Dark

LYB20271217C50
LYB Dec 17 2027 50.00 Call (LYB271217C00050000)
option OPRA

Inactive

Sep 17, 2026

19.50+4.278%(+0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.5000	19.5000	19.5000	19.5000	+4.278%	1	148	0.000%
2026-09-15	18.7000	18.7000	18.7000	18.7000	-7.011%	1	148	+4.278%
2026-09-11	20.1100	20.1100	20.1100	20.1100	+4.468%	1	148	-3.033%
2026-08-25	19.2500	19.2500	19.2500	19.2500	-12.579%	1	148	+1.299%
2026-08-20	22.0200	22.0200	22.0200	22.0200	+27.283%	1	148	-11.444%
2026-08-07	17.3000	17.3000	17.3000	17.3000	+10.121%	1	147	+12.717%
2026-07-14	15.7100	15.7100	15.7100	15.7100	+34.274%	1	147	+24.125%
2026-07-02	11.7000	11.7000	11.7000	11.7000	-5.109%	12	147	+66.667%
2026-07-01	12.3300	12.3300	12.3300	12.3300	-4.419%	1	147	+58.151%
2026-06-30	12.9000	12.9000	12.9000	12.9000	-39.635%	6	146	+51.163%
2026-06-10	21.3700	21.3700	21.3700	21.3700	+5.949%	1	140	-8.751%
2026-06-09	20.6000	20.6000	20.1700	20.1700	-14.170%	2	140	-3.322%
2026-05-27	23.5000	23.5000	23.5000	23.5000	-14.577%	1	141	-17.021%
2026-04-30	27.5100	27.5100	27.5100	27.5100	-2.239%	1	141	-29.117%
2026-04-29	28.1400	28.1400	28.1400	28.1400	-14.727%	3	140	-30.704%
2026-04-01	32.1000	33.0000	32.1000	33.0000	-2.367%	2	143	-40.909%
2026-03-31	33.8000	33.8000	33.8000	33.8000	-4.113%	10	144	-42.308%
2026-03-27	35.5000	35.5000	35.2200	35.2500	+6.592%	52	154	-44.681%
2026-03-26	33.0700	33.0700	33.0700	33.0700	+9.395%	1	191	-41.034%
2026-03-19	30.2300	30.2300	30.2300	30.2300	+7.849%	12	190	-35.495%
2026-03-13	28.0300	28.0300	28.0300	28.0300	+0.107%	2	178	-30.432%
2026-03-12	28.0000	28.0000	28.0000	28.0000	+40.000%	6	178	-30.357%
2026-03-06	20.0000	20.0000	20.0000	20.0000	-6.890%	1	179	-2.500%
2026-03-05	20.0000	21.4800	20.0000	21.4800	+19.333%	11	179	-9.218%
2026-03-04	18.0000	18.0000	18.0000	18.0000	+11.871%	10	190	+8.333%
2026-03-03	13.7900	16.0900	13.7900	16.0900	+20.075%	12	190	+21.193%
2026-02-20	13.2000	13.4000	13.2000	13.4000	+0.752%	3	180	+45.522%
2026-02-19	13.3000	13.3000	13.3000	13.3000	-2.134%	30	180	+46.617%
2026-02-18	13.5900	13.5900	13.5900	13.5900	-4.093%	10	200	+43.488%
2026-02-10	14.1700	14.1700	14.1700	14.1700	+9.000%	2	200	+37.615%
2026-02-05	13.0000	13.0000	13.0000	13.0000	-0.763%	5	202	+50.000%
2026-02-03	12.0600	13.1000	12.0600	13.1000	+21.296%	2	197	+48.855%
2026-01-20	10.5000	10.8000	10.5000	10.8000	+8.000%	4	198	+80.556%
2026-01-13	10.0000	10.0000	10.0000	10.0000	+3.093%	3	194	+95.000%
2026-01-08	9.7000	9.7000	9.7000	9.7000	+21.250%	1	191	+101.031%
2026-01-05	8.0000	8.0000	8.0000	8.0000	+9.141%	5	190	+143.750%
2025-12-30	7.3300	7.3300	7.3300	7.3300	+4.714%	3	190	+166.030%
2025-12-24	7.0000	7.0000	7.0000	7.0000	-6.292%	2	188	+178.571%
2025-12-22	7.0000	7.4700	7.0000	7.4700	+10.667%	10	188	+161.044%
2025-12-18	7.0600	7.0600	6.7500	6.7500	+22.727%	9	189	+188.889%
2025-12-08	5.5000	5.5000	5.5000	5.5000	-33.171%	1	189	+254.545%
2025-12-02	8.8000	8.8000	8.2300	8.2300	-10.349%	2	189	+136.938%
2025-12-01	9.1800	9.1800	9.1800	9.1800	+11.679%	24	189	+112.418%
2025-11-28	8.2200	8.2200	8.2200	8.2200	+1.481%	1	189	+137.226%
2025-11-26	8.0000	8.1000	8.0000	8.1000	+2.532%	7	195	+140.741%
2025-11-25	7.6500	7.9000	7.6500	7.9000	+16.176%	43	195	+146.835%
2025-11-21	6.6000	6.8000	6.6000	6.8000	0.000%	3	226	+186.765%
2025-11-20	6.8000	6.8000	6.8000	6.8000	+3.817%	4	223	+186.765%
2025-11-19	6.5000	6.5500	6.5000	6.5500	-5.755%	8	219	+197.710%
2025-11-18	6.9000	6.9500	6.9000	6.9500	+2.206%	10	211	+180.576%
2025-11-17	7.1000	7.1500	6.8000	6.8000	-11.343%	20	201	+186.765%
2025-11-14	7.5000	7.6700	7.5000	7.6700	+27.833%	5	181	+154.237%
2025-11-10	6.2000	6.2000	6.0000	6.0000	-14.286%	12	176	+225.000%
2025-11-04	7.0000	7.0000	7.0000	7.0000	-10.256%	3	166	+178.571%
2025-10-31	7.8000	7.8000	7.8000	7.8000	-20.000%	10	166	+150.000%
2025-10-27	9.7500	9.7500	9.7500	9.7500	+7.143%	1	155	+100.000%
2025-10-07	9.1000	9.1000	9.1000	9.1000	+3.409%	5	155	+114.286%
2025-10-01	8.8000	8.8000	8.8000	8.8000	-2.222%	2	150	+121.591%
2025-09-30	9.0000	9.0000	9.0000	9.0000	-8.163%	1	148	+116.667%
2025-09-25	9.8000	9.8000	9.8000	9.8000	-14.783%	1	147	+98.980%
2025-09-15	11.5000	11.5000	11.5000	11.5000	-4.167%	1	146	+69.565%
2025-09-10	12.0000	12.0000	12.0000	12.0000	-5.512%	1	146	+62.500%
2025-09-05	12.7000	12.7000	12.7000	12.7000	-0.781%	1	145	+53.543%
2025-08-29	12.8000	12.8000	12.8000	12.8000	-4.478%	30	115	+52.344%
2025-08-25	13.4000	13.4000	13.4000	13.4000	+0.752%	10	115	+45.522%
2025-08-22	12.3000	13.3000	12.3000	13.3000	+15.652%	5	115	+46.617%
2025-08-21	11.5000	11.5000	11.5000	11.5000	+1.770%	1	115	+69.565%
2025-08-20	10.5500	11.3000	10.5500	11.3000	+12.438%	2	115	+72.566%
2025-08-19	10.0500	10.0500	10.0500	10.0500	+0.500%	10	113	+94.030%
2025-08-18	9.4000	10.0000	9.4000	10.0000	-6.191%	16	103	+95.000%
2025-08-15	9.7500	10.6600	9.7500	10.6600	+3.495%	15	115	+82.927%
2025-08-14	10.3000	10.3000	10.3000	10.3000	+17.045%	1	100	+89.320%
2025-08-13	8.9000	9.4000	8.8000	8.8000	+2.326%	13	99	+121.591%
2025-08-12	8.0000	8.6000	8.0000	8.6000	+10.256%	13	104	+126.744%
2025-08-07	8.2000	8.2000	7.8000	7.8000	-2.500%	6	92	+150.000%
2025-08-06	7.6000	8.0000	7.6000	8.0000	-3.614%	6	86	+143.750%
2025-08-05	8.3000	8.3000	8.3000	8.3000	0.000%	4	80	+134.940%
2025-08-04	7.4500	8.3000	7.4500	8.3000	-11.230%	5	76	+134.940%
2025-08-01	10.8000	10.8000	9.3500	9.3500	-20.426%	17	71	+108.556%
2025-07-31	12.5000	12.7000	11.7500	11.7500	-12.313%	10	54	+65.957%
2025-07-24	14.2000	14.2000	13.4000	13.4000	0.000%	44	44	+45.522%