Dark

LLY20260918P1100
LLY Sep 18 2026 1100.00 Put (LLY260918P01100000)
option OPRA

EOD

Sep 9, 2026

10.90-27.333%(-4.10)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	10.9000	13.4300	10.3000	10.9000	-27.333%	27	1,177	0.000%
2026-09-08	13.4500	18.0400	12.6600	15.0000	+50.000%	194	1,174	-27.333%
2026-09-04	8.8700	10.9000	8.3200	10.0000	+32.979%	121	1,132	+9.000%
2026-09-03	12.0000	12.0000	7.0000	7.5200	-16.444%	248	1,132	+44.947%
2026-09-02	9.7100	9.7100	6.1300	9.0000	-8.444%	43	1,094	+21.111%
2026-09-01	6.3800	9.8300	5.7500	9.8300	+15.105%	132	1,085	+10.885%
2026-08-31	11.0000	12.3500	8.5400	8.5400	-11.959%	262	1,061	+27.635%
2026-08-28	9.9500	10.5100	8.4200	9.7000	-2.806%	178	1,038	+12.371%
2026-08-27	9.2000	10.1000	7.3600	9.9800	+18.810%	125	1,000	+9.218%
2026-08-26	4.5500	9.5000	4.5500	8.4000	+147.059%	673	958	+29.762%
2026-08-25	3.9500	4.4200	3.2900	3.4000	-12.821%	49	968	+220.588%
2026-08-24	5.0500	5.6000	3.7500	3.9000	-9.091%	614	960	+179.487%
2026-08-21	5.5000	5.7500	3.9000	4.2900	-8.723%	29	471	+154.079%
2026-08-20	4.2300	4.7000	3.8500	4.7000	+40.299%	72	466	+131.915%
2026-08-19	5.2700	5.2800	3.3500	3.3500	-49.624%	241	450	+225.373%
2026-08-18	8.9500	9.1700	6.6500	6.6500	-47.514%	85	494	+63.910%
2026-08-17	14.8500	14.8500	10.5500	12.6700	+0.956%	64	476	-13.970%
2026-08-14	11.6300	15.2700	11.6300	12.5500	+23.039%	85	469	-13.147%
2026-08-13	8.4700	10.7000	8.4700	10.2000	+2.000%	169	505	+6.863%
2026-08-12	13.3000	14.9100	9.3500	10.0000	-10.953%	42	505	+9.000%
2026-08-11	11.0000	12.0000	10.0000	11.2300	+5.446%	123	485	-2.939%
2026-08-10	17.2000	17.2000	10.1300	10.6500	-43.799%	152	433	+2.347%
2026-08-07	23.9500	26.3500	18.9000	18.9500	-7.335%	47	399	-42.480%
2026-08-06	17.9500	25.1000	16.6300	20.4500	-23.408%	126	397	-46.699%
2026-08-05	19.2800	36.7900	19.2800	26.7000	-47.493%	31	435	-59.176%
2026-08-04	54.0600	54.0600	50.8500	50.8500	-5.483%	4	416	-78.564%
2026-08-03	41.6900	55.4200	40.0000	53.8000	+24.942%	32	416	-79.740%
2026-07-31	43.8000	48.3500	43.0600	43.0600	+7.382%	6	399	-74.686%
2026-07-30	35.3600	40.1000	34.0000	40.1000	+54.112%	24	396	-72.818%
2026-07-29	26.1700	27.1500	25.0500	26.0200	+1.800%	12	397	-58.109%
2026-07-28	27.7000	27.7000	25.5000	25.5600	-23.815%	88	394	-57.355%
2026-07-27	33.7800	34.2000	33.0000	33.5500	-7.320%	36	417	-67.511%
2026-07-24	33.3300	36.9500	32.5500	36.2000	-8.632%	90	410	-69.890%
2026-07-23	39.7000	40.3100	38.8500	39.6200	-14.261%	28	381	-72.489%
2026-07-22	45.7300	46.2100	42.8500	46.2100	+10.286%	7	379	-76.412%
2026-07-21	47.5500	47.5500	41.4500	41.9000	-6.682%	21	378	-73.986%
2026-07-20	43.7900	44.9000	43.7000	44.9000	-0.333%	14	372	-75.724%
2026-07-17	42.8000	45.4500	42.8000	45.0500	+3.302%	8	377	-75.805%
2026-07-16	45.5900	45.5900	41.5000	43.6100	-13.950%	150	375	-75.006%
2026-07-14	48.0900	54.0000	48.0900	50.6800	+19.811%	98	466	-78.493%
2026-07-13	45.1000	45.1000	39.0500	42.3000	+2.920%	7	489	-74.232%
2026-07-10	41.8500	41.8500	41.1000	41.1000	+7.171%	2	487	-73.479%
2026-07-09	37.4500	38.3500	37.3000	38.3500	+15.165%	3	488	-71.578%
2026-07-08	33.3000	33.3000	33.3000	33.3000	-0.030%	2	486	-67.267%
2026-07-07	32.7400	34.1000	32.7400	33.3100	-17.956%	83	484	-67.277%
2026-07-06	39.9200	42.5000	39.9100	40.6000	-0.855%	35	470	-73.153%
2026-07-02	44.7500	44.7500	35.9500	40.9500	-6.932%	3	462	-73.382%
2026-07-01	40.8200	48.0000	40.8200	44.0000	+7.317%	36	462	-75.227%
2026-06-30	39.9800	41.0800	39.9800	41.0000	+18.531%	4	461	-73.415%
2026-06-29	35.4500	40.5000	34.5900	34.5900	-17.838%	38	459	-68.488%
2026-06-26	46.4000	46.6500	40.9000	42.1000	-42.281%	312	456	-74.109%
2026-06-24	72.8900	73.9000	72.8900	72.9400	-0.219%	4	213	-85.056%
2026-06-23	72.2500	75.5000	72.2500	73.1000	-3.371%	12	212	-85.089%
2026-06-22	73.1000	75.6500	72.5500	75.6500	-0.696%	11	210	-85.592%
2026-06-18	77.8900	77.8900	76.1800	76.1800	+10.166%	2	198	-85.692%
2026-06-17	70.5500	70.5500	69.1500	69.1500	+1.452%	3	198	-84.237%
2026-06-16	69.6100	69.6200	65.0500	68.1600	+2.266%	69	198	-84.008%
2026-06-15	71.5000	71.5000	64.7900	66.6500	-4.170%	16	129	-83.646%
2026-06-10	69.5000	69.5500	69.5000	69.5500	-2.727%	3	118	-84.328%
2026-06-09	72.4500	72.4500	71.5000	71.5000	+5.926%	4	116	-84.755%
2026-06-08	64.7500	67.5000	64.7500	67.5000	+6.973%	8	112	-83.852%
2026-06-05	63.1000	63.1000	63.1000	63.1000	-14.150%	4	112	-82.726%
2026-06-04	70.5500	74.7700	70.3500	73.5000	-17.739%	28	115	-85.170%
2026-06-03	93.0500	93.0500	89.3500	89.3500	-10.201%	17	105	-87.801%
2026-06-02	99.2000	99.5500	99.2000	99.5000	+7.024%	3	102	-89.045%
2026-06-01	92.9700	92.9700	92.9700	92.9700	+9.699%	1	99	-88.276%
2026-05-29	84.7500	84.7500	84.7500	84.7500	+13.530%	4	98	-87.139%
2026-05-28	74.8900	74.8900	74.6000	74.6500	-49.096%	4	95	-85.399%
2026-05-12	146.6500	146.6500	146.6500	146.6500	-5.081%	4	95	-92.567%
2026-05-07	155.3000	155.7000	154.5000	154.5000	-22.068%	21	91	-92.945%
2026-04-17	198.1000	198.2500	198.1000	198.2500	+15.497%	6	90	-94.502%
2026-03-16	171.6500	171.6500	171.6500	171.6500	-1.288%	4	93	-93.650%
2026-03-12	172.0600	173.8900	172.0600	173.8900	+26.053%	2	97	-93.732%
2026-03-02	137.9500	137.9500	137.9500	137.9500	-3.295%	2	97	-92.099%
2026-02-25	136.6500	142.6500	136.6500	142.6500	+5.122%	3	98	-92.359%
2026-02-24	135.7000	135.7000	135.7000	135.7000	-10.376%	2	98	-91.968%
2026-02-19	151.4100	151.4100	151.4100	151.4100	+8.811%	1	97	-92.801%
2026-02-17	139.1500	139.1500	139.1500	139.1500	-2.351%	2	96	-92.167%
2026-02-12	142.5000	142.5000	142.5000	142.5000	-6.863%	1	94	-92.351%
2026-02-11	153.0000	153.0000	153.0000	153.0000	+11.679%	1	93	-92.876%
2026-02-10	137.0000	137.0000	137.0000	137.0000	-0.645%	1	94	-92.044%
2026-02-09	131.8500	137.8900	131.8500	137.8900	-8.239%	6	94	-92.095%
2026-02-05	150.2700	150.2700	150.2700	150.2700	+28.932%	1	99	-92.746%
2026-02-04	116.5500	116.5500	116.5500	116.5500	-9.335%	1	99	-90.648%
2026-01-13	129.4000	129.4000	128.5500	128.5500	+0.351%	5	98	-91.521%
2026-01-09	129.2000	129.2000	126.8500	128.1000	+8.559%	27	98	-91.491%
2026-01-08	118.0000	118.0000	118.0000	118.0000	-1.503%	10	99	-90.763%
2026-01-07	120.0000	120.0000	119.8000	119.8000	-10.962%	10	89	-90.902%
2025-12-26	134.5500	134.5500	134.5500	134.5500	-7.748%	5	89	-91.899%
2025-12-18	146.0000	146.0000	145.8500	145.8500	+16.169%	2	89	-92.527%
2025-11-28	127.9000	127.9000	125.5500	125.5500	+1.250%	2	89	-91.318%
2025-11-26	124.1000	124.1000	124.0000	124.0000	+0.364%	13	77	-91.210%
2025-11-25	123.5500	123.5500	123.5500	123.5500	-10.974%	10	77	-91.178%
2025-11-24	138.7800	138.7800	138.7800	138.7800	-9.294%	75	78	-92.146%
2025-11-21	152.6900	153.0000	152.6900	153.0000	-1.703%	2	13	-92.876%
2025-11-19	155.6500	155.6500	155.6500	155.6500	-3.801%	1	13	-92.997%
2025-11-18	161.8000	161.8000	161.8000	161.8000	-3.230%	10	13	-93.263%
2025-11-13	167.2000	167.2000	167.2000	167.2000	-29.807%	1	3	-93.481%
2025-11-03	252.1000	252.1000	238.2000	238.2000	-17.862%	4	1	-95.424%
2025-10-13	290.0000	290.0000	290.0000	290.0000	-12.228%	1	1	-96.241%
2025-09-17	330.4000	330.4000	330.4000	330.4000	0.000%	1	1	-96.701%