Dark

LYB20270115P80
LYB Jan 15 2027 80.00 Put (LYB270115P00080000)
option OPRA

Inactive

May 29, 2026

17.80+8.537%(+1.40)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-29	17.8000	17.8000	17.8000	17.8000	+8.537%	11	685	0.000%
2026-05-21	16.7000	16.7000	16.4000	16.4000	+10.067%	53	675	+8.537%
2026-05-18	15.3000	15.3000	14.9000	14.9000	+2.055%	2	675	+19.463%
2026-05-12	15.3000	15.3100	14.6000	14.6000	-1.351%	3	622	+21.918%
2026-04-30	14.8000	14.8000	14.8000	14.8000	-20.430%	1	623	+20.270%
2026-04-20	19.1000	19.1000	18.6000	18.6000	-3.125%	9	623	-4.301%
2026-04-17	19.2000	19.2000	19.2000	19.2000	+29.730%	6	629	-7.292%
2026-04-09	14.4000	14.8500	14.4000	14.8000	-20.000%	15	626	+20.270%
2026-04-08	17.1000	18.5000	17.1000	18.5000	+39.623%	14	626	-3.784%
2026-04-07	13.1900	13.2500	12.7500	13.2500	-9.247%	19	626	+34.340%
2026-04-06	14.6000	14.6000	14.6000	14.6000	+13.178%	3	632	+21.918%
2026-04-02	13.2000	13.2000	12.8600	12.9000	-12.955%	42	592	+37.984%
2026-04-01	14.8500	14.8500	14.8200	14.8200	+17.900%	7	592	+20.108%
2026-03-31	12.5700	12.5700	12.5700	12.5700	-7.232%	2	595	+41.607%
2026-03-27	13.5500	13.5500	13.5500	13.5500	-19.489%	7	597	+31.365%
2026-03-13	16.8300	16.8300	16.8300	16.8300	+2.622%	1	597	+5.764%
2026-03-12	16.4000	16.4000	16.4000	16.4000	-8.889%	1	598	+8.537%
2026-03-09	18.5000	18.5000	18.0000	18.0000	-7.216%	18	599	-1.111%
2026-03-05	19.4000	19.4000	19.4000	19.4000	-11.778%	2	607	-8.247%
2026-03-04	21.9900	21.9900	21.9900	21.9900	-9.988%	1	609	-19.054%
2026-03-03	24.5800	24.5800	24.4300	24.4300	-6.291%	9	610	-27.139%
2026-02-23	25.9000	26.0700	25.9000	26.0700	+0.269%	3	614	-31.722%
2026-02-04	26.0000	26.0000	26.0000	26.0000	-20.172%	8	614	-31.538%
2026-01-13	32.5700	32.5700	32.5700	32.5700	-14.961%	1	622	-45.348%
2025-12-31	38.3000	38.3000	38.3000	38.3000	+0.789%	1	624	-53.525%
2025-12-30	38.0000	38.0000	38.0000	38.0000	0.000%	2	624	-53.158%
2025-12-29	38.0000	38.0000	38.0000	38.0000	+5.614%	5	626	-53.158%
2025-12-10	36.0900	36.0900	35.9800	35.9800	-2.334%	20	631	-50.528%
2025-11-14	36.8400	36.8400	36.8400	36.8400	-1.865%	1	651	-51.683%
2025-11-13	37.9100	38.7400	36.8000	37.5400	-3.744%	158	652	-52.584%
2025-11-10	39.0000	39.0000	39.0000	39.0000	+1.961%	1	753	-54.359%
2025-11-07	38.2500	38.2500	38.2500	38.2500	+0.658%	35	754	-53.464%
2025-11-06	38.0000	38.0000	38.0000	38.0000	+4.110%	2	754	-53.158%
2025-11-04	36.5000	36.5000	36.5000	36.5000	+3.049%	1	752	-51.233%
2025-11-03	35.4200	35.4200	35.4200	35.4200	+1.200%	1	754	-49.746%
2025-10-24	35.0000	35.0000	35.0000	35.0000	+4.478%	1	754	-49.143%
2025-10-07	33.5000	33.5000	33.5000	33.5000	+3.715%	2	754	-46.866%
2025-10-02	32.7600	32.7600	32.3000	32.3000	+12.898%	2	754	-44.892%
2025-09-12	28.6100	28.6100	28.6100	28.6100	+0.035%	1	754	-37.784%
2025-09-10	28.6000	28.6000	28.6000	28.6000	-2.589%	1	753	-37.762%
2025-09-08	29.3600	29.3600	29.3600	29.3600	+4.484%	41	753	-39.373%
2025-09-02	28.1000	28.1000	28.1000	28.1000	-19.599%	1	712	-36.655%
2025-08-11	34.9500	34.9500	34.9500	34.9500	+6.881%	1	713	-49.070%
2025-08-07	32.7000	32.7000	32.7000	32.7000	-2.563%	2	713	-45.566%
2025-08-06	33.5600	33.5600	33.5600	33.5600	+34.240%	2	713	-46.961%
2025-07-30	25.0000	25.0000	25.0000	25.0000	+4.167%	2	715	-28.800%
2025-07-24	24.0000	24.0000	24.0000	24.0000	+23.457%	2	713	-25.833%
2025-07-23	19.4400	19.4400	19.4400	19.4400	-11.070%	2	711	-8.436%
2025-07-14	22.5000	22.5000	21.8600	21.8600	-0.274%	15	711	-18.573%
2025-07-08	21.9200	21.9200	21.9200	21.9200	-16.654%	1	698	-18.796%
2025-06-24	27.2000	27.2000	26.3000	26.3000	-7.133%	28	697	-32.319%
2025-05-29	28.3200	28.3200	28.3200	28.3200	+11.716%	2	712	-37.147%
2025-04-25	25.3500	25.3500	25.3500	25.3500	-18.041%	2	710	-29.783%
2025-04-09	31.4000	31.4000	30.9300	30.9300	+6.289%	26	709	-42.451%
2025-04-07	28.0000	29.1000	27.7000	29.1000	+6.050%	5	709	-38.832%
2025-04-04	27.4400	27.4400	27.4400	27.4400	+61.412%	20	706	-35.131%
2025-03-27	17.0000	17.0000	17.0000	17.0000	+0.295%	1	716	+4.706%
2025-03-26	16.9500	16.9500	16.9500	16.9500	-1.224%	2	715	+5.015%
2025-03-21	17.1600	17.1600	17.1600	17.1600	+7.116%	2	717	+3.730%
2025-03-20	16.0200	16.0200	16.0200	16.0200	+6.093%	1	716	+11.111%
2025-03-11	15.1000	15.1000	15.1000	15.1000	+12.519%	1	715	+17.881%
2025-03-10	13.4200	13.4200	13.4200	13.4200	-8.707%	1	714	+32.638%
2025-03-06	14.7000	14.7000	14.7000	14.7000	-0.676%	1	714	+21.088%
2025-03-05	14.8000	14.8000	14.8000	14.8000	-5.431%	50	714	+20.270%
2025-03-03	15.6500	15.6500	15.6500	15.6500	+21.885%	1	764	+13.738%
2025-01-29	12.8400	12.8400	12.8400	12.8400	-1.231%	1	763	+38.629%
2025-01-24	13.0000	13.0000	13.0000	13.0000	0.000%	100	764	+36.923%
2025-01-22	13.0000	13.0000	13.0000	13.0000	-14.248%	3	714	+36.923%
2024-12-26	15.1600	15.1600	15.1600	15.1600	+9.458%	1	712	+17.414%
2024-12-11	14.0000	14.0000	13.8200	13.8500	+5.725%	8	711	+28.520%
2024-12-09	13.1000	13.1000	13.1000	13.1000	-2.963%	1	714	+35.878%
2024-12-05	13.5000	13.5000	13.5000	13.5000	+7.143%	4	714	+31.852%
2024-12-04	12.0000	12.7600	12.0000	12.6000	+20.000%	524	710	+41.270%
2024-11-25	9.5500	10.5500	9.4100	10.5000	-10.256%	159	187	+69.524%
2024-11-20	11.7000	11.7000	11.7000	11.7000	+4.933%	4	29	+52.137%
2024-11-14	10.8100	11.2000	10.8100	11.1500	+11.389%	5	27	+59.641%
2024-11-08	10.0100	10.0100	10.0100	10.0100	+3.516%	2	22	+77.822%
2024-11-04	9.6700	9.6700	9.6700	9.6700	-3.300%	1	21	+84.074%
2024-11-01	10.0000	10.0000	10.0000	10.0000	+2.249%	20	20	+78.000%
2024-10-30	9.7800	9.7800	9.7800	9.7800	+1.347%	2	16	+82.004%
2024-10-29	9.6500	9.6500	9.6500	9.6500	+1.579%	1	16	+84.456%
2024-10-28	9.5000	9.5000	9.5000	9.5000	+1.931%	5	15	+87.368%
2024-10-23	9.3200	9.3200	9.3200	9.3200	+5.192%	2	10	+90.987%
2024-10-21	8.8600	8.8600	8.8600	8.8600	+4.235%	1	8	+100.903%
2024-10-18	8.5000	8.5000	8.5000	8.5000	+0.473%	2	7	+109.412%
2024-10-16	8.4600	8.4600	8.4600	8.4600	+48.421%	2	7	+110.402%
2024-10-15	5.7000	5.7000	5.7000	5.7000	-28.212%	2	5	+212.281%
2024-10-14	7.9400	7.9400	7.9400	7.9400	+3.117%	2	3	+124.181%
2024-10-01	7.7000	7.7000	7.7000	7.7000	-12.301%	1	2	+131.169%
2024-09-16	8.7800	8.7800	8.7800	8.7800	0.000%	1	1	+102.733%