Dark

LLY20260918P1050
LLY Sep 18 2026 1050.00 Put (LLY260918P01050000)
option OPRA

EOD

Sep 9, 2026

3.00-24.812%(-0.99)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.6200	3.3000	2.6200	3.0000	-24.812%	88	1,146	0.000%
2026-09-08	3.9000	5.1000	3.4000	3.9900	+47.778%	109	1,110	-24.812%
2026-09-04	3.1500	3.1500	2.1300	2.7000	+25.581%	284	1,034	+11.111%
2026-09-03	2.7400	3.2100	2.1500	2.1500	-8.898%	20	1,034	+39.535%
2026-09-02	1.2800	2.3600	1.2800	2.3600	-26.708%	18	1,022	+27.119%
2026-09-01	2.3600	3.2600	2.1700	3.2200	-5.294%	41	1,021	-6.832%
2026-08-31	4.3000	4.3000	3.3000	3.4000	-5.028%	95	1,022	-11.765%
2026-08-28	3.2500	3.7000	3.1500	3.5800	-5.291%	39	1,004	-16.201%
2026-08-27	3.4200	3.7800	3.3500	3.7800	+18.495%	10	990	-20.635%
2026-08-26	3.5000	4.3800	2.8400	3.1900	+71.505%	35	989	-5.956%
2026-08-25	1.7600	1.8600	1.6200	1.8600	+3.911%	33	988	+61.290%
2026-08-24	2.8700	2.8700	1.7700	1.7900	-12.683%	635	984	+67.598%
2026-08-20	2.1700	2.1700	1.8000	2.0500	+15.169%	168	989	+46.341%
2026-08-19	2.7000	3.2200	1.6900	1.7800	-40.864%	35	978	+68.539%
2026-08-18	4.5500	4.8000	3.0100	3.0100	-46.250%	11	981	-0.332%
2026-08-17	5.7600	5.7600	4.6200	5.6000	0.000%	5	984	-46.429%
2026-08-14	4.9000	6.9500	4.9000	5.6000	+21.739%	53	985	-46.429%
2026-08-13	4.1300	4.6000	4.0000	4.6000	-1.075%	10	971	-34.783%
2026-08-12	6.0000	6.7200	4.4400	4.6500	-15.455%	45	971	-35.484%
2026-08-11	5.2300	5.5800	4.7100	5.5000	+15.304%	79	968	-45.455%
2026-08-10	9.0800	9.0800	4.5700	4.7700	-48.096%	794	941	-37.107%
2026-08-07	10.6500	11.3500	9.0900	9.1900	-10.078%	49	251	-67.356%
2026-08-06	12.1700	13.2600	8.6200	10.2200	-31.501%	68	247	-70.646%
2026-08-05	13.8500	22.2100	10.8000	14.9200	-58.544%	116	246	-79.893%
2026-08-04	33.3000	36.2200	31.2200	35.9900	+6.165%	26	221	-91.664%
2026-08-03	26.5000	34.8000	26.5000	33.9000	+30.636%	17	203	-91.150%
2026-07-31	27.3100	30.4500	25.8800	25.9500	+12.826%	61	204	-88.439%
2026-07-30	23.0000	23.4800	20.8500	23.0000	+35.533%	65	192	-86.957%
2026-07-29	15.2500	16.9700	14.6500	16.9700	+6.529%	42	168	-82.322%
2026-07-28	16.8400	16.9000	15.7000	15.9300	-25.386%	12	175	-81.168%
2026-07-27	21.6300	21.9500	20.7200	21.3500	-2.955%	23	175	-85.948%
2026-07-24	21.9000	23.2400	20.8500	22.0000	-12.351%	25	167	-86.364%
2026-07-23	27.9900	28.5800	25.1000	25.1000	-18.506%	91	155	-88.048%
2026-07-22	28.1500	30.8000	28.1500	30.8000	+2.838%	3	142	-90.260%
2026-07-21	30.5000	31.0000	29.7000	29.9500	-6.843%	11	141	-89.983%
2026-07-20	31.4000	32.1500	31.3200	32.1500	+7.167%	11	138	-90.669%
2026-07-17	27.7500	30.0000	27.7500	30.0000	+7.914%	2	132	-90.000%
2026-07-16	33.2700	33.2700	27.8000	27.8000	-18.115%	5	131	-89.209%
2026-07-14	35.2800	35.2800	33.4500	33.9500	+29.828%	16	132	-91.163%
2026-07-13	27.2600	27.2600	26.1500	26.1500	+0.577%	2	130	-88.528%
2026-07-10	26.0000	26.0000	26.0000	26.0000	+10.544%	4	128	-88.462%
2026-07-09	23.5200	23.5200	23.5200	23.5200	-3.010%	2	128	-87.245%
2026-07-08	22.8000	24.2500	22.8000	24.2500	+8.162%	2	128	-87.629%
2026-07-07	21.4300	22.4200	21.4300	22.4200	-16.499%	4	128	-86.619%
2026-07-06	26.8500	26.8500	26.8500	26.8500	+2.286%	2	128	-88.827%
2026-07-02	26.2500	26.2500	26.2500	26.2500	-12.500%	1	126	-88.571%
2026-07-01	30.0000	30.0000	30.0000	30.0000	+15.163%	1	126	-90.000%
2026-06-30	24.6100	26.9700	24.1200	26.0500	+11.803%	12	126	-88.484%
2026-06-29	24.4000	26.5000	23.3000	23.3000	-16.487%	23	127	-87.124%
2026-06-26	31.0000	31.0000	27.9000	27.9000	-33.333%	10	119	-89.247%
2026-06-25	41.8500	41.8500	41.8500	41.8500	-21.038%	1	124	-92.832%
2026-06-24	53.0000	53.0000	53.0000	53.0000	+3.617%	1	124	-94.340%
2026-06-23	51.7500	51.7500	51.1500	51.1500	+0.294%	2	123	-94.135%
2026-06-22	51.0000	51.0000	51.0000	51.0000	+12.039%	5	123	-94.118%
2026-06-16	45.5200	45.5200	45.5200	45.5200	-4.189%	1	123	-93.409%
2026-06-15	47.5100	47.5100	47.5100	47.5100	+1.236%	2	122	-93.686%
2026-06-12	43.7000	46.9300	43.7000	46.9300	+11.738%	6	120	-93.608%
2026-06-11	42.0000	42.0000	42.0000	42.0000	-15.493%	10	121	-92.857%
2026-06-10	45.6000	50.2200	45.6000	49.7000	+2.221%	14	111	-93.964%
2026-06-09	45.9000	50.0500	45.9000	48.6200	+0.976%	4	103	-93.830%
2026-06-08	44.5000	48.6500	44.5000	48.1500	-5.644%	6	100	-93.769%
2026-06-05	51.0300	51.0300	51.0300	51.0300	+0.354%	1	97	-94.121%
2026-06-04	50.6500	50.8500	50.6500	50.8500	-22.544%	6	98	-94.100%
2026-06-03	65.6500	65.6500	65.6500	65.6500	-10.192%	1	95	-95.430%
2026-06-02	75.0000	77.0000	73.0500	73.1000	+26.034%	6	95	-95.896%
2026-06-01	63.0000	63.0000	58.0000	58.0000	-6.149%	2	91	-94.828%
2026-05-29	56.5700	62.6000	56.5700	61.8000	-38.385%	10	91	-95.146%
2026-05-19	100.0000	102.0000	96.0000	100.3000	-11.482%	4	85	-97.009%
2026-05-18	113.3100	113.3100	113.3100	113.3100	+7.914%	5	89	-97.352%
2026-05-14	105.0000	105.0000	105.0000	105.0000	-3.987%	1	89	-97.143%
2026-05-13	109.3600	109.3600	109.3600	109.3600	-14.596%	1	90	-97.257%
2026-05-11	127.4600	128.0500	124.2600	128.0500	+9.062%	9	90	-97.657%
2026-05-07	117.4100	117.4100	117.4100	117.4100	+5.253%	1	86	-97.445%
2026-05-06	112.0000	112.0000	111.5500	111.5500	-3.836%	8	86	-97.311%
2026-05-05	115.6000	116.0000	115.6000	116.0000	-43.689%	6	88	-97.414%
2026-04-28	206.0000	206.0000	206.0000	206.0000	+5.183%	5	85	-98.544%
2026-04-24	192.9000	195.8500	192.9000	195.8500	+17.205%	3	87	-98.468%
2026-04-22	167.4500	167.5500	167.1000	167.1000	+16.812%	8	88	-98.205%
2026-04-01	144.7500	144.7500	143.0500	143.0500	-1.920%	3	89	-97.903%
2026-03-12	145.8500	145.8500	145.8500	145.8500	+10.492%	2	89	-97.943%
2026-03-10	132.0000	132.0000	132.0000	132.0000	-10.961%	1	89	-97.727%
2026-03-06	148.1000	148.6000	148.1000	148.2500	+11.132%	12	89	-97.976%
2026-03-04	133.4000	133.4000	133.4000	133.4000	+0.331%	1	88	-97.751%
2026-03-03	135.7200	135.7200	132.9600	132.9600	+7.660%	3	88	-97.744%
2026-03-02	116.0000	123.6500	116.0000	123.5000	+6.973%	4	87	-97.571%
2026-02-27	115.4500	115.4500	115.4500	115.4500	+5.917%	2	85	-97.401%
2026-02-24	109.0000	109.0000	109.0000	109.0000	-2.800%	5	85	-97.248%
2026-02-23	112.3000	112.3000	112.1400	112.1400	-1.933%	3	90	-97.325%
2026-02-12	115.0500	115.3000	114.3500	114.3500	+17.463%	6	90	-97.376%
2026-02-09	97.3500	97.3500	97.3500	97.3500	-10.235%	1	93	-96.918%
2026-02-06	111.8000	111.8500	108.4500	108.4500	+16.738%	7	93	-97.234%
2026-02-04	92.9000	92.9000	92.9000	92.9000	-21.204%	1	97	-96.771%
2026-01-30	117.9000	117.9000	117.9000	117.9000	-3.755%	2	96	-97.455%
2026-01-29	122.5000	122.5000	122.5000	122.5000	+13.953%	1	96	-97.551%
2026-01-26	107.2000	107.5000	107.2000	107.5000	+6.806%	10	97	-97.209%
2026-01-23	98.0000	100.7500	98.0000	100.6500	-1.081%	64	87	-97.019%
2026-01-21	107.4900	107.4900	101.7500	101.7500	-14.316%	7	36	-97.052%
2026-01-20	118.7500	118.7500	118.7500	118.7500	-3.140%	1	35	-97.474%
2026-01-15	122.6000	122.6000	122.6000	122.6000	+16.374%	2	34	-97.553%
2026-01-14	105.1000	105.3500	105.1000	105.3500	+3.599%	8	36	-97.152%
2026-01-13	102.2800	102.7500	101.6200	101.6900	-0.596%	4	36	-97.050%
2026-01-09	103.1000	103.1000	102.3000	102.3000	+8.162%	4	35	-97.067%
2026-01-08	92.0000	94.5800	92.0000	94.5800	-1.479%	4	33	-96.828%
2026-01-07	96.1000	96.1000	95.5500	96.0000	-16.919%	13	29	-96.875%
2026-01-06	115.5500	115.5500	115.4000	115.5500	+6.694%	14	17	-97.404%
2026-01-02	108.3000	108.3000	108.3000	108.3000	-0.978%	1	6	-97.230%
2025-12-26	109.3700	109.3700	109.3700	109.3700	-0.119%	1	6	-97.257%
2025-12-22	113.3900	115.4200	109.5000	109.5000	-9.452%	5	5	-97.260%
2025-12-18	113.8200	120.9300	113.8200	120.9300	+1.579%	2	8	-97.519%
2025-12-15	118.9500	119.0500	118.9500	119.0500	-11.150%	6	8	-97.480%
2025-12-05	133.9900	133.9900	133.9900	133.9900	+19.421%	2	7	-97.761%
2025-11-28	112.2000	112.2000	112.2000	112.2000	+9.581%	1	7	-97.326%
2025-11-25	102.3900	102.3900	102.3900	102.3900	-20.934%	4	7	-97.070%
2025-11-20	128.0500	129.5000	128.0500	129.5000	-8.026%	5	7	-97.683%
2025-11-13	139.4000	140.8000	139.4000	140.8000	-39.906%	4	3	-97.869%
2025-10-03	234.3000	234.3000	234.3000	234.3000	-4.093%	1	1	-98.720%
2025-10-01	244.3000	244.3000	244.3000	244.3000	-13.858%	1	1	-98.772%
2025-07-16	281.9000	283.6000	281.9000	283.6000	0.000%	2	0	-98.942%