Dark

LLY20260918P1000
LLY Sep 18 2026 1000.00 Put (LLY260918P01000000)
option OPRA

EOD

Sep 9, 2026

0.6900-34.906%(-0.3700)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.7600	0.8000	0.6900	0.6900	-34.906%	6	2,376	0.000%
2026-09-08	1.0000	1.1700	0.9400	1.0600	+6.000%	79	2,378	-34.906%
2026-09-04	0.9900	1.0000	0.6000	1.0000	+38.889%	8	2,376	-31.000%
2026-09-03	1.0000	1.0700	0.7100	0.7200	-28.000%	47	2,376	-4.167%
2026-09-02	1.0200	1.2000	0.7400	1.0000	-24.242%	50	2,411	-31.000%
2026-09-01	0.7300	1.5800	0.7300	1.3200	-2.222%	18	2,410	-47.727%
2026-08-31	1.4200	1.5500	1.2500	1.3500	+9.756%	22	2,417	-48.889%
2026-08-28	1.5000	1.6000	1.2000	1.2300	-29.714%	257	2,413	-43.902%
2026-08-27	2.0500	2.0500	1.0500	1.7500	+32.576%	183	2,449	-60.571%
2026-08-26	1.5200	1.8000	1.0500	1.3200	+20.000%	45	2,473	-47.727%
2026-08-25	1.1300	1.1300	0.8600	1.1000	+10.000%	18	2,470	-37.273%
2026-08-24	1.0000	1.0000	0.7900	1.0000	-20.000%	18	2,483	-31.000%
2026-08-21	1.3800	1.3800	0.8800	1.2500	+14.679%	46	2,481	-44.800%
2026-08-20	1.1200	1.2400	0.8200	1.0900	+11.224%	434	2,490	-36.697%
2026-08-19	1.0000	1.4300	0.4200	0.9800	-21.600%	422	2,366	-29.592%
2026-08-18	2.0400	2.8700	1.2500	1.2500	-38.725%	40	2,187	-44.800%
2026-08-17	2.7000	2.7000	1.9300	2.0400	-18.400%	23	2,200	-66.176%
2026-08-14	2.3000	2.9000	2.2000	2.5000	+38.889%	231	2,205	-72.400%
2026-08-13	1.7900	1.9400	1.6600	1.8000	-2.703%	15	2,114	-61.667%
2026-08-12	3.3000	3.3000	1.8500	1.8500	-21.610%	64	2,114	-62.703%
2026-08-11	2.3300	2.7100	2.0100	2.3600	+6.787%	165	2,109	-70.763%
2026-08-10	5.0900	5.0900	2.1900	2.2100	-46.747%	831	2,059	-68.778%
2026-08-07	6.5500	7.1800	4.1500	4.1500	-22.862%	65	2,718	-83.373%
2026-08-06	5.0000	6.3200	4.6500	5.3800	-33.580%	65	2,721	-87.175%
2026-08-05	5.8500	12.0600	5.5900	8.1000	-62.569%	1,568	2,716	-91.481%
2026-08-04	19.8000	21.8000	17.8500	21.6400	+10.861%	142	1,548	-96.811%
2026-08-03	14.4800	21.0100	14.4800	19.5200	+28.845%	219	1,502	-96.465%
2026-07-31	15.7700	17.2000	14.5500	15.1500	+12.556%	130	1,426	-95.446%
2026-07-30	10.7500	14.5200	10.7500	13.4600	+41.834%	90	1,410	-94.874%
2026-07-29	10.1800	10.1800	8.5500	9.4900	+0.743%	62	1,377	-92.729%
2026-07-28	10.0000	11.0500	9.2700	9.4200	-24.640%	32	1,376	-92.675%
2026-07-27	12.7900	13.5000	12.5000	12.5000	-7.749%	38	1,377	-94.480%
2026-07-24	15.6000	15.6000	11.4600	13.5500	-14.780%	8	1,381	-94.908%
2026-07-23	16.3800	16.3800	15.6500	15.9000	-12.009%	40	1,380	-95.660%
2026-07-22	17.8000	18.0700	16.6500	18.0700	-6.373%	135	1,375	-96.182%
2026-07-21	20.5600	20.5600	18.7000	19.3000	+0.521%	9	1,373	-96.425%
2026-07-20	18.6000	19.2000	18.0000	19.2000	+1.053%	3	1,370	-96.406%
2026-07-17	17.2600	19.0000	16.7500	19.0000	+22.818%	698	1,369	-96.368%
2026-07-16	20.3000	20.3000	15.4700	15.4700	-31.700%	11	673	-95.540%
2026-07-15	22.6500	22.6500	22.6500	22.6500	+8.633%	1	674	-96.954%
2026-07-14	20.8500	21.8600	20.5500	20.8500	+16.156%	21	674	-96.691%
2026-07-13	16.6100	17.9500	15.4500	17.9500	+11.491%	22	677	-96.156%
2026-07-10	16.4000	17.0900	15.9500	16.1000	+0.312%	9	679	-95.714%
2026-07-09	15.4500	16.0500	15.4500	16.0500	+5.662%	2	678	-95.701%
2026-07-08	14.3000	15.5000	14.3000	15.1900	+6.224%	5	677	-95.458%
2026-07-07	13.8900	14.3000	12.9500	14.3000	-15.882%	8	674	-95.175%
2026-07-06	17.1500	18.0000	17.0000	17.0000	+6.250%	3	675	-95.941%
2026-07-02	15.7500	17.3200	15.5100	16.0000	-19.880%	5	676	-95.688%
2026-07-01	16.6200	19.9700	16.6200	19.9700	+15.768%	22	676	-96.545%
2026-06-30	15.7500	18.1500	15.7500	17.2500	+16.949%	16	656	-96.000%
2026-06-29	16.1800	16.7300	14.5500	14.7500	-13.235%	25	656	-95.322%
2026-06-26	26.0000	26.0000	16.5000	17.0000	-41.500%	41	667	-95.941%
2026-06-25	28.9500	32.0500	27.8500	29.0600	-16.254%	19	679	-97.626%
2026-06-24	28.3000	35.7500	28.3000	34.7000	+8.948%	36	667	-98.012%
2026-06-23	32.7500	35.5500	31.4000	31.8500	-4.783%	85	659	-97.834%
2026-06-22	34.9900	35.0000	31.3500	33.4500	-9.887%	18	601	-97.937%
2026-06-18	34.4000	37.6000	34.4000	37.1200	+16.182%	12	581	-98.141%
2026-06-17	34.0000	34.0000	31.9500	31.9500	+1.236%	5	581	-97.840%
2026-06-16	32.1700	32.1700	31.5600	31.5600	-0.379%	2	581	-97.814%
2026-06-15	34.0000	34.8200	30.4200	31.6800	+2.194%	27	583	-97.822%
2026-06-12	31.0000	31.0000	31.0000	31.0000	+8.089%	1	575	-97.774%
2026-06-11	30.7100	30.7500	28.3000	28.6800	-19.776%	28	574	-97.594%
2026-06-09	32.4500	35.7500	32.4500	35.7500	+9.294%	14	580	-98.070%
2026-06-08	29.0300	32.8000	29.0300	32.7100	+5.516%	208	568	-97.891%
2026-06-05	33.2700	33.2700	31.0000	31.0000	-40.727%	8	374	-97.774%
2026-06-02	51.4000	52.3000	51.4000	52.3000	+10.923%	3	368	-98.681%
2026-06-01	46.0000	47.1500	46.0000	47.1500	+8.391%	2	369	-98.537%
2026-05-29	40.0000	43.9600	39.3500	43.5000	+17.918%	24	367	-98.414%
2026-05-28	41.2800	41.2800	36.8900	36.8900	-20.973%	36	356	-98.130%
2026-05-27	46.8200	46.8200	46.6800	46.6800	-14.270%	3	339	-98.522%
2026-05-22	55.5500	55.9500	54.4500	54.4500	-7.319%	6	337	-98.733%
2026-05-21	58.7500	58.7500	58.7500	58.7500	-16.071%	40	333	-98.826%
2026-05-20	70.0000	70.0000	70.0000	70.0000	-4.762%	1	333	-99.014%
2026-05-19	72.6700	73.5000	72.6700	73.5000	-16.144%	3	295	-99.061%
2026-05-18	83.6100	87.6500	82.1000	87.6500	+12.516%	3	295	-99.213%
2026-05-15	77.9000	77.9000	77.9000	77.9000	+6.859%	1	295	-99.114%
2026-05-13	75.5000	75.5000	72.9000	72.9000	-23.561%	2	297	-99.053%
2026-05-11	85.0000	95.3700	85.0000	95.3700	+13.875%	2	298	-99.277%
2026-05-06	84.0000	84.0000	83.6000	83.7500	-8.769%	4	299	-99.176%
2026-05-05	90.1000	91.8000	90.1000	91.8000	-6.145%	3	298	-99.248%
2026-05-04	101.4000	102.0000	97.8100	97.8100	-4.295%	11	296	-99.295%
2026-05-01	102.8500	102.8500	102.2000	102.2000	-11.169%	3	290	-99.325%
2026-04-30	115.6300	115.6300	115.0500	115.0500	-26.509%	2	290	-99.400%
2026-04-24	157.3500	157.3500	156.5500	156.5500	+17.486%	2	290	-99.559%
2026-04-22	132.9000	133.2500	132.9000	133.2500	-7.013%	2	290	-99.482%
2026-04-15	143.6500	143.6500	143.3000	143.3000	+12.084%	4	289	-99.518%
2026-04-13	126.9500	127.8500	126.9500	127.8500	+10.789%	2	289	-99.460%
2026-04-09	114.5500	115.4000	113.8500	115.4000	-14.928%	3	288	-99.402%
2026-04-02	135.6500	135.6500	135.6500	135.6500	+13.259%	1	286	-99.491%
2026-04-01	115.8500	119.7700	113.5000	119.7700	-24.378%	142	286	-99.424%
2026-03-30	158.3800	158.3800	158.3800	158.3800	+3.686%	1	147	-99.564%
2026-03-24	152.7200	152.7500	152.7200	152.7500	+8.042%	2	148	-99.548%
2026-03-23	141.3800	141.3800	141.3800	141.3800	+2.784%	3	149	-99.512%
2026-03-17	133.4200	137.5500	132.7500	137.5500	+20.785%	6	149	-99.498%
2026-03-16	113.8800	113.8800	113.8800	113.8800	+0.335%	2	146	-99.394%
2026-03-12	113.5000	113.5000	113.5000	113.5000	+7.481%	2	147	-99.392%
2026-03-11	105.6000	105.6000	105.6000	105.6000	+1.004%	1	145	-99.347%
2026-03-10	104.6000	104.7000	104.5000	104.5500	-9.300%	18	145	-99.340%
2026-03-09	115.5600	115.5600	115.2700	115.2700	-4.380%	2	141	-99.401%
2026-03-06	120.2000	120.5500	120.2000	120.5500	-1.067%	2	139	-99.428%
2026-03-05	117.5800	121.8500	117.5800	121.8500	+16.059%	21	139	-99.434%
2026-03-04	104.9900	104.9900	104.9900	104.9900	-1.232%	1	149	-99.343%
2026-03-03	106.4000	106.4000	106.3000	106.3000	+11.895%	2	149	-99.351%
2026-03-02	95.0000	95.0000	95.0000	95.0000	+7.955%	1	149	-99.274%
2026-02-27	89.7100	89.7100	88.0000	88.0000	-10.387%	2	149	-99.216%
2026-02-26	98.4000	98.4000	98.2000	98.2000	+8.197%	3	150	-99.297%
2026-02-25	87.4500	90.7600	87.4500	90.7600	-5.557%	13	149	-99.240%
2026-02-20	97.6000	97.6000	96.1000	96.1000	-2.288%	11	149	-99.282%
2026-02-19	98.4000	98.4000	98.3500	98.3500	+3.417%	2	147	-99.298%
2026-02-18	96.0000	96.5100	95.1000	95.1000	+3.201%	6	146	-99.274%
2026-02-12	92.0500	92.1500	92.0500	92.1500	-4.705%	6	141	-99.251%
2026-02-11	96.7000	96.7000	96.7000	96.7000	+11.406%	2	140	-99.286%
2026-02-09	86.8000	86.8000	86.8000	86.8000	-7.630%	2	140	-99.205%
2026-02-05	80.2000	93.9700	80.2000	93.9700	+37.685%	2	140	-99.266%
2026-02-04	72.1500	72.5900	68.2500	68.2500	-38.235%	7	139	-98.989%
2026-02-03	109.5000	110.5000	109.5000	110.5000	+25.797%	3	145	-99.376%
2026-02-02	87.8400	87.8400	87.8400	87.8400	-15.781%	10	142	-99.214%
2026-01-28	101.2200	104.3000	101.2200	104.3000	+22.346%	3	152	-99.338%
2026-01-26	85.2600	85.3400	85.2500	85.2500	+13.379%	21	149	-99.191%
2026-01-22	75.1900	75.1900	75.1900	75.1900	-6.631%	1	128	-99.082%
2026-01-21	85.0800	85.0800	80.5300	80.5300	-14.828%	2	129	-99.143%
2026-01-20	94.5500	94.5500	94.5500	94.5500	+0.414%	1	129	-99.270%
2026-01-16	94.1600	94.1600	94.1600	94.1600	+14.466%	1	130	-99.267%
2026-01-13	82.2600	82.2600	82.2600	82.2600	-0.939%	1	130	-99.161%
2026-01-12	82.9400	83.0400	82.9400	83.0400	+2.077%	3	129	-99.169%
2026-01-09	81.3500	81.3500	81.3500	81.3500	-0.587%	2	129	-99.152%
2026-01-08	73.4500	84.6000	73.4500	81.8300	-14.017%	24	127	-99.157%
2026-01-05	95.1500	95.1700	95.1500	95.1700	+0.923%	20	84	-99.275%
2025-12-19	94.3000	94.3000	94.3000	94.3000	+0.716%	1	84	-99.268%
2025-12-18	93.6300	93.6300	93.6300	93.6300	-10.470%	2	84	-99.263%
2025-12-11	104.6200	104.6200	104.3900	104.5800	-9.061%	30	84	-99.340%
2025-12-08	114.4500	115.0000	114.0500	115.0000	+13.356%	34	56	-99.400%
2025-12-03	101.8500	101.8500	101.4500	101.4500	+10.874%	4	38	-99.320%
2025-12-01	91.6500	91.6500	91.5000	91.5000	+2.235%	11	37	-99.246%
2025-11-28	89.5000	89.5000	89.5000	89.5000	-13.693%	10	38	-99.229%
2025-11-21	103.7000	103.7000	103.7000	103.7000	-0.908%	10	38	-99.335%
2025-11-19	105.2500	105.9000	104.6500	104.6500	-4.777%	3	48	-99.341%
2025-11-18	109.9000	109.9000	109.9000	109.9000	-0.830%	10	47	-99.372%
2025-11-13	110.8200	110.8200	110.8200	110.8200	-26.658%	1	47	-99.377%
2025-11-05	151.1000	151.1000	151.1000	151.1000	-8.921%	10	46	-99.543%
2025-11-03	165.9000	165.9000	165.9000	165.9000	-15.787%	10	27	-99.584%
2025-10-30	201.2000	201.2000	196.6700	197.0000	-8.500%	48	27	-99.650%
2025-10-23	215.1500	215.3000	215.1500	215.3000	-11.092%	2	6	-99.680%
2025-09-17	242.1600	242.1600	242.1600	242.1600	-31.359%	2	5	-99.715%
2025-08-11	352.7900	352.7900	352.7900	352.7900	-2.813%	1	3	-99.804%
2025-08-08	363.0000	363.0000	363.0000	363.0000	+32.000%	1	2	-99.810%
2025-07-31	275.0000	275.0000	275.0000	275.0000	0.000%	1	1	-99.749%