Dark

LLY20260918P1030
LLY Sep 18 2026 1030.00 Put (LLY260918P01030000)
option OPRA

EOD

Sep 9, 2026

1.57-30.837%(-0.70)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.6400	1.9200	1.0000	1.5700	-30.837%	146	526	0.000%
2026-09-08	2.7600	3.5000	1.8500	2.2700	+46.452%	56	415	-30.837%
2026-09-04	1.5700	1.6500	1.5000	1.5500	+11.511%	17	392	+1.290%
2026-09-03	1.5800	1.7100	1.3600	1.3900	-15.244%	25	392	+12.950%
2026-09-02	1.7500	2.2800	1.6400	1.6400	-26.786%	63	397	-4.268%
2026-09-01	1.7400	2.2400	1.7400	2.2400	+1.357%	9	352	-29.911%
2026-08-31	2.5800	2.5900	2.1200	2.2100	+1.376%	89	349	-28.959%
2026-08-28	2.4400	2.4500	2.0800	2.1800	-26.351%	29	334	-27.982%
2026-08-27	2.0000	2.9600	2.0000	2.9600	+44.390%	156	332	-46.959%
2026-08-26	2.2500	2.2500	2.0500	2.0500	+49.635%	4	258	-23.415%
2026-08-25	1.3700	1.3700	1.3700	1.3700	-4.196%	1	261	+14.599%
2026-08-24	8.7000	8.7000	1.4300	1.4300	-5.921%	12	262	+9.790%
2026-08-20	1.6200	1.6200	1.3800	1.5200	+38.182%	65	261	+3.289%
2026-08-19	1.8900	1.8900	1.1000	1.1000	-48.113%	5	241	+42.727%
2026-08-18	2.3700	2.4900	2.1200	2.1200	-34.769%	207	244	-25.943%
2026-08-17	4.1000	4.1000	3.2500	3.2500	-7.143%	4	229	-51.692%
2026-08-14	3.9100	5.3000	3.5000	3.5000	+15.512%	25	230	-55.143%
2026-08-13	3.0500	3.0500	2.8000	3.0300	-16.066%	6	223	-48.185%
2026-08-12	4.5000	4.5000	3.2000	3.6100	-10.422%	50	223	-56.510%
2026-08-11	3.8500	4.0300	3.7500	4.0300	+11.944%	4	205	-61.042%
2026-08-10	7.2800	7.2800	3.4000	3.6000	-45.865%	89	208	-56.389%
2026-08-07	7.7500	8.9500	6.6000	6.6500	-29.480%	29	225	-76.391%
2026-08-06	7.6100	10.1600	6.7700	9.4300	-21.743%	28	227	-83.351%
2026-08-05	9.7800	17.5300	9.6800	12.0500	-58.817%	48	226	-86.971%
2026-08-04	24.2100	29.5300	24.2100	29.2600	+6.091%	34	216	-94.634%
2026-08-03	27.4500	28.0700	27.4000	27.5800	+30.464%	11	197	-94.307%
2026-07-31	22.9500	23.2500	20.7500	21.1400	+12.747%	57	188	-92.573%
2026-07-30	18.7500	18.7500	18.7500	18.7500	+30.662%	1	173	-91.627%
2026-07-29	13.2000	14.3500	11.6000	14.3500	+20.588%	9	173	-89.059%
2026-07-28	13.8400	14.7000	11.9000	11.9000	-33.705%	27	174	-86.807%
2026-07-24	17.9500	17.9500	17.9500	17.9500	-14.727%	1	172	-91.253%
2026-07-23	21.4300	21.8500	21.0500	21.0500	-12.836%	57	171	-92.542%
2026-07-22	23.9500	24.1500	22.6000	24.1500	-10.886%	33	165	-93.499%
2026-07-20	23.6000	27.1000	23.5900	27.1000	+5.447%	16	167	-94.207%
2026-07-17	25.7000	25.7000	25.7000	25.7000	-4.815%	1	171	-93.891%
2026-07-14	28.6500	28.6500	27.0000	27.0000	+5.099%	139	170	-94.185%
2026-07-13	25.6900	25.6900	25.6900	25.6900	+13.673%	1	119	-93.889%
2026-07-10	22.6000	22.6000	22.6000	22.6000	+12.550%	1	118	-93.053%
2026-07-09	20.0800	20.0800	20.0800	20.0800	-0.100%	1	117	-92.181%
2026-07-08	20.1000	20.1000	20.1000	20.1000	-8.009%	2	117	-92.189%
2026-07-06	21.8500	21.8500	21.8500	21.8500	-1.354%	2	115	-92.815%
2026-07-02	22.1500	22.1500	22.1500	22.1500	-3.063%	3	112	-92.912%
2026-06-30	22.3500	22.8500	22.3500	22.8500	+7.176%	2	112	-93.129%
2026-06-29	21.3200	21.3200	21.3200	21.3200	-7.304%	1	110	-92.636%
2026-06-26	23.9500	23.9500	23.0000	23.0000	-42.857%	3	109	-93.174%
2026-06-25	40.2000	40.2500	40.2000	40.2500	-10.655%	2	109	-96.099%
2026-06-24	36.4000	45.0500	36.4000	45.0500	+10.552%	4	107	-96.515%
2026-06-23	43.9500	43.9500	40.7500	40.7500	-8.014%	3	105	-96.147%
2026-06-22	44.3000	44.3000	44.3000	44.3000	-0.784%	1	104	-96.456%
2026-06-18	46.0800	46.0800	44.6500	44.6500	+24.547%	2	101	-96.484%
2026-06-11	36.8000	36.9800	35.6000	35.8500	-14.866%	88	101	-95.621%
2026-06-09	40.9000	42.1100	40.9000	42.1100	+3.975%	3	57	-96.272%
2026-06-08	40.5000	40.5000	40.5000	40.5000	-12.243%	1	57	-96.123%
2026-06-04	45.6000	46.1500	45.6000	46.1500	-27.665%	8	56	-96.598%
2026-06-02	63.9500	64.0000	63.8000	63.8000	+8.503%	4	58	-97.539%
2026-06-01	59.0000	60.1000	58.8000	58.8000	+13.843%	3	57	-97.330%
2026-05-29	53.6500	54.0500	51.6500	51.6500	+10.245%	4	55	-96.960%
2026-05-28	45.8200	47.3500	45.8200	46.8500	-20.092%	8	53	-96.649%
2026-05-27	60.4100	60.4100	58.6300	58.6300	-6.461%	3	55	-97.322%
2026-05-26	59.9300	62.6800	59.9300	62.6800	-17.145%	3	54	-97.495%
2026-05-21	80.6600	80.6600	74.3700	75.6500	-26.130%	5	54	-97.925%
2026-05-18	102.4100	102.4100	102.4100	102.4100	+7.011%	1	54	-98.467%
2026-05-15	95.4000	95.7000	95.4000	95.7000	-14.584%	2	51	-98.359%
2026-05-11	112.0400	112.0400	112.0400	112.0400	+3.168%	1	50	-98.599%
2026-05-07	108.1500	108.6000	108.1500	108.6000	+6.942%	2	50	-98.554%
2026-05-06	101.8500	101.8500	101.5500	101.5500	-16.310%	20	51	-98.454%
2026-05-04	121.3400	121.3400	121.3400	121.3400	-16.816%	1	45	-98.706%
2026-04-30	145.8700	145.8700	145.8700	145.8700	-17.736%	1	45	-98.924%
2026-04-24	177.3200	177.3200	177.3200	177.3200	+15.031%	1	45	-99.115%
2026-04-22	153.3500	154.1500	153.3500	154.1500	-8.217%	4	45	-98.982%
2026-04-21	167.9500	167.9500	167.9500	167.9500	+18.108%	90	44	-99.065%
2026-04-14	142.2000	142.2000	142.2000	142.2000	+7.850%	1	102	-98.896%
2026-04-09	132.3000	132.3000	131.8500	131.8500	-12.999%	2	103	-98.809%
2026-04-02	151.5500	151.5500	151.5500	151.5500	+12.727%	1	105	-98.964%
2026-04-01	134.4400	134.4400	134.4400	134.4400	-19.410%	1	105	-98.832%
2026-03-18	160.6300	166.8200	160.6300	166.8200	+30.532%	91	106	-99.059%
2026-03-16	128.8000	128.8000	127.4500	127.8000	-6.987%	5	46	-98.772%
2026-03-06	137.1500	137.4000	137.1500	137.4000	+14.787%	2	42	-98.857%
2026-03-03	119.7000	119.7000	119.7000	119.7000	+16.667%	1	41	-98.688%
2026-02-24	102.2000	102.6000	102.2000	102.6000	-7.065%	2	40	-98.470%
2026-01-30	110.4000	110.4000	110.4000	110.4000	+12.883%	1	38	-98.578%
2026-01-26	97.7500	97.8500	97.7500	97.8000	-9.903%	3	37	-98.395%
2026-01-20	108.5500	108.5500	108.5500	108.5500	-0.822%	1	38	-98.554%
2026-01-16	111.0000	111.0000	109.4500	109.4500	-6.652%	24	14	-98.566%
2026-01-15	117.2500	117.2500	117.2500	117.2500	+25.629%	1	14	-98.661%
2026-01-13	93.5100	93.5100	93.3300	93.3300	-0.766%	2	14	-98.318%
2026-01-09	94.2000	94.2000	94.0500	94.0500	+7.547%	2	14	-98.331%
2026-01-07	84.0000	87.4500	84.0000	87.4500	-15.466%	3	13	-98.205%
2026-01-05	103.4500	103.4500	103.4500	103.4500	-13.899%	2	13	-98.482%
2025-12-11	120.1500	120.1500	120.1500	120.1500	+0.083%	1	13	-98.693%
2025-12-05	120.0500	120.0500	120.0500	120.0500	+6.042%	1	13	-98.692%
2025-12-03	113.2100	113.2100	113.2100	113.2100	+2.759%	3	12	-98.613%
2025-12-02	110.1700	110.1700	110.1700	110.1700	-8.860%	3	14	-98.575%
2025-11-20	120.8800	120.8800	120.8800	120.8800	-1.015%	4	12	-98.701%
2025-11-18	126.5000	126.5000	122.1200	122.1200	-3.956%	5	12	-98.714%
2025-11-17	127.1500	127.1500	127.1500	127.1500	-3.308%	1	7	-98.765%
2025-11-14	131.5000	131.5000	131.5000	131.5000	-0.265%	1	7	-98.806%
2025-11-13	126.8000	133.0000	126.8000	131.8500	-57.192%	7	8	-98.809%
2025-08-26	308.0000	308.0000	308.0000	308.0000	-3.448%	1	2	-99.490%
2025-08-22	319.0000	319.0000	319.0000	319.0000	+19.754%	1	2	-99.508%
2025-07-16	266.1500	266.3800	265.5100	266.3800	0.000%	4	1	-99.411%