Dark

LYB20280121C45
LYB Jan 21 2028 45.00 Call (LYB280121C00045000)
option OPRA

EOD

Sep 29, 2026

16.90-12.208%(-2.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.9000	16.9000	16.9000	16.9000	-12.208%	1	465	0.000%
2026-09-21	19.2500	19.2500	19.2500	19.2500	-15.829%	7	465	-12.208%
2026-09-15	22.8700	22.8700	22.8700	22.8700	+0.749%	1	465	-26.104%
2026-09-08	22.7000	22.7000	22.7000	22.7000	+2.252%	8	466	-25.551%
2026-09-04	23.5000	23.5000	22.2000	22.2000	+2.304%	4	459	-23.874%
2026-08-26	21.7000	21.7000	21.7000	21.7000	-9.583%	2	459	-22.120%
2026-08-19	24.0000	24.0000	24.0000	24.0000	+26.917%	2	459	-29.583%
2026-07-27	18.9100	18.9100	18.9100	18.9100	-1.664%	2	459	-10.629%
2026-07-17	19.6000	19.6000	19.2300	19.2300	+26.098%	3	461	-12.116%
2026-07-09	15.2500	15.2500	15.2500	15.2500	+8.929%	5	460	+10.820%
2026-07-06	14.0000	14.0000	14.0000	14.0000	-6.604%	9	460	+20.714%
2026-07-02	14.9900	14.9900	14.9900	14.9900	+3.379%	16	460	+12.742%
2026-07-01	14.7500	14.9000	14.5000	14.5000	-1.894%	75	460	+16.552%
2026-06-30	14.8100	14.8100	14.7800	14.7800	-3.462%	10	473	+14.344%
2026-06-29	15.3100	15.3100	15.3100	15.3100	-11.349%	1	483	+10.385%
2026-06-24	17.2700	17.2700	17.2700	17.2700	-26.417%	1	483	-2.142%
2026-06-17	23.4700	23.4700	23.4700	23.4700	+3.850%	1	483	-27.993%
2026-06-15	22.8000	22.8000	22.6000	22.6000	-22.069%	29	483	-25.221%
2026-05-20	29.0000	29.0000	29.0000	29.0000	-3.333%	9	483	-41.724%
2026-05-19	30.3000	30.3000	30.0000	30.0000	-3.226%	9	474	-43.667%
2026-05-18	32.2000	32.2000	31.0000	31.0000	-4.615%	14	474	-45.484%
2026-05-15	32.5000	32.5000	32.5000	32.5000	+3.175%	1	474	-48.000%
2026-05-14	31.5000	31.5000	31.5000	31.5000	+5.035%	5	474	-46.349%
2026-05-08	29.9900	29.9900	29.9900	29.9900	-7.008%	1	474	-43.648%
2026-05-01	32.2500	32.2500	32.2500	32.2500	+7.107%	3	474	-47.597%
2026-04-29	30.1100	30.1100	30.1100	30.1100	-6.258%	1	474	-43.872%
2026-04-15	31.7500	32.1200	31.7500	32.1200	-2.667%	35	474	-47.385%
2026-04-13	33.0000	33.0000	33.0000	33.0000	+8.197%	15	448	-48.788%
2026-04-08	30.5000	30.5000	30.5000	30.5000	-24.636%	1	435	-44.590%
2026-03-30	40.6500	40.6500	40.4700	40.4700	+3.240%	62	435	-58.241%
2026-03-27	37.0000	39.2000	37.0000	39.2000	+8.889%	19	479	-56.888%
2026-03-26	36.0000	36.0000	36.0000	36.0000	+20.000%	1	481	-53.056%
2026-03-23	30.0000	30.0000	30.0000	30.0000	+16.959%	2	481	-43.667%
2026-03-11	25.6500	25.6500	25.6500	25.6500	-9.204%	2	484	-34.113%
2026-03-09	28.2500	28.2500	28.2500	28.2500	+63.768%	1	484	-40.177%
2026-02-20	15.8000	17.2500	15.8000	17.2500	+4.545%	6	484	-2.029%
2026-02-17	16.5000	16.5000	16.5000	16.5000	-8.333%	10	484	+2.424%
2026-02-13	18.0000	18.0000	18.0000	18.0000	0.000%	7	501	-6.111%
2026-02-12	18.0000	18.0000	18.0000	18.0000	-7.692%	10	501	-6.111%
2026-02-11	18.5000	19.5000	18.5000	19.5000	+9.551%	87	511	-13.333%
2026-02-10	17.6000	17.9200	17.5200	17.8000	+9.877%	352	434	-5.056%
2026-02-06	15.9000	16.2000	15.9000	16.2000	+8.652%	86	295	+4.321%
2026-02-05	14.9100	14.9100	14.9100	14.9100	-16.657%	1	381	+13.347%
2026-02-04	17.5000	17.8900	17.5000	17.8900	+14.753%	20	382	-5.534%
2026-02-03	15.0000	15.5900	15.0000	15.5900	+27.787%	18	382	+8.403%
2026-02-02	11.8500	12.3800	11.8500	12.2000	-6.154%	10	384	+38.525%
2026-01-27	12.5000	13.0000	12.5000	13.0000	-0.763%	25	385	+30.000%
2026-01-26	13.1000	13.1000	13.1000	13.1000	-4.380%	1	385	+29.008%
2026-01-22	13.7000	13.7000	13.7000	13.7000	+1.481%	10	385	+23.358%
2026-01-15	13.5000	13.5000	13.5000	13.5000	-2.174%	5	395	+25.185%
2026-01-14	12.8000	13.8000	12.8000	13.8000	+20.000%	25	395	+22.464%
2026-01-13	11.5000	11.5000	11.5000	11.5000	+2.679%	2	395	+46.957%
2026-01-12	11.1100	11.2000	11.0000	11.2000	-6.667%	4	395	+50.893%
2026-01-09	11.0000	12.0000	11.0000	12.0000	+23.457%	12	394	+40.833%
2026-01-07	9.7200	9.7200	9.7200	9.7200	-10.000%	1	395	+73.868%
2026-01-06	10.8000	10.8000	10.8000	10.8000	+8.000%	1	394	+56.481%
2026-01-05	10.0000	10.0000	9.3100	10.0000	+8.696%	149	312	+69.000%
2025-12-31	9.2000	9.2000	9.2000	9.2000	+4.545%	5	312	+83.696%
2025-12-29	8.8500	8.8500	8.8000	8.8000	-1.124%	7	312	+92.045%
2025-12-23	8.8000	8.9000	8.8000	8.9000	-2.198%	5	312	+89.888%
2025-12-22	8.6100	9.1000	8.6100	9.1000	+8.333%	40	307	+85.714%
2025-12-15	8.6800	8.6800	8.0000	8.4000	-16.000%	7	285	+101.190%
2025-12-11	9.5000	10.0000	9.5000	10.0000	+4.167%	9	288	+69.000%
2025-12-10	9.1000	9.7000	9.1000	9.6000	+12.281%	15	290	+76.042%
2025-12-09	9.3000	9.4000	8.5000	8.5500	+4.268%	19	305	+97.661%
2025-12-08	8.7000	9.0000	8.2000	8.2000	-9.890%	12	310	+106.098%
2025-12-05	9.0000	9.1000	9.0000	9.1000	+8.982%	2	299	+85.714%
2025-12-04	9.0000	9.0000	8.3500	8.3500	-21.963%	13	297	+102.395%
2025-12-03	10.7000	10.7000	10.7000	10.7000	-0.926%	1	284	+57.944%
2025-12-02	10.8000	10.8000	10.8000	10.8000	-4.930%	1	283	+56.481%
2025-12-01	10.7000	11.5000	10.7000	11.3600	+3.273%	37	282	+48.768%
2025-11-28	11.0000	11.0000	11.0000	11.0000	+10.000%	21	245	+53.636%
2025-11-26	10.0000	10.0000	10.0000	10.0000	+1.010%	1	224	+69.000%
2025-11-25	8.0000	9.9000	8.0000	9.9000	+14.983%	12	224	+70.707%
2025-11-21	8.6100	8.6100	8.6100	8.6100	+9.962%	1	221	+96.283%
2025-11-19	7.9400	7.9400	7.8300	7.8300	-3.571%	8	222	+115.837%
2025-11-18	8.1200	8.1200	8.1200	8.1200	-5.691%	1	214	+108.128%
2025-11-17	8.6100	8.6100	8.6100	8.6100	-10.499%	1	213	+96.283%
2025-11-14	9.0000	10.2700	9.0000	9.6200	-1.837%	156	212	+75.676%
2025-11-13	8.9000	9.9000	8.9000	9.8000	+11.364%	39	152	+72.449%
2025-11-11	8.6000	8.8000	8.6000	8.8000	+9.317%	4	156	+92.045%
2025-11-10	7.4000	8.0500	7.4000	8.0500	+2.028%	92	159	+109.938%
2025-11-07	7.8000	7.9000	7.6000	7.8900	-4.710%	15	79	+114.195%
2025-11-05	8.2800	8.2800	8.2800	8.2800	-8.000%	1	64	+104.106%
2025-11-04	9.0000	9.0000	9.0000	9.0000	-5.063%	1	63	+87.778%
2025-10-30	9.5000	9.5000	9.4800	9.4800	-0.211%	4	62	+78.270%
2025-10-23	9.5000	9.5000	9.5000	9.5000	+3.261%	1	58	+77.895%
2025-10-22	9.3400	9.3400	9.2000	9.2000	-4.067%	30	58	+83.696%
2025-10-20	9.5000	9.5900	9.5000	9.5900	-3.229%	4	28	+76.225%
2025-10-17	9.9100	9.9100	9.9100	9.9100	+3.229%	1	28	+70.535%
2025-10-10	10.2000	10.2000	9.6000	9.6000	-14.969%	20	27	+76.042%
2025-10-02	11.2900	11.2900	11.2900	11.2900	-8.731%	2	7	+49.690%
2025-09-25	12.3700	12.3700	12.3700	12.3700	-12.270%	1	5	+36.621%
2025-09-15	14.5000	14.8600	14.1000	14.1000	0.000%	4	4	+19.858%