Dark

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

EOD

Jul 24, 2026

22.00-12.351%(-3.10)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	21.9000	23.2400	20.8500	22.0000	-12.351%	25	167	0.000%
2026-07-23	27.9900	28.5800	25.1000	25.1000	-18.506%	91	155	-12.351%
2026-07-22	28.1500	30.8000	28.1500	30.8000	+2.838%	3	142	-28.571%
2026-07-21	30.5000	31.0000	29.7000	29.9500	-6.843%	11	141	-26.544%
2026-07-20	31.4000	32.1500	31.3200	32.1500	+7.167%	11	138	-31.571%
2026-07-17	27.7500	30.0000	27.7500	30.0000	+7.914%	2	132	-26.667%
2026-07-16	33.2700	33.2700	27.8000	27.8000	-18.115%	5	131	-20.863%
2026-07-14	35.2800	35.2800	33.4500	33.9500	+29.828%	16	132	-35.199%
2026-07-13	27.2600	27.2600	26.1500	26.1500	+0.577%	2	130	-15.870%
2026-07-10	26.0000	26.0000	26.0000	26.0000	+10.544%	4	128	-15.385%
2026-07-09	23.5200	23.5200	23.5200	23.5200	-3.010%	2	128	-6.463%
2026-07-08	22.8000	24.2500	22.8000	24.2500	+8.162%	2	128	-9.278%
2026-07-07	21.4300	22.4200	21.4300	22.4200	-16.499%	4	128	-1.873%
2026-07-06	26.8500	26.8500	26.8500	26.8500	+2.286%	2	128	-18.063%
2026-07-02	26.2500	26.2500	26.2500	26.2500	-12.500%	1	126	-16.190%
2026-07-01	30.0000	30.0000	30.0000	30.0000	+15.163%	1	126	-26.667%
2026-06-30	24.6100	26.9700	24.1200	26.0500	+11.803%	12	126	-15.547%
2026-06-29	24.4000	26.5000	23.3000	23.3000	-16.487%	23	127	-5.579%
2026-06-26	31.0000	31.0000	27.9000	27.9000	-33.333%	10	119	-21.147%
2026-06-25	41.8500	41.8500	41.8500	41.8500	-21.038%	1	124	-47.431%
2026-06-24	53.0000	53.0000	53.0000	53.0000	+3.617%	1	124	-58.491%
2026-06-23	51.7500	51.7500	51.1500	51.1500	+0.294%	2	123	-56.989%
2026-06-22	51.0000	51.0000	51.0000	51.0000	+12.039%	5	123	-56.863%
2026-06-16	45.5200	45.5200	45.5200	45.5200	-4.189%	1	123	-51.670%
2026-06-15	47.5100	47.5100	47.5100	47.5100	+1.236%	2	122	-53.694%
2026-06-12	43.7000	46.9300	43.7000	46.9300	+11.738%	6	120	-53.122%
2026-06-11	42.0000	42.0000	42.0000	42.0000	-15.493%	10	121	-47.619%
2026-06-10	45.6000	50.2200	45.6000	49.7000	+2.221%	14	111	-55.734%
2026-06-09	45.9000	50.0500	45.9000	48.6200	+0.976%	4	103	-54.751%
2026-06-08	44.5000	48.6500	44.5000	48.1500	-5.644%	6	100	-54.309%
2026-06-05	51.0300	51.0300	51.0300	51.0300	+0.354%	1	97	-56.888%
2026-06-04	50.6500	50.8500	50.6500	50.8500	-22.544%	6	98	-56.735%
2026-06-03	65.6500	65.6500	65.6500	65.6500	-10.192%	1	95	-66.489%
2026-06-02	75.0000	77.0000	73.0500	73.1000	+26.034%	6	95	-69.904%
2026-06-01	63.0000	63.0000	58.0000	58.0000	-6.149%	2	91	-62.069%
2026-05-29	56.5700	62.6000	56.5700	61.8000	-38.385%	10	91	-64.401%
2026-05-19	100.0000	102.0000	96.0000	100.3000	-11.482%	4	85	-78.066%
2026-05-18	113.3100	113.3100	113.3100	113.3100	+7.914%	5	89	-80.584%
2026-05-14	105.0000	105.0000	105.0000	105.0000	-3.987%	1	89	-79.048%
2026-05-13	109.3600	109.3600	109.3600	109.3600	-14.596%	1	90	-79.883%
2026-05-11	127.4600	128.0500	124.2600	128.0500	+9.062%	9	90	-82.819%
2026-05-07	117.4100	117.4100	117.4100	117.4100	+5.253%	1	86	-81.262%
2026-05-06	112.0000	112.0000	111.5500	111.5500	-3.836%	8	86	-80.278%
2026-05-05	115.6000	116.0000	115.6000	116.0000	-43.689%	6	88	-81.034%
2026-04-28	206.0000	206.0000	206.0000	206.0000	+5.183%	5	85	-89.320%
2026-04-24	192.9000	195.8500	192.9000	195.8500	+17.205%	3	87	-88.767%
2026-04-22	167.4500	167.5500	167.1000	167.1000	+16.812%	8	88	-86.834%
2026-04-01	144.7500	144.7500	143.0500	143.0500	-1.920%	3	89	-84.621%
2026-03-12	145.8500	145.8500	145.8500	145.8500	+10.492%	2	89	-84.916%
2026-03-10	132.0000	132.0000	132.0000	132.0000	-10.961%	1	89	-83.333%
2026-03-06	148.1000	148.6000	148.1000	148.2500	+11.132%	12	89	-85.160%
2026-03-04	133.4000	133.4000	133.4000	133.4000	+0.331%	1	88	-83.508%
2026-03-03	135.7200	135.7200	132.9600	132.9600	+7.660%	3	88	-83.454%
2026-03-02	116.0000	123.6500	116.0000	123.5000	+6.973%	4	87	-82.186%
2026-02-27	115.4500	115.4500	115.4500	115.4500	+5.917%	2	85	-80.944%
2026-02-24	109.0000	109.0000	109.0000	109.0000	-2.800%	5	85	-79.817%
2026-02-23	112.3000	112.3000	112.1400	112.1400	-1.933%	3	90	-80.382%
2026-02-12	115.0500	115.3000	114.3500	114.3500	+17.463%	6	90	-80.761%
2026-02-09	97.3500	97.3500	97.3500	97.3500	-10.235%	1	93	-77.401%
2026-02-06	111.8000	111.8500	108.4500	108.4500	+16.738%	7	93	-79.714%
2026-02-04	92.9000	92.9000	92.9000	92.9000	-21.204%	1	97	-76.319%
2026-01-30	117.9000	117.9000	117.9000	117.9000	-3.755%	2	96	-81.340%
2026-01-29	122.5000	122.5000	122.5000	122.5000	+13.953%	1	96	-82.041%
2026-01-26	107.2000	107.5000	107.2000	107.5000	+6.806%	10	97	-79.535%
2026-01-23	98.0000	100.7500	98.0000	100.6500	-1.081%	64	87	-78.142%
2026-01-21	107.4900	107.4900	101.7500	101.7500	-14.316%	7	36	-78.378%
2026-01-20	118.7500	118.7500	118.7500	118.7500	-3.140%	1	35	-81.474%
2026-01-15	122.6000	122.6000	122.6000	122.6000	+16.374%	2	34	-82.055%
2026-01-14	105.1000	105.3500	105.1000	105.3500	+3.599%	8	36	-79.117%
2026-01-13	102.2800	102.7500	101.6200	101.6900	-0.596%	4	36	-78.366%
2026-01-09	103.1000	103.1000	102.3000	102.3000	+8.162%	4	35	-78.495%
2026-01-08	92.0000	94.5800	92.0000	94.5800	-1.479%	4	33	-76.739%
2026-01-07	96.1000	96.1000	95.5500	96.0000	-16.919%	13	29	-77.083%
2026-01-06	115.5500	115.5500	115.4000	115.5500	+6.694%	14	17	-80.961%
2026-01-02	108.3000	108.3000	108.3000	108.3000	-0.978%	1	6	-79.686%
2025-12-26	109.3700	109.3700	109.3700	109.3700	-0.119%	1	6	-79.885%
2025-12-22	113.3900	115.4200	109.5000	109.5000	-9.452%	5	5	-79.909%
2025-12-18	113.8200	120.9300	113.8200	120.9300	+1.579%	2	8	-81.808%
2025-12-15	118.9500	119.0500	118.9500	119.0500	-11.150%	6	8	-81.520%
2025-12-05	133.9900	133.9900	133.9900	133.9900	+19.421%	2	7	-83.581%
2025-11-28	112.2000	112.2000	112.2000	112.2000	+9.581%	1	7	-80.392%
2025-11-25	102.3900	102.3900	102.3900	102.3900	-20.934%	4	7	-78.514%
2025-11-20	128.0500	129.5000	128.0500	129.5000	-8.026%	5	7	-83.012%
2025-11-13	139.4000	140.8000	139.4000	140.8000	-39.906%	4	3	-84.375%
2025-10-03	234.3000	234.3000	234.3000	234.3000	-4.093%	1	1	-90.610%
2025-10-01	244.3000	244.3000	244.3000	244.3000	-13.858%	1	1	-90.995%
2025-07-16	281.9000	283.6000	281.9000	283.6000	0.000%	2	0	-92.243%