Dark

LYB20280121P45
LYB Jan 21 2028 45.00 Put (LYB280121P00045000)
option OPRA

EOD

Sep 28, 2026

4.55-4.211%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.5000	4.5500	4.5000	4.5500	-4.211%	2	509	0.000%
2026-09-25	4.8500	4.8500	4.7500	4.7500	+9.195%	4	509	-4.211%
2026-09-24	4.3000	4.3500	4.2000	4.3500	+6.098%	4	510	+4.598%
2026-09-18	4.0600	4.1000	4.0600	4.1000	+4.326%	7	511	+10.976%
2026-09-16	3.9300	3.9300	3.9300	3.9300	-7.529%	1	507	+15.776%
2026-09-15	3.6000	4.2500	3.6000	4.2500	+11.842%	20	508	+7.059%
2026-09-11	3.7800	3.8000	3.5800	3.8000	-2.564%	10	509	+19.737%
2026-09-08	3.8000	4.0000	3.6500	3.9000	0.000%	52	506	+16.667%
2026-09-04	3.8000	3.9000	3.7500	3.9000	0.000%	18	498	+16.667%
2026-09-03	3.8000	3.9000	3.8000	3.9000	+9.859%	10	498	+16.667%
2026-09-02	3.9000	3.9000	3.5000	3.5500	-11.250%	38	493	+28.169%
2026-08-31	4.2000	4.2000	3.8500	4.0000	-3.614%	121	490	+13.750%
2026-08-28	4.3000	4.3500	4.0500	4.1500	-2.353%	10	477	+9.639%
2026-08-27	4.2500	4.4000	4.2000	4.2500	-5.556%	59	476	+7.059%
2026-08-26	4.5000	4.5000	4.3500	4.5000	+4.651%	22	476	+1.111%
2026-08-25	4.4700	4.4700	4.1000	4.3000	+14.667%	133	476	+5.814%
2026-08-21	3.7500	3.9000	3.7000	3.7500	-1.316%	8	478	+21.333%
2026-08-20	3.7000	3.8000	3.5500	3.8000	-9.524%	52	478	+19.737%
2026-08-18	4.2000	4.3500	4.1000	4.2000	-1.639%	74	478	+8.333%
2026-08-17	4.5000	4.5500	4.2700	4.2700	-12.857%	16	479	+6.557%
2026-08-11	4.9000	4.9000	4.9000	4.9000	-18.333%	1	477	-7.143%
2026-08-04	6.0000	6.0000	6.0000	6.0000	+9.091%	5	478	-24.167%
2026-08-03	5.5000	5.5000	5.5000	5.5000	+30.952%	5	478	-17.273%
2026-07-28	4.2000	4.2000	4.2000	4.2000	-30.000%	10	478	+8.333%
2026-07-24	6.0000	6.0000	6.0000	6.0000	+20.000%	1	468	-24.167%
2026-07-23	5.0000	5.0000	5.0000	5.0000	-12.281%	1	469	-9.000%
2026-07-22	5.7000	5.7000	5.7000	5.7000	-10.377%	1	470	-20.175%
2026-07-15	6.3600	6.3600	6.3600	6.3600	-14.973%	1	471	-28.459%
2026-07-06	7.5000	7.6000	7.4800	7.4800	+2.326%	4	472	-39.171%
2026-06-29	7.3100	7.3100	7.3100	7.3100	+5.942%	1	470	-37.756%
2026-06-24	6.9000	6.9000	6.9000	6.9000	+1.920%	12	469	-34.058%
2026-06-23	6.7700	6.7700	6.7700	6.7700	+10.081%	1	457	-32.792%
2026-06-15	6.2000	6.2000	6.0500	6.1500	+9.821%	5	456	-26.016%
2026-06-02	5.6000	5.6000	5.6000	5.6000	+4.673%	1	455	-18.750%
2026-05-28	5.5000	5.6500	5.2000	5.3500	+3.083%	15	454	-14.953%
2026-04-27	5.1900	5.1900	5.1900	5.1900	+3.800%	1	453	-12.331%
2026-04-20	5.0000	5.0000	5.0000	5.0000	+25.000%	25	454	-9.000%
2026-04-17	4.0000	4.0000	4.0000	4.0000	-14.894%	3	429	+13.750%
2026-04-08	4.7900	4.7900	4.7000	4.7000	+11.905%	2	426	-3.191%
2026-04-01	4.5000	4.5000	4.2000	4.2000	0.000%	9	426	+8.333%
2026-03-26	4.2000	4.3000	4.2000	4.2000	-9.091%	23	426	+8.333%
2026-03-18	4.6200	4.6200	4.6200	4.6200	-8.515%	1	427	-1.515%
2026-03-05	5.0000	5.0500	5.0000	5.0500	-18.548%	7	427	-9.901%
2026-03-03	6.2900	6.2900	6.2000	6.2000	-7.463%	5	429	-26.613%
2026-02-27	6.7000	6.7000	6.7000	6.7000	-2.899%	1	426	-32.090%
2026-02-25	6.9000	6.9000	6.9000	6.9000	+12.561%	2	423	-34.058%
2026-02-17	6.1300	6.1300	6.1300	6.1300	-2.698%	1	423	-25.775%
2026-02-11	6.3000	6.3000	6.3000	6.3000	+1.777%	1	422	-27.778%
2026-02-10	6.1900	6.1900	6.1900	6.1900	-0.960%	25	423	-26.494%
2026-02-06	6.1000	6.2500	6.1000	6.2500	-14.266%	11	439	-27.200%
2026-02-05	7.4000	7.4000	7.2900	7.2900	-3.699%	10	438	-37.586%
2026-02-03	7.6000	7.6000	7.5700	7.5700	-13.977%	2	448	-39.894%
2026-01-30	8.8000	8.8000	8.8000	8.8000	+8.642%	6	447	-48.295%
2026-01-26	8.1000	8.1000	8.1000	8.1000	+4.516%	250	441	-43.827%
2026-01-22	7.7500	7.7500	7.7500	7.7500	-14.459%	2	191	-41.290%
2026-01-20	8.7000	9.0600	8.7000	9.0600	+9.288%	25	193	-49.779%
2026-01-14	8.2900	8.2900	8.2900	8.2900	-9.200%	1	168	-45.115%
2026-01-12	9.1300	9.1300	9.1300	9.1300	-1.297%	1	169	-50.164%
2026-01-09	9.2500	9.2500	9.2500	9.2500	-13.953%	2	168	-50.811%
2026-01-06	10.7500	10.7500	10.7500	10.7500	-9.588%	1	170	-57.674%
2025-12-31	11.8800	11.8900	11.8800	11.8900	-0.917%	5	169	-61.733%
2025-12-15	12.3000	12.3000	12.0000	12.0000	+8.108%	6	169	-62.083%
2025-12-11	11.1000	11.1000	11.1000	11.1000	-11.200%	1	173	-59.009%
2025-12-09	12.0000	12.5000	12.0000	12.5000	0.000%	50	172	-63.600%
2025-12-08	11.9500	12.5000	11.9500	12.5000	+16.604%	2	172	-63.600%
2025-12-05	10.7200	10.7200	10.7200	10.7200	-10.667%	1	170	-57.556%
2025-12-04	12.0000	12.0000	12.0000	12.0000	+22.449%	2	169	-62.083%
2025-12-03	9.9000	9.9000	9.8000	9.8000	0.000%	6	167	-53.571%
2025-12-01	10.0800	10.0800	9.4800	9.8000	-10.909%	5	163	-53.571%
2025-11-26	11.0000	11.0000	11.0000	11.0000	-4.348%	1	160	-58.636%
2025-11-25	11.5700	11.5700	11.5000	11.5000	-10.853%	4	160	-60.435%
2025-11-19	12.5800	12.9000	12.5800	12.9000	+2.462%	4	164	-64.729%
2025-11-18	12.5900	12.5900	12.5900	12.5900	+10.439%	2	160	-63.860%
2025-11-14	11.8000	12.4200	11.1000	11.4000	-2.730%	155	158	-60.088%
2025-11-13	12.0000	12.0000	11.2000	11.7200	-5.101%	38	63	-61.177%
2025-11-11	12.3500	12.3500	12.3500	12.3500	-4.780%	1	29	-63.158%
2025-11-10	13.3000	13.3000	12.9700	12.9700	+23.524%	6	28	-64.919%
2025-11-04	10.5000	10.5000	10.5000	10.5000	-3.758%	1	22	-56.667%
2025-10-24	10.9100	10.9100	10.9100	10.9100	-3.194%	1	21	-58.295%
2025-10-23	11.2700	11.2700	11.2700	11.2700	-7.013%	1	20	-59.627%
2025-10-21	12.1200	12.1200	12.1200	12.1200	+2.712%	1	19	-62.459%
2025-10-20	11.8000	11.8000	11.8000	11.8000	+1.724%	1	20	-61.441%
2025-10-10	11.5200	11.6000	11.5200	11.6000	+17.172%	2	19	-60.776%
2025-10-09	9.9000	9.9000	9.9000	9.9000	+3.448%	1	17	-54.040%
2025-10-08	10.0300	10.0300	9.5700	9.5700	-9.717%	2	16	-52.456%
2025-09-30	10.6000	10.6000	10.6000	10.6000	+7.071%	5	14	-57.075%
2025-09-26	9.9000	9.9000	9.9000	9.9000	-6.604%	1	9	-54.040%
2025-09-25	10.0000	10.6000	10.0000	10.6000	+13.127%	5	8	-57.075%
2025-09-22	9.3700	9.3700	9.3700	9.3700	0.000%	3	3	-51.441%