Dark

LLY20260918P1040
LLY Sep 18 2026 1040.00 Put (LLY260918P01040000)
option OPRA

EOD

Sep 9, 2026

2.15-31.746%(-1.00)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.1000	2.3700	2.0100	2.1500	-31.746%	51	728	0.000%
2026-09-08	2.7700	3.3100	2.7000	3.1500	+53.659%	72	693	-31.746%
2026-09-04	1.9500	2.2800	1.8400	2.0500	-23.792%	129	678	+4.878%
2026-09-03	1.8900	2.6900	1.8900	2.6900	+46.995%	2	678	-20.074%
2026-09-02	1.8300	1.8300	1.8300	1.8300	-30.153%	1	678	+17.486%
2026-09-01	1.7900	3.1400	1.5300	2.6200	+11.489%	249	678	-17.939%
2026-08-31	3.2600	3.2600	2.3500	2.3500	-17.832%	62	636	-8.511%
2026-08-28	2.8600	2.8600	2.8600	2.8600	-5.921%	3	610	-24.825%
2026-08-27	2.3800	3.0400	2.3200	3.0400	+11.765%	5	610	-29.276%
2026-08-26	2.1200	2.7500	2.1200	2.7200	+77.778%	11	608	-20.956%
2026-08-25	1.3800	1.5300	1.3200	1.5300	-6.707%	4	607	+40.523%
2026-08-24	1.6700	1.6700	1.4600	1.6400	-8.380%	15	607	+31.098%
2026-08-20	1.8500	1.8500	1.5900	1.7900	+24.306%	44	599	+20.112%
2026-08-19	1.8400	2.3000	1.3000	1.4400	-62.597%	11	586	+49.306%
2026-08-18	3.8500	3.8500	3.8500	3.8500	-14.444%	1	591	-44.156%
2026-08-17	4.1800	4.5000	3.9500	4.5000	-8.163%	14	591	-52.222%
2026-08-14	4.5100	5.8000	4.5000	4.9000	+37.255%	37	577	-56.122%
2026-08-13	3.5800	3.8200	3.5700	3.5700	-2.725%	4	576	-39.776%
2026-08-12	4.3900	4.5100	3.4500	3.6700	-11.566%	37	576	-41.417%
2026-08-11	4.9800	4.9800	4.0500	4.1500	0.000%	24	576	-48.193%
2026-08-10	8.3200	8.3200	3.9300	4.1500	-45.395%	595	577	-48.193%
2026-08-07	12.0000	12.0000	7.6000	7.6000	-16.022%	59	151	-71.711%
2026-08-06	7.9500	11.6200	7.9500	9.0500	-41.119%	45	154	-76.243%
2026-08-05	12.3500	19.9000	10.0000	15.3700	-50.973%	129	146	-86.012%
2026-08-04	27.0500	31.3500	27.0500	31.3500	+2.787%	8	118	-93.142%
2026-08-03	24.4800	31.0000	24.4800	30.5000	+30.845%	13	114	-92.951%
2026-07-31	25.6000	25.9000	23.2500	23.3100	+12.067%	41	105	-90.776%
2026-07-30	18.8000	21.5500	18.8000	20.8000	+43.448%	20	92	-89.663%
2026-07-29	13.6000	14.5000	13.6000	14.5000	-5.537%	6	97	-85.172%
2026-07-28	15.1500	15.3500	15.1500	15.3500	-22.278%	2	94	-85.993%
2026-07-27	19.8000	19.8000	19.7500	19.7500	-6.176%	2	93	-89.114%
2026-07-24	19.8500	21.4300	18.9300	21.0500	-8.677%	53	94	-89.786%
2026-07-23	23.5700	24.2500	23.0000	23.0500	-8.350%	11	83	-90.672%
2026-07-22	25.1500	25.1500	25.1500	25.1500	-9.857%	1	82	-91.451%
2026-07-21	27.9000	27.9000	27.9000	27.9000	+3.448%	2	81	-92.294%
2026-07-20	25.5000	26.9700	25.2000	26.9700	+7.880%	3	79	-92.028%
2026-07-17	27.2000	27.2000	23.8000	25.0000	+1.420%	17	79	-91.400%
2026-07-16	26.0300	26.1000	24.6500	24.6500	-22.484%	4	85	-91.278%
2026-07-15	31.8000	31.8000	31.8000	31.8000	-0.157%	1	84	-93.239%
2026-07-14	31.7500	31.8500	31.7500	31.8500	+24.902%	2	83	-93.250%
2026-07-13	25.5000	25.5000	25.5000	25.5000	+19.718%	1	83	-91.569%
2026-07-09	21.2000	22.9000	21.2000	21.3000	-1.843%	26	82	-89.906%
2026-07-08	21.7000	21.7000	21.7000	21.7000	-9.015%	1	62	-90.092%
2026-07-06	23.8500	23.8500	23.8500	23.8500	-2.254%	2	61	-90.985%
2026-07-02	22.7000	24.9000	22.1000	24.4000	-11.754%	10	60	-91.189%
2026-07-01	27.6500	27.6500	27.6500	27.6500	+11.537%	1	60	-92.224%
2026-06-30	22.0700	25.6000	22.0700	24.7900	+6.441%	8	59	-91.327%
2026-06-29	22.1800	23.8200	22.1800	23.2900	-7.211%	8	55	-90.769%
2026-06-26	29.2000	29.2000	24.6500	25.1000	-41.831%	29	52	-91.434%
2026-06-25	43.1500	43.1500	43.1500	43.1500	-0.553%	1	44	-95.017%
2026-06-24	43.3900	43.3900	43.3900	43.3900	-3.792%	1	43	-95.045%
2026-06-23	45.1000	45.1000	45.1000	45.1000	-6.432%	1	43	-95.233%
2026-06-22	48.2000	48.2000	48.2000	48.2000	+14.762%	2	43	-95.539%
2026-06-12	41.6700	42.1000	40.3000	42.0000	-7.182%	10	41	-94.881%
2026-06-08	43.9500	45.3500	43.5500	45.2500	+1.117%	5	41	-95.249%
2026-06-05	44.4500	44.7500	44.4500	44.7500	-9.229%	2	41	-95.196%
2026-06-04	51.3500	51.3500	48.8500	49.3000	-28.551%	5	40	-95.639%
2026-06-02	68.2500	69.0000	68.2500	69.0000	+8.576%	3	43	-96.884%
2026-06-01	64.7800	64.7800	63.5500	63.5500	+13.787%	3	41	-96.617%
2026-05-29	53.8500	58.1000	53.8500	55.8500	+10.049%	8	41	-96.150%
2026-05-28	51.4000	52.7000	50.7500	50.7500	-19.763%	6	39	-95.764%
2026-05-27	63.2200	63.2500	62.4500	63.2500	-7.678%	8	36	-96.601%
2026-05-22	71.2600	71.2600	68.5100	68.5100	-15.773%	4	33	-96.862%
2026-05-21	81.3400	81.3400	81.3400	81.3400	-24.908%	1	33	-97.357%
2026-05-18	108.3200	108.3200	108.3200	108.3200	+12.074%	1	33	-98.015%
2026-05-13	96.6500	96.6500	96.6500	96.6500	-17.975%	1	32	-97.775%
2026-05-11	117.8300	117.8300	117.8300	117.8300	+2.372%	2	33	-98.175%
2026-05-08	115.0500	115.1000	115.0500	115.1000	-3.196%	2	33	-98.132%
2026-05-07	118.9000	118.9000	118.9000	118.9000	+7.699%	1	33	-98.192%
2026-05-05	109.5000	110.4000	109.5000	110.4000	-13.446%	10	33	-98.053%
2026-05-04	126.5100	127.5500	126.5100	127.5500	-37.537%	2	32	-98.314%
2026-04-29	204.1000	204.2000	204.1000	204.2000	+27.466%	2	32	-98.947%
2026-04-22	160.0500	160.4000	160.0500	160.2000	+7.697%	4	31	-98.658%
2026-04-14	148.7500	148.7500	148.7500	148.7500	-17.131%	1	31	-98.555%
2026-03-24	179.5000	179.5000	179.5000	179.5000	+34.356%	2	32	-98.802%
2026-03-16	133.4000	133.6000	133.4000	133.6000	-1.183%	5	34	-98.391%
2026-03-13	134.9000	135.3000	134.9000	135.2000	+3.761%	4	29	-98.410%
2026-03-09	130.3000	130.3000	130.3000	130.3000	-7.028%	1	26	-98.350%
2026-03-06	140.1500	140.1500	140.1500	140.1500	-2.640%	1	27	-98.466%
2026-03-05	144.0000	144.0000	143.9500	143.9500	+36.510%	2	27	-98.506%
2026-02-24	106.4500	106.4500	102.0500	105.4500	-1.907%	9	25	-97.961%
2026-02-13	107.3000	107.5000	107.3000	107.5000	-12.673%	6	11	-98.000%
2026-01-28	123.1000	123.1000	123.1000	123.1000	+8.410%	1	11	-98.253%
2026-01-20	113.6000	113.6000	113.5500	113.5500	+16.929%	2	11	-98.107%
2026-01-13	97.5700	98.1500	96.9600	97.1100	-2.744%	6	10	-97.786%
2026-01-12	99.8500	99.8500	99.8500	99.8500	-0.982%	2	10	-97.847%
2026-01-09	98.5000	100.8400	98.5000	100.8400	-11.310%	7	10	-97.868%
2026-01-05	113.4500	113.7000	113.4500	113.7000	-18.640%	2	6	-98.109%
2025-12-08	139.7500	139.7500	139.7500	139.7500	+21.448%	1	6	-98.462%
2025-11-21	115.6600	115.6600	115.0700	115.0700	-6.417%	2	6	-98.132%
2025-11-20	124.2900	124.2900	122.9600	122.9600	-0.073%	8	5	-98.251%
2025-11-19	131.0000	131.0000	122.5000	123.0500	-4.017%	6	5	-98.253%
2025-11-18	130.6500	130.6500	128.2000	128.2000	-43.537%	2	6	-98.323%
2025-10-30	227.3000	227.3000	227.0500	227.0500	-5.099%	6	5	-99.053%
2025-10-15	239.4500	239.4500	239.2500	239.2500	+3.236%	2	2	-99.101%
2025-10-03	232.0500	232.0500	231.7500	231.7500	0.000%	2	1	-99.072%