Dark

LLY20260918P1160
LLY Sep 18 2026 1160.00 Put (LLY260918P01160000)
option OPRA

EOD

Sep 9, 2026

45.34-7.526%(-3.69)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	41.1000	45.3400	41.1000	45.3400	-7.526%	18	521	0.000%
2026-09-08	46.3300	49.9400	41.3000	49.0300	+32.514%	46	522	-7.526%
2026-09-04	30.1400	37.0000	30.1400	37.0000	+35.333%	19	515	+22.541%
2026-09-03	24.9000	39.5000	24.0200	27.3400	-2.357%	243	515	+65.838%
2026-09-02	27.7600	29.1000	19.6400	28.0000	-9.002%	105	327	+61.929%
2026-09-01	23.8500	31.0300	23.3000	30.7700	+2.396%	50	265	+47.351%
2026-08-31	38.2500	38.2500	29.9800	30.0500	+1.110%	130	258	+50.882%
2026-08-28	28.1800	30.1000	25.3000	29.7200	+9.064%	28	309	+52.557%
2026-08-27	23.8500	27.5700	21.3800	27.2500	+25.576%	56	305	+66.385%
2026-08-26	12.7000	28.2000	12.7000	21.7000	+83.898%	150	297	+108.940%
2026-08-25	9.9200	11.9500	8.7400	11.8000	+21.649%	23	254	+284.237%
2026-08-24	16.0000	16.0000	9.7000	9.7000	-12.613%	34	247	+367.423%
2026-08-21	13.3000	13.3000	9.7700	11.1000	-11.905%	15	245	+308.468%
2026-08-20	10.9700	12.6000	9.1000	12.6000	+56.328%	47	238	+259.841%
2026-08-19	12.0300	12.0300	8.0600	8.0600	-53.969%	75	231	+462.531%
2026-08-18	25.9400	25.9400	17.5100	17.5100	-43.516%	63	219	+158.938%
2026-08-17	35.0000	35.0000	26.0000	31.0000	-2.054%	42	227	+46.258%
2026-08-14	24.7500	35.3600	24.7500	31.6500	+35.837%	26	216	+43.254%
2026-08-13	21.9800	23.3000	20.0000	23.3000	-1.062%	24	203	+94.592%
2026-08-12	26.4000	26.4000	22.0000	23.5500	-4.848%	13	203	+92.527%
2026-08-11	23.2800	26.5000	20.7500	24.7500	+11.086%	50	200	+83.192%
2026-08-10	31.9000	31.9000	21.4900	22.2800	-45.150%	80	200	+103.501%
2026-08-07	49.5000	49.5000	40.6200	40.6200	+1.347%	32	180	+11.620%
2026-08-06	41.9500	41.9500	39.6000	40.0800	-27.784%	5	178	+13.124%
2026-08-05	58.0100	65.3000	55.0000	55.5000	-33.929%	22	179	-18.306%
2026-08-04	79.8400	84.0000	79.1000	84.0000	+0.119%	21	174	-46.024%
2026-08-03	88.4000	88.4000	83.9000	83.9000	+16.885%	3	167	-45.959%
2026-07-31	75.3000	82.2500	71.7800	71.7800	+11.981%	9	168	-36.835%
2026-07-30	63.3000	64.1000	63.3000	64.1000	+44.207%	6	168	-29.267%
2026-07-29	44.3500	44.4500	42.0000	44.4500	-18.290%	15	166	+2.002%
2026-07-27	54.3500	56.6500	54.3500	54.4000	-7.640%	5	163	-16.654%
2026-07-24	54.4000	58.9000	54.2000	58.9000	-8.255%	15	159	-23.022%
2026-07-23	61.6000	64.2000	61.5500	64.2000	-9.386%	7	157	-29.377%
2026-07-22	72.1000	72.8200	69.7500	70.8500	-3.710%	13	156	-36.006%
2026-07-21	73.9500	73.9500	71.8000	73.5800	-4.379%	14	153	-38.380%
2026-07-20	66.0500	77.1000	65.9000	76.9500	+7.698%	11	157	-41.079%
2026-07-17	65.4500	71.4500	65.3500	71.4500	+2.144%	12	159	-36.543%
2026-07-16	70.3700	70.5400	68.2000	69.9500	-9.262%	6	160	-35.182%
2026-07-15	83.9000	86.1500	75.4500	77.0900	-0.323%	59	158	-41.186%
2026-07-14	82.3500	82.3500	77.3400	77.3400	+18.985%	8	145	-41.376%
2026-07-13	65.0000	65.3000	65.0000	65.0000	+1.721%	4	143	-30.246%
2026-07-10	63.6600	65.1000	63.6600	63.9000	+18.224%	3	142	-29.045%
2026-07-09	54.9800	56.8000	54.0500	54.0500	-4.505%	5	140	-16.115%
2026-07-08	53.0000	56.6000	53.0000	56.6000	+4.332%	12	139	-19.894%
2026-07-07	53.7000	54.2500	53.7000	54.2500	-16.281%	3	142	-16.424%
2026-07-06	62.8600	65.4000	62.8600	64.8000	+4.348%	113	141	-30.031%
2026-07-02	62.5300	62.5300	56.7000	62.1000	-10.130%	9	51	-26.989%
2026-07-01	69.8000	70.2500	69.1000	69.1000	+7.800%	4	51	-34.385%
2026-06-30	62.0000	64.1000	62.0000	64.1000	+7.568%	3	51	-29.267%
2026-06-29	59.4500	59.5900	56.2000	59.5900	-3.027%	7	50	-23.913%
2026-06-26	69.5100	69.5100	61.4500	61.4500	-31.379%	4	45	-26.216%
2026-06-25	89.5500	89.5500	89.5500	89.5500	-13.936%	1	43	-49.369%
2026-06-24	103.4800	104.0500	103.4800	104.0500	-3.523%	5	43	-56.425%
2026-06-23	107.5000	107.8500	107.4500	107.8500	-5.948%	16	42	-57.960%
2026-06-18	103.9100	114.6700	103.9100	114.6700	+19.572%	11	38	-60.460%
2026-06-16	96.4000	96.4000	95.9000	95.9000	-2.193%	5	38	-52.722%
2026-06-15	102.9300	102.9300	95.1500	98.0500	+7.393%	10	36	-53.758%
2026-06-12	90.7500	91.3000	90.7500	91.3000	+5.671%	12	34	-50.340%
2026-06-11	86.0000	86.4000	86.0000	86.4000	-12.489%	2	32	-47.523%
2026-06-10	98.7300	98.7300	98.7300	98.7300	+0.540%	1	32	-54.077%
2026-06-09	93.5000	101.6500	93.5000	98.2000	+1.551%	14	32	-53.829%
2026-06-08	87.6000	96.7000	87.6000	96.7000	-7.019%	22	28	-53.113%
2026-06-05	95.7000	104.0000	95.6500	104.0000	-24.104%	8	23	-56.404%
2026-06-03	137.0300	137.0300	137.0300	137.0300	-0.175%	1	18	-66.912%
2026-06-02	144.0500	144.0500	137.2700	137.2700	+13.540%	15	19	-66.970%
2026-05-29	120.2900	120.9000	120.2900	120.9000	+13.681%	2	13	-62.498%
2026-05-28	109.2500	109.3000	106.3500	106.3500	-15.326%	5	12	-57.367%
2026-05-27	125.6000	125.6000	125.6000	125.6000	-4.012%	2	10	-63.901%
2026-05-26	131.0000	131.0000	130.8000	130.8500	-22.757%	8	8	-65.350%
2026-05-13	169.6500	169.6500	169.4000	169.4000	-13.150%	2	6	-73.235%
2026-05-11	194.1500	195.0500	194.1500	195.0500	-3.488%	2	6	-76.755%
2026-05-07	202.4500	202.4800	202.1000	202.1000	+6.089%	22	6	-77.566%
2026-05-06	190.3000	190.5000	190.3000	190.5000	-22.999%	6	5	-76.199%
2026-04-17	247.5500	247.5500	247.4000	247.4000	+9.542%	2	4	-81.673%
2026-03-05	225.5500	225.8500	225.5500	225.8500	+9.423%	2	4	-79.925%
2026-03-03	206.8000	206.8000	206.4000	206.4000	+5.468%	2	3	-78.033%
2026-02-05	195.7000	195.7000	195.7000	195.7000	+19.804%	1	2	-76.832%
2026-01-13	164.1200	164.1200	163.3500	163.3500	-19.966%	2	2	-72.244%
2025-12-11	204.1000	204.1000	204.1000	204.1000	+25.608%	1	1	-77.785%
2025-11-25	162.4900	162.4900	162.4900	162.4900	-30.973%	1	1	-72.097%
2025-11-11	235.0000	235.4000	235.0000	235.4000	-12.164%	2	1	-80.739%
2025-11-05	268.0000	268.0000	268.0000	268.0000	-4.114%	1	1	-83.082%
2025-11-04	279.5000	279.5000	279.5000	279.5000	0.000%	1	1	-83.778%