Dark

LLY20260918P1070
LLY Sep 18 2026 1070.00 Put (LLY260918P01070000)
option OPRA

EOD

Sep 9, 2026

5.20-27.778%(-2.00)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	4.8200	6.0000	4.5000	5.2000	-27.778%	58	734	0.000%
2026-09-08	6.6000	7.9500	5.6300	7.2000	+76.039%	216	717	-27.778%
2026-09-04	4.1800	4.8500	3.0500	4.0900	+18.551%	32	597	+27.139%
2026-09-03	5.6500	5.6500	3.4500	3.4500	-11.082%	4	597	+50.725%
2026-09-02	2.8000	4.2500	2.8000	3.8800	-18.828%	34	597	+34.021%
2026-09-01	3.1000	4.8000	3.0000	4.7800	-8.077%	31	577	+8.787%
2026-08-31	5.0500	6.6500	4.9000	5.2000	+13.537%	315	575	0.000%
2026-08-28	4.8300	5.5400	4.5800	4.5800	-23.411%	23	389	+13.537%
2026-08-27	4.7000	5.9800	4.2800	5.9800	+26.427%	13	388	-13.043%
2026-08-26	2.7800	6.4000	2.7800	4.7300	+65.965%	69	389	+9.937%
2026-08-25	2.5200	2.8500	2.1900	2.8500	+6.742%	9	394	+82.456%
2026-08-24	2.6000	2.6700	2.6000	2.6700	-3.610%	4	397	+94.757%
2026-08-21	2.5000	2.7700	2.3000	2.7700	+6.538%	27	401	+87.726%
2026-08-20	2.6200	2.7400	2.4800	2.6000	+14.035%	17	388	+100.000%
2026-08-19	1.7500	3.8000	1.7500	2.2800	-44.526%	15	390	+128.070%
2026-08-18	5.6800	5.7000	3.9700	4.1100	-47.308%	48	395	+26.521%
2026-08-17	7.9500	8.4000	6.4000	7.8000	+9.859%	23	404	-33.333%
2026-08-14	7.3300	9.3100	5.2500	7.1000	+15.447%	29	399	-26.761%
2026-08-13	6.1200	6.2500	5.5000	6.1500	-10.219%	23	385	-15.447%
2026-08-12	9.9700	9.9700	5.9500	6.8500	-2.560%	60	385	-24.088%
2026-08-11	7.5300	7.9400	6.4000	7.0300	+8.154%	152	376	-26.031%
2026-08-10	9.9500	9.9500	6.2600	6.5000	-46.281%	88	362	-20.000%
2026-08-07	17.7000	17.8500	12.1000	12.1000	-11.679%	46	339	-57.025%
2026-08-06	14.0500	17.2000	13.6500	13.7000	-35.377%	91	345	-62.044%
2026-08-05	24.0600	27.7200	20.8500	21.2000	-50.583%	170	358	-75.472%
2026-08-04	37.9900	43.0500	37.8800	42.9000	+5.250%	64	358	-87.879%
2026-08-03	42.7500	42.8500	39.8500	40.7600	+27.375%	28	344	-87.242%
2026-07-31	34.0500	36.3000	32.0000	32.0000	+7.131%	19	343	-83.750%
2026-07-30	27.4500	29.8700	27.4500	29.8700	+52.866%	175	353	-82.591%
2026-07-29	18.6500	19.7000	18.0400	19.5400	+0.205%	56	307	-73.388%
2026-07-28	22.0000	22.0000	19.4000	19.5000	-26.692%	53	306	-73.333%
2026-07-27	25.0500	26.6000	25.0500	26.6000	+2.268%	15	311	-80.451%
2026-07-24	26.0100	26.0100	26.0100	26.0100	-14.158%	1	317	-80.008%
2026-07-23	35.7000	35.7000	30.3000	30.3000	-9.552%	24	316	-82.838%
2026-07-22	34.6000	34.6000	33.5000	33.5000	+4.037%	6	324	-84.478%
2026-07-21	35.7000	35.7000	32.2000	32.2000	-21.368%	232	322	-83.851%
2026-07-20	34.4500	40.9500	33.4700	40.9500	+15.190%	5	177	-87.302%
2026-07-17	32.7000	35.5500	32.7000	35.5500	+6.437%	19	172	-85.373%
2026-07-16	35.5200	35.7000	33.3000	33.4000	-13.202%	8	154	-84.431%
2026-07-15	39.6000	39.6000	38.4100	38.4800	-3.317%	3	154	-86.486%
2026-07-14	39.7900	39.8000	39.7900	39.8000	+20.424%	3	153	-86.935%
2026-07-13	30.3000	33.0500	30.3000	33.0500	+17.199%	8	152	-84.266%
2026-07-08	28.2000	28.2000	28.2000	28.2000	-9.354%	2	149	-81.560%
2026-07-06	33.0000	33.0000	31.1100	31.1100	+4.642%	50	150	-83.285%
2026-07-02	29.7300	29.7300	29.7300	29.7300	-7.613%	1	114	-82.509%
2026-06-30	31.3500	32.1800	31.2000	32.1800	+5.855%	55	114	-83.841%
2026-06-29	29.1000	30.6500	28.0500	30.4000	-4.403%	11	65	-82.895%
2026-06-26	36.0000	36.0000	31.8000	31.8000	-37.586%	26	62	-83.648%
2026-06-25	48.6500	55.0000	48.6500	50.9500	-14.942%	5	47	-89.794%
2026-06-24	59.9000	59.9000	59.9000	59.9000	+4.355%	1	47	-91.319%
2026-06-23	58.8000	59.2000	57.4000	57.4000	-1.880%	3	46	-90.941%
2026-06-22	61.4000	61.4000	56.1500	58.5000	+19.632%	5	45	-91.111%
2026-06-11	50.6000	50.6000	48.9000	48.9000	-14.135%	2	40	-89.366%
2026-06-08	53.6500	57.0500	53.6500	56.9500	+11.710%	16	38	-90.869%
2026-06-05	52.5000	52.5000	50.9800	50.9800	-16.495%	3	37	-89.800%
2026-06-04	60.7500	61.0500	60.5500	61.0500	-21.981%	8	38	-91.482%
2026-06-03	82.5000	82.5000	78.2500	78.2500	-6.006%	5	34	-93.355%
2026-06-02	83.3500	83.3500	83.2500	83.2500	+9.467%	2	31	-93.754%
2026-06-01	73.2000	76.0500	73.2000	76.0500	+24.918%	6	30	-93.162%
2026-05-28	63.5700	63.5700	60.8800	60.8800	-27.867%	7	30	-91.459%
2026-05-27	84.4000	84.4000	84.4000	84.4000	+5.211%	2	30	-93.839%
2026-05-26	80.1400	80.2200	80.1400	80.2200	-6.721%	2	28	-93.518%
2026-05-22	86.0000	86.0000	86.0000	86.0000	-37.600%	1	26	-93.953%
2026-05-11	137.2200	137.8200	137.2200	137.8200	-28.424%	5	26	-96.227%
2026-03-31	192.5500	192.5500	192.5500	192.5500	-9.707%	1	24	-97.299%
2026-03-27	213.2500	213.2500	213.2500	213.2500	+39.334%	9	23	-97.562%
2026-03-16	153.0500	153.0500	153.0500	153.0500	-5.466%	3	29	-96.602%
2026-03-06	162.1000	162.1000	161.9000	161.9000	+12.822%	2	30	-96.788%
2026-03-04	143.5000	143.5000	143.5000	143.5000	+18.399%	9	30	-96.376%
2026-03-02	121.2000	121.2000	121.2000	121.2000	-11.046%	4	22	-95.710%
2026-02-26	133.3500	136.2500	133.3500	136.2500	+8.350%	2	22	-96.183%
2026-02-25	120.2500	125.7500	120.2500	125.7500	+7.112%	3	22	-95.865%
2026-02-24	117.4000	117.4000	117.4000	117.4000	-12.388%	2	22	-95.571%
2026-02-19	134.0500	134.0500	134.0000	134.0000	+9.432%	3	22	-96.119%
2026-02-17	122.4500	122.4500	122.4500	122.4500	+1.408%	2	22	-95.753%
2026-02-13	120.7500	120.7500	120.7500	120.7500	-4.014%	1	19	-95.694%
2026-02-12	125.8000	125.8000	125.8000	125.8000	+9.582%	1	19	-95.866%
2026-01-23	110.1000	114.8000	110.1000	114.8000	+0.175%	4	19	-95.470%
2026-01-21	114.6000	114.6000	114.6000	114.6000	-17.524%	2	19	-95.462%
2026-01-15	138.9500	138.9500	138.9500	138.9500	+20.984%	1	18	-96.258%
2026-01-14	117.5500	117.5500	114.8500	114.8500	+1.953%	9	19	-95.472%
2026-01-13	113.1000	113.9000	112.6500	112.6500	-1.054%	11	14	-95.384%
2026-01-09	112.5500	113.8500	112.5500	113.8500	-0.070%	11	13	-95.433%
2026-01-08	103.6500	113.9300	103.6500	113.9300	+7.939%	3	8	-95.436%
2026-01-07	103.8800	105.5500	103.8800	105.5500	-8.464%	3	8	-95.073%
2025-12-30	115.3100	115.3100	115.3100	115.3100	-8.112%	4	8	-95.490%
2025-12-22	123.4600	125.4900	123.4600	125.4900	-17.141%	4	8	-95.856%
2025-11-14	151.4500	151.4500	151.4500	151.4500	-38.510%	1	6	-96.567%
2025-10-30	246.3000	246.3000	246.3000	246.3000	-5.142%	1	5	-97.889%
2025-10-24	259.5000	259.6500	259.5000	259.6500	-3.494%	2	5	-97.997%
2025-10-23	268.9000	269.0500	268.9000	269.0500	-1.501%	2	5	-98.067%
2025-10-22	276.5000	276.5000	273.1500	273.1500	-2.446%	2	4	-98.096%
2025-10-21	278.3000	280.0000	278.3000	280.0000	+0.125%	2	4	-98.143%
2025-10-20	282.5800	282.8900	279.6500	279.6500	+13.504%	5	5	-98.141%
2025-10-06	246.3800	246.3800	246.3800	246.3800	-1.802%	1	4	-97.889%
2025-10-03	255.8000	257.3500	250.9000	250.9000	0.000%	7	4	-97.927%