Dark

LYB20271217C80
LYB Dec 17 2027 80.00 Call (LYB271217C00080000)
option OPRA

EOD

Sep 28, 2026

4.61-16.182%(-0.89)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.8200	4.8200	4.6100	4.6100	-16.182%	6	165	0.000%
2026-09-24	5.5000	5.5000	5.5000	5.5000	+6.383%	1	160	-16.182%
2026-09-22	5.1700	5.1700	5.1700	5.1700	-28.194%	1	160	-10.832%
2026-09-04	7.6000	7.6000	7.2000	7.2000	-13.253%	10	159	-35.972%
2026-08-24	8.3000	8.3000	8.3000	8.3000	+16.901%	3	159	-44.458%
2026-07-24	7.1000	7.1000	7.1000	7.1000	-5.333%	9	159	-35.070%
2026-07-23	7.5000	7.5000	7.5000	7.5000	0.000%	1	168	-38.533%
2026-07-22	7.5000	7.5000	7.5000	7.5000	+16.279%	5	168	-38.533%
2026-07-20	6.4500	6.4500	6.4500	6.4500	+13.757%	2	168	-28.527%
2026-07-13	5.6700	5.6700	5.6700	5.6700	+39.655%	1	168	-18.695%
2026-07-01	4.2000	4.2000	4.0000	4.0600	-18.800%	3	167	+13.547%
2026-06-29	5.0000	5.0000	5.0000	5.0000	0.000%	10	170	-7.800%
2026-06-26	5.0500	5.0500	5.0000	5.0000	-9.091%	2	170	-7.800%
2026-06-24	5.5000	5.5000	5.5000	5.5000	-21.429%	1	170	-16.182%
2026-06-18	8.0000	8.0000	7.0000	7.0000	-40.222%	6	168	-34.143%
2026-06-03	11.7100	11.7100	11.7100	11.7100	+6.069%	1	168	-60.632%
2026-06-01	11.0400	11.0400	11.0400	11.0400	+0.272%	1	167	-58.243%
2026-05-29	11.0000	11.0100	11.0000	11.0100	-11.920%	20	166	-58.129%
2026-05-07	12.5000	12.5000	12.5000	12.5000	-23.313%	1	179	-63.120%
2026-05-05	16.4000	16.4000	16.3000	16.3000	+10.884%	4	178	-71.718%
2026-05-04	14.7000	14.7000	14.7000	14.7000	-1.475%	2	176	-68.639%
2026-05-01	14.9200	14.9200	14.9200	14.9200	+17.852%	1	176	-69.102%
2026-04-28	12.6600	12.6600	12.6600	12.6600	+9.991%	9	176	-63.586%
2026-04-21	11.5100	11.5100	11.5100	11.5100	-18.078%	1	177	-59.948%
2026-04-15	14.0500	14.0500	14.0500	14.0500	-1.056%	1	177	-67.189%
2026-04-08	12.3100	14.2000	11.9500	14.2000	-30.562%	5	176	-67.535%
2026-03-31	20.4500	20.4500	20.4500	20.4500	+0.491%	1	175	-77.457%
2026-03-30	20.3500	20.3500	20.3500	20.3500	+56.538%	1	175	-77.346%
2026-03-23	13.0000	13.0000	13.0000	13.0000	-17.929%	2	176	-64.538%
2026-03-19	15.8400	15.8400	15.8400	15.8400	+2.194%	1	174	-70.896%
2026-03-18	14.0000	15.5000	14.0000	15.5000	+8.772%	19	173	-70.258%
2026-03-13	14.2000	14.2500	14.2000	14.2500	+18.257%	37	184	-67.649%
2026-03-12	12.0500	12.0500	12.0500	12.0500	+17.676%	1	163	-61.743%
2026-03-10	10.2400	10.2400	10.2400	10.2400	-14.667%	10	163	-54.980%
2026-03-09	11.7000	12.0000	11.7000	12.0000	+14.286%	14	173	-61.583%
2026-03-06	10.5000	10.5000	10.5000	10.5000	+8.247%	1	179	-56.095%
2026-03-05	10.1000	10.5100	9.7000	9.7000	+104.211%	25	179	-52.474%
2026-02-20	4.7500	4.7500	4.7500	4.7500	+5.556%	1	162	-2.947%
2026-02-09	4.4000	4.5000	4.4000	4.5000	+50.000%	3	161	+2.444%
2026-02-03	3.0000	3.0000	3.0000	3.0000	-0.662%	1	160	+53.667%
2026-01-29	3.0700	3.0700	3.0200	3.0200	-5.625%	10	159	+52.649%
2026-01-20	3.2000	3.2000	3.2000	3.2000	+36.170%	6	164	+44.063%
2025-12-08	2.3500	2.3500	2.3500	2.3500	+11.905%	10	159	+96.170%
2025-12-04	2.1000	2.1000	2.1000	2.1000	-22.222%	2	159	+119.524%
2025-12-01	2.7000	2.7000	2.7000	2.7000	-3.571%	1	157	+70.741%
2025-11-28	2.8000	2.8000	2.8000	2.8000	+3.321%	6	158	+64.643%
2025-11-26	2.7100	2.7100	2.7100	2.7100	+4.231%	1	152	+70.111%
2025-11-20	2.6000	2.6000	2.6000	2.6000	0.000%	10	152	+77.308%
2025-11-14	2.6000	2.6000	2.6000	2.6000	+4.000%	1	142	+77.308%
2025-11-10	2.2500	2.5000	2.2500	2.5000	+13.636%	6	142	+84.400%
2025-11-07	2.2000	2.2000	2.2000	2.2000	-4.348%	1	139	+109.545%
2025-11-06	2.3000	2.3000	2.3000	2.3000	+4.545%	5	138	+100.435%
2025-11-05	2.2000	2.2000	2.2000	2.2000	-12.000%	1	133	+109.545%
2025-10-09	2.5000	2.5000	2.5000	2.5000	-27.536%	9	134	+84.400%
2025-09-30	3.4500	3.4500	3.4500	3.4500	-5.220%	1	132	+33.623%
2025-09-29	3.6400	3.6400	3.6400	3.6400	-10.565%	35	132	+26.648%
2025-09-26	3.7000	4.0700	3.7000	4.0700	+19.706%	4	97	+13.268%
2025-09-25	3.2000	3.5800	3.2000	3.4000	-6.849%	5	95	+35.588%
2025-09-23	3.3000	3.6500	3.3000	3.6500	+1.389%	2	93	+26.301%
2025-09-19	3.6000	3.6000	3.6000	3.6000	-21.739%	10	92	+28.056%
2025-09-12	4.7300	4.7300	4.6000	4.6000	+22.667%	3	82	+0.217%
2025-08-28	3.8400	4.1500	3.7500	3.7500	-16.667%	15	80	+22.933%
2025-08-27	4.5100	4.5700	4.4600	4.5000	-6.639%	5	72	+2.444%
2025-08-22	4.0800	4.8200	3.6000	4.8200	+24.548%	7	72	-4.357%
2025-08-20	3.8700	3.8700	3.8700	3.8700	+58.607%	1	70	+19.121%
2025-08-18	2.4400	2.4400	2.4400	2.4400	-23.750%	1	69	+88.934%
2025-08-13	3.2000	3.2000	3.2000	3.2000	+23.077%	1	69	+44.063%
2025-08-12	2.6000	2.6000	2.6000	2.6000	+4.000%	1	68	+77.308%
2025-08-11	2.5000	2.5000	2.5000	2.5000	+8.696%	1	67	+84.400%
2025-08-07	2.3000	2.3000	2.3000	2.3000	-1.288%	29	66	+100.435%
2025-08-06	2.3600	2.3600	2.2300	2.3300	-4.898%	61	66	+97.854%
2025-08-05	2.4500	2.4500	2.4500	2.4500	+44.118%	1	24	+88.163%
2025-08-04	1.7000	1.7000	1.7000	1.7000	-15.842%	1	23	+171.176%
2025-07-31	2.0200	2.0200	2.0200	2.0200	-36.875%	9	22	+128.218%
2025-07-30	3.5500	3.5500	3.2000	3.2000	-28.889%	7	13	+44.063%
2025-07-28	4.5000	4.5000	4.5000	4.5000	+38.462%	3	12	+2.444%
2025-07-24	3.2500	3.2500	3.2500	3.2500	-33.673%	1	9	+41.846%
2025-07-22	4.9000	4.9000	4.9000	4.9000	+32.432%	3	9	-5.918%
2025-07-16	3.9000	3.9000	3.7000	3.7000	0.000%	6	6	+24.595%