Dark

LLY20260918P1010
LLY Sep 18 2026 1010.00 Put (LLY260918P01010000)
option OPRA

EOD

Sep 9, 2026

1.05-25.000%(-0.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.0400	1.0700	1.0400	1.0500	-25.000%	3	337	0.000%
2026-09-08	1.5200	1.5200	1.1800	1.4000	+40.000%	6	336	-25.000%
2026-09-04	1.0000	1.0000	1.0000	1.0000	-28.571%	1	332	+5.000%
2026-09-01	1.4000	1.4000	1.4000	1.4000	-9.677%	2	332	-25.000%
2026-08-31	1.4900	1.7900	1.2100	1.5500	+4.027%	102	334	-32.258%
2026-08-28	1.4600	1.6000	1.4400	1.4900	-9.697%	9	326	-29.530%
2026-08-27	1.7000	1.7700	1.2800	1.6500	+17.857%	126	322	-36.364%
2026-08-26	1.3700	1.4300	1.3700	1.4000	+22.807%	5	284	-25.000%
2026-08-24	1.9100	1.9100	1.1400	1.1400	-9.524%	8	281	-7.895%
2026-08-20	1.3300	1.6600	1.0300	1.2600	+6.780%	60	274	-16.667%
2026-08-19	1.4000	1.5300	1.0700	1.1800	-31.395%	21	266	-11.017%
2026-08-18	1.4900	1.8500	1.4900	1.7200	-14.851%	17	267	-38.953%
2026-08-17	2.4300	2.5000	1.9800	2.0200	-23.485%	29	259	-48.020%
2026-08-14	2.6400	2.6400	2.6400	2.6400	+14.783%	3	259	-60.227%
2026-08-13	2.3000	2.3000	2.3000	2.3000	-13.208%	1	261	-54.348%
2026-08-12	3.6300	3.6300	2.6500	2.6500	+1.923%	3	261	-60.377%
2026-08-11	2.9600	2.9600	2.6000	2.6000	+9.705%	3	261	-59.615%
2026-08-10	3.9300	4.2900	2.3700	2.3700	-52.600%	27	261	-55.696%
2026-08-07	7.1700	7.1700	4.9000	5.0000	-17.763%	38	270	-79.000%
2026-08-06	5.7200	7.5500	5.7200	6.0800	-36.134%	17	279	-82.730%
2026-08-05	7.0200	13.0700	6.8500	9.5200	-59.489%	63	284	-88.971%
2026-08-04	21.5900	24.0500	20.8400	23.5000	+7.208%	13	264	-95.532%
2026-08-03	19.6000	23.6000	19.6000	21.9200	+22.117%	177	261	-95.210%
2026-07-31	17.9500	17.9500	17.9500	17.9500	+18.482%	1	155	-94.150%
2026-07-30	15.1500	15.1500	15.1500	15.1500	+48.968%	1	154	-93.069%
2026-07-29	9.8000	10.2700	9.3500	10.1700	-1.453%	29	154	-89.676%
2026-07-28	11.2400	11.6000	10.3200	10.3200	-26.286%	15	144	-89.826%
2026-07-27	14.4000	14.8500	13.9500	14.0000	-4.437%	83	138	-92.500%
2026-07-24	14.6500	14.6500	14.6500	14.6500	-16.997%	1	84	-92.833%
2026-07-23	17.4000	18.2000	17.2000	17.6500	-13.268%	12	84	-94.051%
2026-07-22	18.5500	20.3500	18.5500	20.3500	+7.672%	28	80	-94.840%
2026-07-20	18.5000	18.9000	18.5000	18.9000	-12.093%	2	72	-94.444%
2026-07-17	21.5000	21.5000	21.5000	21.5000	-4.741%	2	71	-95.116%
2026-07-16	22.5700	22.5700	22.5700	22.5700	-0.573%	1	69	-95.348%
2026-07-14	23.5500	24.1500	22.7000	22.7000	+16.410%	8	68	-95.374%
2026-07-13	19.5000	19.5000	19.5000	19.5000	+12.717%	1	66	-94.615%
2026-07-09	17.3500	17.3500	17.3000	17.3000	+2.976%	2	65	-93.931%
2026-07-08	16.5000	16.8000	16.5000	16.8000	-14.721%	4	64	-93.750%
2026-07-06	18.5300	19.7000	18.5300	19.7000	+16.914%	3	60	-94.670%
2026-07-02	16.8500	16.8500	16.8500	16.8500	-10.610%	1	58	-93.769%
2026-06-30	19.2500	19.2500	18.8500	18.8500	-1.823%	5	58	-94.430%
2026-06-26	19.3500	19.5500	19.2000	19.2000	-42.515%	7	57	-94.531%
2026-06-25	32.7500	33.4000	30.5500	33.4000	-13.359%	4	58	-96.856%
2026-06-24	38.5500	38.5500	38.5500	38.5500	+4.472%	1	54	-97.276%
2026-06-23	36.9000	36.9000	36.9000	36.9000	-2.018%	1	54	-97.154%
2026-06-22	37.6600	37.6600	37.6600	37.6600	-5.732%	5	53	-97.212%
2026-06-18	40.3000	41.1500	39.7000	39.9500	+10.665%	13	46	-97.372%
2026-06-17	35.4500	36.7500	34.8500	36.1000	+7.761%	15	46	-97.091%
2026-06-15	33.6500	33.6500	33.5000	33.5000	-2.047%	10	46	-96.866%
2026-06-11	34.2000	34.2000	34.2000	34.2000	-11.053%	2	46	-96.930%
2026-06-10	35.0000	38.4500	35.0000	38.4500	+3.277%	3	46	-97.269%
2026-06-09	33.5500	37.2300	33.5500	37.2300	+3.849%	2	46	-97.180%
2026-06-05	35.8500	35.8500	35.8500	35.8500	-29.637%	6	46	-97.071%
2026-06-01	50.9500	50.9500	50.9500	50.9500	+8.868%	2	40	-97.939%
2026-05-29	43.1500	46.8000	43.1500	46.8000	+12.230%	4	40	-97.756%
2026-05-28	41.6500	41.7000	41.6000	41.7000	-37.500%	8	38	-97.482%
2026-05-21	66.7200	66.7200	66.7200	66.7200	-14.844%	2	34	-98.426%
2026-05-19	78.3500	78.3500	78.3500	78.3500	+0.320%	2	34	-98.660%
2026-05-13	77.4500	79.0000	77.4500	78.1000	-14.081%	4	34	-98.656%
2026-05-06	90.9000	90.9000	90.9000	90.9000	-2.047%	8	36	-98.845%
2026-05-05	99.3500	99.3500	92.4500	92.8000	-33.667%	17	40	-98.869%
2026-04-22	139.7000	140.0000	139.7000	139.9000	+15.668%	16	34	-99.249%
2026-04-09	120.9500	120.9500	120.9500	120.9500	-0.494%	1	34	-99.132%
2026-04-08	121.9500	122.1000	121.5500	121.5500	-0.450%	3	33	-99.136%
2026-04-01	122.1000	122.1000	122.1000	122.1000	-15.414%	1	36	-99.140%
2026-03-17	144.5500	144.5500	144.1500	144.3500	+25.195%	30	35	-99.273%
2026-03-13	115.3000	115.3000	115.3000	115.3000	+4.202%	2	23	-99.089%
2026-03-11	110.6500	110.6500	110.6500	110.6500	+0.181%	1	23	-99.051%
2026-03-10	110.4500	110.4500	110.4500	110.4500	-2.601%	1	22	-99.049%
2026-03-09	115.3000	115.3000	113.4000	113.4000	-7.504%	2	21	-99.074%
2026-03-06	122.6000	122.6000	122.6000	122.6000	+27.377%	1	20	-99.144%
2026-02-27	98.8500	98.8500	96.1500	96.2500	-6.326%	3	20	-98.909%
2026-02-26	102.7500	102.7500	102.7500	102.7500	+11.141%	1	18	-98.978%
2026-02-06	91.9500	92.4500	91.9500	92.4500	-13.638%	2	17	-98.864%
2026-02-05	100.9500	107.0500	100.9500	107.0500	+9.908%	11	17	-99.019%
2026-01-30	97.4000	97.4000	97.4000	97.4000	-6.301%	1	8	-98.922%
2026-01-29	103.9500	103.9500	103.9500	103.9500	-2.532%	1	7	-98.990%
2026-01-28	106.6500	106.6500	106.6500	106.6500	+28.185%	1	7	-99.015%
2026-01-23	83.1000	83.2000	83.1000	83.2000	+4.588%	2	6	-98.738%
2026-01-22	79.7500	79.7500	79.5000	79.5500	-9.479%	4	7	-98.680%
2026-01-14	87.8700	87.8800	87.8700	87.8800	+2.556%	2	8	-98.805%
2026-01-13	85.2600	85.6900	85.2600	85.6900	+0.047%	4	8	-98.775%
2026-01-09	85.3500	85.6500	84.8500	85.6500	-3.872%	12	8	-98.774%
2025-12-30	88.8500	89.1000	88.8500	89.1000	-25.126%	2	3	-98.822%
2025-11-13	119.0000	119.0000	119.0000	119.0000	-48.949%	1	2	-99.118%
2025-10-20	233.0500	233.1000	233.0500	233.1000	0.000%	2	1	-99.550%