100	9.0100	9.0100	+7.262%	3	2,334	+26.526%
2026-03-12	8.3800	8.6000	8.3800	8.4000	-16.000%	9	2,337	+35.714%
2026-03-11	10.0000	10.0000	10.0000	10.0000	-0.990%	3	2,337	+14.000%
2026-03-10	10.6500	10.6500	10.1000	10.1000	+6.765%	2	2,337	+12.871%
2026-03-06	9.4600	9.4600	9.4600	9.4600	-5.400%	1	2,337	+20.507%
2026-03-05	10.0000	10.0000	10.0000	10.0000	-15.254%	1	2,338	+14.000%
2026-03-04	11.8000	11.8000	11.8000	11.8000	-9.924%	1	2,339	-3.390%
2026-02-24	13.1000	13.1000	13.1000	13.1000	-8.392%	1	2,338	-12.977%
2026-02-20	13.5900	15.1700	13.5900	14.3000	-1.038%	9	2,339	-20.280%
2026-02-18	14.4800	14.4800	14.4500	14.4500	-0.345%	6	2,339	-21.107%
2026-02-17	14.6900	15.1000	14.2300	14.5000	+0.346%	16	2,339	-21.379%
2026-02-13	14.4500	14.4500	14.4500	14.4500	+14.592%	25	2,338	-21.107%
2026-02-12	12.0000	13.2000	11.9000	12.6100	+1.204%	82	2,338	-9.596%
2026-02-11	12.6000	12.6000	12.4600	12.4600	-7.015%	34	2,338	-8.507%
2026-02-10	13.9000	13.9000	13.4000	13.4000	-2.190%	24	2,336	-14.925%
2026-02-04	14.5000	14.5000	13.7000	13.7000	-14.907%	392	2,339	-16.788%
2026-02-03	16.3000	16.3000	16.1000	16.1000	-13.020%	79	2,345	-29.193%
2026-02-02	18.5100	18.5100	18.5100	18.5100	+3.989%	1	2,345	-38.412%
2026-01-16	17.9000	18.1000	17.8000	17.8000	-1.111%	5	2,345	-35.955%
2026-01-15	18.1000	18.1000	17.7000	18.0000	+2.857%	115	2,345	-36.667%
2026-01-14	17.7000	17.7000	17.0000	17.5000	-28.367%	135	2,352	-34.857%
2025-12-23	24.4300	24.4300	24.4300	24.4300	+18.019%	1	2,352	-53.336%
2025-12-02	20.7000	20.7000	20.7000	20.7000	+2.985%	1	2,353	-44.928%
2025-12-01	19.9000	20.1000	19.8000	20.1000	-12.987%	84	2,353	-43.284%
2025-11-25	23.1000	23.1000	23.1000	23.1000	-9.766%	8	2,353	-50.649%
2025-11-10	26.0100	26.1700	25.6000	25.6000	+11.304%	11	2,361	-55.469%
2025-10-30	23.2000	23.2000	22.8000	23.0000	+9.524%	53	2,372	-50.435%
2025-10-29	21.0000	21.0000	21.0000	21.0000	-0.990%	5	2,372	-45.714%
2025-10-07	21.2100	21.2100	21.2100	21.2100	+2.961%	1	2,369	-46.252%
2025-10-06	20.6000	20.6000	20.6000	20.6000	+0.733%	1	2,369	-44.660%
2025-10-03	20.4500	20.4500	20.4500	20.4500	-0.244%	1	2,368	-44.254%
2025-10-01	20.7000	20.7000	20.5000	20.5000	+1.485%	4	2,368	-44.390%
2025-09-26	20.2000	20.2000	20.2000	20.2000	-1.942%	3	2,366	-43.564%
2025-09-25	20.6000	20.6000	20.6000	20.6000	+7.741%	1	2,363	-44.660%
2025-09-23	19.1200	19.1200	19.1200	19.1200	-1.949%	2	2,362	-40.377%
2025-09-22	19.5000	19.5000	19.5000	19.5000	+11.429%	7	2,362	-41.538%
2025-09-17	17.5000	17.5000	17.5000	17.5000	0.000%	1	2,355	-34.857%
2025-09-15	17.5000	17.5000	17.5000	17.5000	+5.422%	1	2,355	-34.857%
2025-09-11	16.9000	17.1000	16.6000	16.6000	-3.768%	15	2,355	-31.325%
2025-09-10	17.0000	17.2500	16.9000	17.2500	+0.291%	8	2,358	-33.913%
2025-09-09	17.3000	17.3000	17.1000	17.2000	-0.521%	9	2,358	-33.721%
2025-09-03	17.2900	17.2900	17.2900	17.2900	+5.298%	1	2,358	-34.066%
2025-08-28	16.4200	16.4200	16.4200	16.4200	+7.672%	1	2,358	-30.572%
2025-08-25	15.9200	15.9200	15.2500	15.2500	-18.011%	7	2,357	-25.246%
2025-08-19	18.6000	18.6000	18.6000	18.6000	+1.087%	1	2,350	-38.710%
2025-08-14	18.4000	18.4000	18.4000	18.4000	-10.244%	1	2,349	-38.043%
2025-08-08	20.5000	20.5000	20.5000	20.5000	+5.398%	1	2,349	-44.390%
2025-08-04	19.9000	19.9000	19.4500	19.4500	+16.817%	4	2,348	-41.388%
2025-08-01	16.6500	16.6500	16.6500	16.6500	+59.789%	1	2,348	-31.532%
2025-07-23	10.5000	10.5000	10.0000	10.4200	-11.844%	1,002	2,348	+9.405%
2025-07-21	11.6100	11.8200	11.6100	11.8200	-0.672%	2	1,347	-3.553%
2025-07-02	12.0000	12.0000	11.9000	11.9000	-25.625%	39	1,346	-4.202%
2025-06-23	16.0000	16.0000	16.0000	16.0000	+16.788%	1	1,308	-28.750%
2025-06-11	13.7000	13.7000	13.7000	13.7000	-21.714%	408	1,308	-16.788%
2025-06-04	17.5000	17.5000	17.5000	17.5000	+0.865%	2	902	-34.857%
2025-06-03	17.3500	17.3500	17.3500	17.3500	+0.289%	3	902	-34.294%
2025-05-28	17.3000	17.3000	17.3000	17.3000	+8.125%	1	899	-34.104%
2025-05-20	16.0000	16.0000	16.0000	16.0000	+11.111%	1	899	-28.750%
2025-05-14	14.4000	14.4000	14.4000	14.4000	-10.280%	2	898	-20.833%
2025-05-07	16.0500	16.0500	16.0500	16.0500	-1.292%	1	896	-28.972%
2025-05-05	16.2600	16.2600	16.2600	16.2600	+7.469%	7	895	-29.889%
2025-05-02	15.0000	15.1300	15.0000	15.1300	-12.290%	10	888	-24.653%
2025-04-21	17.3000	17.3000	16.3000	17.2500	-8.778%	4	889	-33.913%
2025-04-11	19.1000	19.1000	18.9100	18.9100	-0.943%	4	891	-39.714%
2025-04-09	19.0900	19.0900	19.0900	19.0900	+10.539%	3	891	-40.283%
2025-04-07	17.5000	17.5500	17.2700	17.2700	+8.822%	100	894	-33.990%
2025-04-04	15.8700	15.8700	15.8700	15.8700	+38.000%	2	804	-28.166%
2025-04-03	10.7600	11.5000	10.7600	11.5000	+45.570%	407	803	-0.870%
2025-03-27	7.9000	7.9000	7.9000	7.9000	+9.722%	1	396	+44.304%
2025-03-20	7.2000	7.2000	7.2000	7.2000	+6.038%	1	395	+58.333%
2025-03-17	6.7900	6.7900	6.7900	6.7900	-14.051%	1	394	+67.894%
2025-03-12	7.9000	7.9000	7.9000	7.9000	+38.596%	336	393	+44.304%
2025-01-28	5.7000	5.7000	5.7000	5.7000	-32.143%	1	57	+100.000%
2025-01-03	8.5200	8.5200	8.4000	8.4000	+5.000%	4	56	+35.714%
2025-01-02	8.0000	8.0000	8.0000	8.0000	+5.960%	1	55	+42.500%
2024-12-31	7.5000	7.5500	7.5000	7.5500	+1.071%	2	52	+50.993%
2024-12-30	7.4700	7.4700	7.4700	7.4700	-0.400%	1	52	+52.610%
2024-12-27	7.0000	7.5000	7.0000	7.5000	+7.143%	18	51	+52.000%
2024-12-19	7.3000	7.3000	7.0000	7.0000	+9.375%	3	42	+62.857%
2024-12-09	6.1000	6.4000	6.0000	6.4000	+10.345%	5	39	+78.125%
2024-12-04	5.8000	5.8000	5.8000	5.8000	+3.571%	1	34	+96.552%
2024-11-20	5.6000	5.6000	5.6000	5.6000	+21.739%	3	33	+103.571%
2024-10-28	4.6000	4.6000	4.6000	4.6000	0.000%	30	30	+147.826%