Dark

LLY20260918P1020
LLY Sep 18 2026 1020.00 Put (LLY260918P01020000)
option OPRA

EOD

Jul 24, 2026

17.95-6.510%(-1.25)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	16.2000	17.9500	16.2000	17.9500	-6.510%	7	444	0.000%
2026-07-23	19.5600	19.8000	19.2000	19.2000	-12.128%	23	438	-6.510%
2026-07-22	21.1000	22.4000	21.1000	21.8500	-6.143%	9	436	-17.849%
2026-07-21	23.0000	23.2800	22.3500	23.2800	-1.772%	11	433	-22.895%
2026-07-20	20.1500	23.7000	20.1500	23.7000	+6.757%	51	429	-24.262%
2026-07-17	20.2500	22.2000	20.2500	22.2000	+6.475%	9	436	-19.144%
2026-07-16	24.2800	24.2800	20.8500	20.8500	-16.433%	3	438	-13.909%
2026-07-15	27.6800	27.6800	24.9500	24.9500	+1.217%	13	439	-28.056%
2026-07-14	24.9000	24.9000	24.6500	24.6500	+22.333%	14	441	-27.181%
2026-07-13	19.5000	20.1500	19.2500	20.1500	+4.675%	11	450	-10.918%
2026-07-10	19.5000	19.5000	19.2500	19.2500	+1.852%	8	445	-6.753%
2026-07-09	18.0000	18.9000	18.0000	18.9000	+3.279%	2	437	-5.026%
2026-07-08	17.1900	18.3000	17.1900	18.3000	+10.507%	9	436	-1.913%
2026-07-07	16.6300	17.1000	16.4500	16.5600	-16.574%	93	429	+8.394%
2026-07-06	21.3000	21.5000	19.8500	19.8500	-0.651%	34	348	-9.572%
2026-07-02	19.2300	20.2000	18.5000	19.9800	-18.115%	5	336	-10.160%
2026-07-01	20.4000	24.4000	20.4000	24.4000	+17.308%	3	336	-26.434%
2026-06-30	21.2500	21.3100	20.4500	20.8000	+6.667%	88	336	-13.702%
2026-06-29	19.1500	20.3000	18.3000	19.5000	-7.143%	22	330	-7.949%
2026-06-26	31.5900	31.5900	21.0000	21.0000	-37.778%	219	320	-14.524%
2026-06-25	33.2000	37.3500	33.2000	33.7500	-15.456%	10	207	-46.815%
2026-06-24	39.9200	39.9200	39.9200	39.9200	+0.936%	1	201	-55.035%
2026-06-23	39.5500	39.5500	39.5500	39.5500	-2.104%	1	200	-54.614%
2026-06-22	42.0200	42.2200	38.6000	40.4000	-3.924%	5	201	-55.569%
2026-06-18	41.9500	42.0500	41.9500	42.0500	+6.861%	2	194	-57.313%
2026-06-17	39.0500	39.3500	39.0500	39.3500	+10.224%	6	194	-54.384%
2026-06-16	35.3200	35.7000	35.3200	35.7000	-5.179%	5	194	-49.720%
2026-06-15	37.9500	37.9500	35.9000	37.6500	+6.657%	17	191	-52.324%
2026-06-12	36.0500	36.0500	35.3000	35.3000	+7.786%	3	180	-49.150%
2026-06-11	37.8500	37.8500	32.7500	32.7500	-18.350%	9	180	-45.191%
2026-06-10	37.8000	40.1100	37.8000	40.1100	+1.931%	23	181	-55.248%
2026-06-09	38.4500	39.3500	38.4500	39.3500	+1.811%	3	178	-54.384%
2026-06-08	37.6500	38.6500	37.6500	38.6500	+3.758%	3	175	-53.558%
2026-06-05	37.1300	37.2500	37.1200	37.2500	-13.069%	100	177	-51.812%
2026-06-04	42.3500	42.8500	42.3500	42.8500	-28.104%	19	177	-58.110%
2026-06-02	60.9500	60.9500	59.6000	59.6000	+20.404%	5	196	-69.883%
2026-05-29	45.7500	51.7000	45.7500	49.5000	+13.924%	8	191	-63.737%
2026-05-28	44.2500	44.9500	43.4500	43.4500	-30.757%	37	187	-58.688%
2026-05-22	62.6300	62.7500	62.6300	62.7500	-11.582%	2	164	-71.394%
2026-05-21	70.9700	70.9700	70.9700	70.9700	-16.230%	2	164	-74.708%
2026-05-20	84.7200	84.7200	84.7200	84.7200	+2.691%	1	164	-78.813%
2026-05-19	82.5000	82.5000	82.5000	82.5000	-16.877%	1	164	-78.242%
2026-05-18	99.2500	99.2500	99.2500	99.2500	+14.502%	1	164	-81.914%
2026-05-15	86.6800	86.6800	86.6800	86.6800	-2.771%	1	164	-79.292%
2026-05-13	89.1500	89.1500	89.1500	89.1500	-9.995%	1	165	-79.865%
2026-05-11	99.0500	99.0500	99.0500	99.0500	+2.642%	2	165	-81.878%
2026-05-06	96.5000	96.5000	96.5000	96.5000	-4.313%	1	165	-81.399%
2026-05-05	101.0000	101.0000	100.8500	100.8500	-10.823%	2	164	-82.201%
2026-05-01	113.4500	113.5500	113.0900	113.0900	-18.564%	4	164	-84.128%
2026-04-30	138.8700	138.8700	138.8700	138.8700	-2.820%	1	164	-87.074%
2026-04-23	143.1500	143.1500	142.9000	142.9000	-2.524%	2	165	-87.439%
2026-04-22	146.4000	146.6500	146.4000	146.6000	+15.433%	12	165	-87.756%
2026-04-09	127.0000	127.0000	127.0000	127.0000	-2.831%	1	165	-85.866%
2026-04-08	129.3500	130.7000	129.3500	130.7000	-10.048%	3	166	-86.266%
2026-04-06	145.6500	146.3500	145.3000	145.3000	+0.311%	3	169	-87.646%
2026-04-02	144.6500	144.8500	144.6500	144.8500	+23.487%	2	172	-87.608%
2026-03-11	117.2500	117.3000	117.2500	117.3000	+1.208%	2	172	-84.697%
2026-03-10	116.0000	116.0000	115.9000	115.9000	-0.558%	2	170	-84.513%
2026-03-09	119.0500	119.4000	116.5500	116.5500	-9.651%	3	168	-84.599%
2026-03-05	122.9700	129.0000	122.9700	129.0000	+12.320%	11	167	-86.085%
2026-03-03	114.8500	114.8500	114.8500	114.8500	+16.010%	1	169	-84.371%
2026-02-27	100.5500	100.6500	99.0000	99.0000	-1.247%	30	168	-81.869%
2026-02-25	97.1000	100.5000	97.0500	100.2500	+3.564%	9	129	-82.095%
2026-02-24	96.9000	96.9000	96.8000	96.8000	-8.851%	4	129	-81.457%
2026-02-18	106.2000	106.2000	106.2000	106.2000	+11.789%	1	125	-83.098%
2026-02-13	95.0000	95.0000	95.0000	95.0000	-12.240%	10	124	-81.105%
2026-02-12	108.2500	108.2500	108.2500	108.2500	+27.054%	2	124	-83.418%
2026-02-09	85.2000	85.2000	85.2000	85.2000	-9.841%	2	122	-78.932%
2026-02-06	99.6000	99.6000	94.5000	94.5000	-12.638%	31	122	-81.005%
2026-02-05	91.1500	108.1700	91.1500	108.1700	+25.999%	3	101	-83.406%
2026-02-04	85.8500	85.8500	85.8500	85.8500	-12.975%	1	99	-79.091%
2026-02-02	99.2500	99.2500	98.6500	98.6500	-4.270%	2	99	-81.804%
2026-01-30	102.2000	103.0500	102.2000	103.0500	+9.628%	31	99	-82.581%
2026-01-26	94.0000	94.0000	94.0000	94.0000	+3.240%	1	71	-80.904%
2026-01-23	91.0500	91.0500	91.0500	91.0500	+3.855%	5	70	-80.286%
2026-01-21	92.1100	92.1100	87.6700	87.6700	-15.385%	11	75	-79.525%
2026-01-20	103.7500	103.7500	103.6100	103.6100	-7.796%	11	75	-82.675%
2026-01-15	99.3500	112.3700	99.3500	112.3700	+21.731%	6	74	-84.026%
2026-01-14	92.3300	92.3300	92.3100	92.3100	+1.607%	2	73	-80.555%
2026-01-13	89.1800	91.5100	88.6900	90.8500	-2.312%	20	73	-80.242%
2026-01-09	93.1500	93.1500	93.0000	93.0000	+2.018%	5	74	-80.699%
2026-01-08	91.1600	91.1600	91.1600	91.1600	+10.150%	1	70	-80.309%
2026-01-07	82.7600	82.7600	82.7600	82.7600	-20.270%	2	70	-78.311%
2026-01-05	103.4000	103.8500	103.4000	103.8000	+13.319%	15	10	-82.707%
2025-12-31	91.6000	91.6000	91.6000	91.6000	-3.680%	50	10	-80.404%
2025-12-29	95.1000	95.1000	95.1000	95.1000	-6.974%	1	10	-81.125%
2025-12-18	103.0000	103.0000	102.2300	102.2300	-2.499%	3	9	-82.442%
2025-12-15	104.9000	104.9000	104.8500	104.8500	-9.557%	2	8	-82.880%
2025-12-11	116.2500	116.2500	115.7500	115.9300	-3.512%	7	8	-84.517%
2025-12-05	117.4500	120.1500	114.9500	120.1500	+7.009%	3	5	-85.060%
2025-12-04	112.2800	112.2800	112.2800	112.2800	-2.492%	1	2	-84.013%
2025-11-19	115.1000	115.1500	115.1000	115.1500	-5.109%	2	1	-84.412%
2025-11-18	121.3500	121.3500	121.3500	121.3500	-46.706%	1	1	-85.208%
2025-10-15	227.3000	227.7000	227.3000	227.7000	0.000%	2	1	-92.117%