Dark

LLY20260918P1120
LLY Sep 18 2026 1120.00 Put (LLY260918P01120000)
option OPRA

EOD

Sep 9, 2026

19.90+2.314%(+0.45)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	18.6800	23.2000	16.8500	19.9000	+2.314%	66	561	0.000%
2026-09-08	21.8000	25.7500	19.4500	19.4500	+21.184%	114	529	+2.314%
2026-09-04	13.7000	17.2100	12.9600	16.0500	+32.645%	119	486	+23.988%
2026-09-03	16.3500	20.2600	11.5500	12.1000	-5.469%	58	486	+64.463%
2026-09-02	9.8400	13.9000	8.2500	12.8000	-9.859%	38	474	+55.469%
2026-09-01	9.3500	14.2500	9.3500	14.2000	+1.429%	218	468	+40.141%
2026-08-31	16.3000	17.0000	14.0000	14.0000	-4.567%	28	504	+42.143%
2026-08-28	14.1900	16.3000	12.1800	14.6700	+11.729%	51	490	+35.651%
2026-08-27	12.2500	13.6400	10.9100	13.1300	+20.459%	85	491	+51.561%
2026-08-26	6.3100	12.2200	6.3100	10.9000	+55.714%	61	439	+82.569%
2026-08-25	4.7500	7.0000	4.5600	7.0000	+25.000%	15	419	+184.286%
2026-08-24	7.0100	7.0100	5.6000	5.6000	+1.818%	6	415	+255.357%
2026-08-21	8.5100	8.5100	5.0500	5.5000	-12.000%	27	413	+261.818%
2026-08-20	5.7400	6.2500	5.6200	6.2500	+41.403%	33	410	+218.400%
2026-08-19	13.3200	13.3200	4.4200	4.4200	-53.717%	168	388	+350.226%
2026-08-18	13.5300	13.5300	9.5500	9.5500	-43.691%	25	398	+108.377%
2026-08-17	19.3300	19.3300	14.4500	16.9600	-9.013%	81	395	+17.335%
2026-08-14	18.9000	20.0900	17.1400	18.6400	+43.164%	55	341	+6.760%
2026-08-13	12.3000	13.0200	12.0500	13.0200	+1.560%	80	327	+52.842%
2026-08-12	17.9800	18.5100	12.4500	12.8200	-8.298%	115	327	+55.226%
2026-08-11	14.5500	15.5700	13.5500	13.9800	-1.688%	174	312	+42.346%
2026-08-10	21.6900	21.6900	13.6000	14.2200	-46.901%	180	295	+39.944%
2026-08-07	28.0000	30.7000	26.7500	26.7800	+6.481%	42	230	-25.691%
2026-08-06	21.7200	30.9500	21.7200	25.1500	-26.029%	40	232	-20.875%
2026-08-05	25.1200	43.0500	25.1200	34.0000	-49.025%	6	239	-41.471%
2026-08-04	59.4000	67.3500	59.4000	66.7000	+6.840%	32	237	-70.165%
2026-08-03	65.0000	66.5000	61.4500	62.4300	+16.801%	86	236	-68.124%
2026-07-31	58.1500	58.1500	53.4500	53.4500	+15.568%	3	231	-62.769%
2026-07-30	41.9000	47.5000	41.9000	46.2500	+37.037%	75	230	-56.973%
2026-07-29	33.7500	33.7500	33.7500	33.7500	+7.827%	2	252	-41.037%
2026-07-28	32.6500	33.3000	31.1500	31.3000	-21.258%	85	250	-36.422%
2026-07-27	39.8500	41.2500	39.5500	39.7500	-3.519%	98	222	-49.937%
2026-07-24	40.4000	41.2500	38.7500	41.2000	-13.080%	27	210	-51.699%
2026-07-23	46.1000	47.4000	46.1000	47.4000	-9.213%	12	194	-58.017%
2026-07-22	51.6000	53.8000	51.0500	52.2100	-3.849%	41	194	-61.885%
2026-07-21	55.0000	55.7500	54.2500	54.3000	+4.423%	25	173	-63.352%
2026-07-20	48.8500	52.0000	48.8500	52.0000	+1.662%	8	172	-61.731%
2026-07-17	51.1500	52.7500	51.0500	51.1500	+0.590%	25	177	-61.095%
2026-07-16	49.6300	51.1000	47.9000	50.8500	-13.828%	23	182	-60.865%
2026-07-14	58.6000	59.2000	58.6000	59.0100	+29.125%	6	181	-66.277%
2026-07-10	49.5400	49.5400	45.6500	45.7000	+7.529%	5	180	-56.455%
2026-07-08	40.3000	42.5000	40.3000	42.5000	+10.764%	3	183	-53.176%
2026-07-07	38.3700	38.3700	38.3700	38.3700	-20.129%	1	182	-48.137%
2026-07-06	48.0400	48.0400	48.0400	48.0400	+4.891%	3	182	-58.576%
2026-07-02	44.7900	46.0500	43.7000	45.8000	-14.232%	6	177	-56.550%
2026-07-01	53.4000	53.4000	53.4000	53.4000	+8.229%	2	177	-62.734%
2026-06-30	43.4900	49.4000	43.4900	49.3400	+20.107%	6	177	-59.668%
2026-06-29	44.0500	45.0000	41.0800	41.0800	-10.947%	10	175	-51.558%
2026-06-26	52.6500	52.6500	46.1300	46.1300	-42.229%	6	173	-56.861%
2026-06-24	81.4500	82.0500	79.8500	79.8500	-0.931%	6	175	-75.078%
2026-06-23	83.4000	84.0500	80.0500	80.6000	-2.950%	16	170	-75.310%
2026-06-22	82.8000	83.0500	82.5500	83.0500	+3.618%	6	170	-76.039%
2026-06-17	80.6000	82.7500	78.9000	80.1500	+7.081%	69	114	-75.172%
2026-06-16	74.5200	75.2000	74.5200	74.8500	-1.253%	7	114	-73.413%
2026-06-15	80.3900	80.3900	74.7000	75.8000	+8.986%	15	111	-73.747%
2026-06-11	79.8500	79.8500	68.5000	69.5500	-5.759%	13	102	-71.387%
2026-06-10	73.8000	73.8000	73.8000	73.8000	-8.663%	2	99	-73.035%
2026-06-09	74.0000	81.5500	74.0000	80.8000	+4.677%	34	97	-75.371%
2026-06-08	71.9300	77.8500	68.7200	77.1900	-4.762%	12	73	-74.219%
2026-06-05	71.7000	81.1500	71.7000	81.0500	-0.977%	6	67	-75.447%
2026-06-04	81.8500	81.8500	81.8500	81.8500	-18.395%	1	66	-75.687%
2026-06-03	111.3500	111.3500	100.0500	100.3000	-10.606%	4	66	-80.160%
2026-06-02	116.1700	116.1700	110.7500	112.2000	+23.324%	9	66	-82.264%
2026-06-01	90.9800	90.9800	90.9800	90.9800	+3.152%	2	65	-78.127%
2026-05-29	88.2000	88.2000	88.2000	88.2000	+5.439%	5	67	-77.438%
2026-05-28	93.5100	93.5100	83.6500	83.6500	-18.311%	29	66	-76.210%
2026-05-27	102.4000	102.4000	102.4000	102.4000	-7.955%	5	46	-80.566%
2026-05-22	111.2500	111.2500	111.2500	111.2500	-11.425%	1	42	-82.112%
2026-05-21	125.6900	125.6900	125.6000	125.6000	-30.396%	8	39	-84.156%
2026-05-04	180.9500	182.3000	180.4500	180.4500	-0.732%	5	39	-88.972%
2026-05-01	181.7800	181.7800	181.7800	181.7800	-15.096%	1	36	-89.053%
2026-04-17	214.0500	214.1000	214.0500	214.1000	-7.476%	2	36	-90.705%
2026-04-16	231.1000	231.4000	231.1000	231.4000	+16.957%	2	36	-91.400%
2026-04-09	198.3500	198.3500	197.8500	197.8500	+6.543%	2	37	-89.942%
2026-03-16	185.7000	185.7000	185.7000	185.7000	+11.565%	1	36	-89.284%
2026-02-18	166.4500	166.4500	166.4500	166.4500	+10.856%	2	37	-88.044%
2026-02-13	147.1000	150.1500	147.1000	150.1500	-10.465%	2	34	-86.747%
2026-02-12	167.7000	167.7000	167.7000	167.7000	+5.472%	1	34	-88.134%
2026-02-10	158.2400	159.0000	157.4000	159.0000	+11.736%	23	34	-87.484%
2026-02-09	142.3000	142.3000	142.3000	142.3000	+17.535%	5	44	-86.015%
2026-02-04	121.0700	121.0700	121.0700	121.0700	-16.301%	1	41	-83.563%
2026-01-26	144.3500	144.6500	144.3500	144.6500	+3.240%	2	40	-86.243%
2026-01-13	140.4500	140.4500	139.2500	140.1100	+0.799%	17	40	-85.797%
2026-01-09	137.7000	139.0500	137.7000	139.0000	+7.121%	8	28	-85.683%
2026-01-07	125.1500	129.7600	125.1500	129.7600	-9.951%	2	20	-84.664%
2026-01-02	143.4400	144.1000	143.3800	144.1000	-4.664%	17	18	-86.190%
2025-12-22	151.1500	151.1500	151.1500	151.1500	-53.321%	2	3	-86.834%
2025-10-20	323.8100	323.8100	323.8100	323.8100	+13.817%	1	1	-93.854%
2025-10-10	284.5000	284.5000	284.5000	284.5000	0.000%	1	1	-93.005%