Dark

LLY20260918P1080
LLY Sep 18 2026 1080.00 Put (LLY260918P01080000)
option OPRA

EOD

Sep 9, 2026

6.90-13.965%(-1.12)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	6.4700	7.8500	6.4700	6.9000	-13.965%	52	644	0.000%
2026-09-08	10.0000	10.3500	7.5600	8.0200	+23.006%	84	632	-13.965%
2026-09-04	5.2000	6.5200	5.1000	6.5200	+44.889%	55	608	+5.828%
2026-09-03	6.6600	6.6600	4.5000	4.5000	-12.621%	57	608	+53.333%
2026-09-02	4.4000	5.1500	4.2400	5.1500	-17.994%	27	584	+33.981%
2026-09-01	4.3200	6.2800	4.2000	6.2800	+6.803%	77	563	+9.873%
2026-08-31	8.0000	8.6000	5.8800	5.8800	-11.976%	94	579	+17.347%
2026-08-28	6.0700	6.7000	5.6600	6.6800	+12.838%	24	611	+3.293%
2026-08-27	6.8500	6.8500	5.3500	5.9200	+14.729%	22	601	+16.554%
2026-08-26	4.8800	5.9500	4.0000	5.1600	+78.547%	62	598	+33.721%
2026-08-25	3.2500	3.2500	2.5700	2.8900	-1.027%	21	576	+138.754%
2026-08-24	4.1500	4.1500	2.9200	2.9200	-6.709%	12	569	+136.301%
2026-08-21	3.7800	4.0000	2.8500	3.1300	-3.692%	25	569	+120.447%
2026-08-20	3.0000	3.2500	2.7800	3.2500	+28.968%	50	574	+112.308%
2026-08-19	2.4500	3.5400	2.4000	2.5200	-46.497%	48	584	+173.810%
2026-08-18	6.7000	6.7000	4.7100	4.7100	-42.209%	50	607	+46.497%
2026-08-17	9.9400	9.9400	7.7500	8.1500	-2.395%	22	599	-15.337%
2026-08-14	8.7900	12.7500	8.3500	8.3500	+17.606%	30	596	-17.365%
2026-08-13	6.1500	7.4800	5.7700	7.1000	+1.429%	19	590	-2.817%
2026-08-12	11.4300	11.4300	6.9000	7.0000	-14.110%	36	590	-1.429%
2026-08-11	8.4200	8.7600	7.2000	8.1500	+7.662%	105	581	-15.337%
2026-08-10	13.2000	13.2000	7.4500	7.5700	-49.263%	87	561	-8.851%
2026-08-07	18.4700	20.8000	14.9200	14.9200	-3.117%	56	556	-53.753%
2026-08-06	15.7500	19.9000	15.1000	15.4000	-37.978%	37	531	-55.195%
2026-08-05	17.7900	30.1000	17.7900	24.8300	-47.001%	20	530	-72.211%
2026-08-04	42.2500	48.3900	41.9300	46.8500	+2.472%	94	534	-85.272%
2026-08-03	46.0500	47.6500	45.1700	45.7200	+29.555%	6	504	-84.908%
2026-07-31	36.3200	40.4500	35.2900	35.2900	+11.536%	4	503	-80.448%
2026-07-30	28.0000	31.8500	28.0000	31.6400	+40.935%	7	503	-78.192%
2026-07-29	22.1100	22.4500	19.9900	22.4500	+1.217%	31	504	-69.265%
2026-07-28	23.6200	24.5000	21.5500	22.1800	-22.986%	15	502	-68.891%
2026-07-27	28.5000	29.2500	28.5000	28.8000	-6.947%	7	502	-76.042%
2026-07-24	29.1200	30.9500	26.7000	30.9500	-3.762%	34	501	-77.706%
2026-07-23	34.8500	34.8500	32.1600	32.1600	-14.217%	5	489	-78.545%
2026-07-22	36.8000	37.6000	36.3500	37.4900	+6.054%	7	485	-81.595%
2026-07-21	40.2500	40.2500	35.3000	35.3500	-20.472%	9	482	-80.481%
2026-07-20	37.1000	44.4500	37.0500	44.4500	+14.414%	16	479	-84.477%
2026-07-17	37.0500	39.1000	37.0500	38.8500	+6.731%	118	483	-82.239%
2026-07-16	36.4000	36.8500	36.2500	36.4000	-12.500%	26	366	-81.044%
2026-07-15	46.4900	46.7500	41.3200	41.6000	-10.345%	37	355	-83.413%
2026-07-14	45.2500	46.7500	45.2000	46.4000	+32.951%	24	341	-85.129%
2026-07-13	34.7000	34.9000	33.3100	34.9000	+0.547%	14	346	-80.229%
2026-07-10	34.7100	34.7100	34.7100	34.7100	+10.366%	2	344	-80.121%
2026-07-09	31.6000	31.6000	31.4500	31.4500	+1.288%	2	343	-78.060%
2026-07-08	30.1000	31.0500	30.1000	31.0500	+7.254%	4	342	-77.778%
2026-07-07	27.7100	28.9500	27.7100	28.9500	-17.498%	3	342	-76.166%
2026-07-06	35.5600	35.5600	33.6000	35.0900	+2.602%	5	343	-80.336%
2026-07-02	30.8000	35.1500	30.8000	34.2000	-12.532%	6	344	-79.825%
2026-07-01	38.6000	41.0000	38.6000	39.1000	+11.746%	28	344	-82.353%
2026-06-30	33.2500	34.9900	33.2500	34.9900	+7.200%	6	327	-80.280%
2026-06-29	32.3000	34.0000	31.4800	32.6400	-12.960%	22	324	-78.860%
2026-06-26	40.2500	40.2500	37.5000	37.5000	-36.494%	2	321	-81.600%
2026-06-25	53.0000	59.0500	53.0000	59.0500	-1.006%	3	321	-88.315%
2026-06-24	59.6500	59.6500	59.6500	59.6500	-1.486%	1	318	-88.433%
2026-06-23	63.3000	63.8000	60.5500	60.5500	-8.258%	8	317	-88.604%
2026-06-18	64.1500	68.6200	64.1500	66.0000	+17.125%	14	309	-89.545%
2026-06-16	56.8000	56.8000	56.1500	56.3500	-3.345%	4	309	-87.755%
2026-06-15	62.5700	62.5700	56.4500	58.3000	-7.018%	24	309	-88.165%
2026-06-10	58.8000	62.9500	58.8000	62.7000	+3.040%	78	293	-88.995%
2026-06-08	55.3400	60.8500	55.3400	60.8500	-7.099%	230	222	-88.661%
2026-06-04	62.3200	65.5000	62.3200	65.5000	-19.691%	13	44	-89.466%
2026-06-03	81.5600	81.5600	81.5600	81.5600	-8.360%	1	54	-91.540%
2026-06-02	88.2500	89.0000	88.2500	89.0000	+25.618%	3	53	-92.247%
2026-06-01	70.8500	70.8500	70.8500	70.8500	-1.802%	2	53	-90.261%
2026-05-29	74.7100	76.9500	72.1500	72.1500	+13.551%	15	54	-90.437%
2026-05-28	66.5700	67.7200	63.5400	63.5400	-19.631%	16	46	-89.141%
2026-05-27	79.0600	79.0600	79.0600	79.0600	-27.066%	3	39	-91.272%
2026-05-20	108.4000	108.4000	108.4000	108.4000	-8.097%	3	40	-93.635%
2026-05-19	118.3500	118.3500	117.9500	117.9500	0.000%	2	36	-94.150%
2026-05-13	117.3500	117.9500	117.3500	117.9500	-16.377%	4	36	-94.150%
2026-05-07	140.8000	141.0500	140.8000	141.0500	+6.332%	10	35	-95.108%
2026-05-06	132.8500	132.8500	132.6500	132.6500	-38.028%	2	31	-94.798%
2026-04-24	214.3000	214.3000	214.0500	214.0500	+12.539%	2	30	-96.776%
2026-04-22	190.0000	190.2000	190.0000	190.2000	+4.362%	4	29	-96.372%
2026-04-13	182.2500	182.2500	182.2500	182.2500	-7.086%	1	31	-96.214%
2026-03-23	196.1500	196.4000	196.0500	196.1500	+2.241%	8	31	-96.482%
2026-03-17	191.7500	191.8500	191.7500	191.8500	+20.358%	2	37	-96.403%
2026-03-16	159.4000	159.4000	159.4000	159.4000	-5.401%	1	37	-95.671%
2026-03-06	168.5500	168.6000	168.4000	168.5000	+24.125%	8	38	-95.905%
2026-03-02	126.7000	135.7500	126.7000	135.7500	+0.370%	4	41	-94.917%
2026-02-27	136.1500	136.1500	135.2500	135.2500	-2.340%	2	44	-94.898%
2026-02-26	138.4900	138.4900	138.4900	138.4900	+5.396%	1	43	-95.018%
2026-02-25	125.6000	131.4000	125.6000	131.4000	+4.618%	3	43	-94.749%
2026-02-24	125.6000	125.6000	125.6000	125.6000	-1.798%	2	43	-94.506%
2026-02-17	127.9000	127.9000	127.9000	127.9000	+1.669%	2	41	-94.605%
2026-02-13	125.8000	125.8000	125.8000	125.8000	-13.361%	1	38	-94.515%
2026-02-05	138.7000	145.2000	138.7000	145.2000	+28.054%	9	38	-95.248%
2026-02-04	113.3900	113.3900	113.3900	113.3900	-7.588%	1	30	-93.915%
2026-01-26	122.6000	122.7500	122.6000	122.7000	+1.826%	3	29	-94.377%
2026-01-23	120.3000	120.5000	120.3000	120.5000	-9.805%	2	27	-94.274%
2026-01-20	133.6500	133.6500	133.6000	133.6000	+10.954%	2	26	-94.835%
2026-01-13	117.3800	120.4100	117.2200	120.4100	-3.440%	22	25	-94.270%
2026-01-12	124.7000	124.7000	124.7000	124.7000	+3.400%	4	26	-94.467%
2026-01-09	120.6000	120.6000	120.2500	120.6000	+10.917%	23	26	-94.279%
2026-01-08	108.7300	108.7300	108.7300	108.7300	+0.471%	1	8	-93.654%
2026-01-07	108.2200	108.2200	108.2200	108.2200	-9.982%	1	9	-93.624%
2025-12-30	120.2200	120.2200	120.2200	120.2200	-10.284%	4	8	-94.261%
2025-12-02	134.0000	134.0000	134.0000	134.0000	+14.923%	1	5	-94.851%
2025-11-25	116.6000	116.6000	116.6000	116.6000	-20.815%	1	5	-94.082%
2025-11-19	147.2500	147.2500	147.2500	147.2500	-36.951%	1	5	-95.314%
2025-11-03	233.5500	233.5500	233.5500	233.5500	-8.354%	1	4	-97.046%
2025-10-30	254.8400	254.8400	254.8400	254.8400	+2.966%	1	4	-97.292%
2025-10-10	247.5000	247.5000	247.5000	247.5000	-1.610%	1	3	-97.212%
2025-10-09	249.7000	251.5500	247.8000	251.5500	-1.159%	3	3	-97.257%
2025-10-08	250.2200	254.5000	250.2200	254.5000	-0.586%	3	3	-97.289%
2025-10-06	256.0000	256.0000	256.0000	256.0000	0.000%	1	1	-97.305%