Dark

LLY20260918P600
LLY Sep 18 2026 600.00 Put (LLY260918P00600000)
option OPRA

EOD

Jul 23, 2026

0.2400-20.000%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2400	0.2400	0.2400	0.2400	-20.000%	1	481	0.000%
2026-07-22	0.3000	0.3000	0.3000	0.3000	0.000%	2	481	-20.000%
2026-07-21	0.5500	0.5500	0.3000	0.3000	-40.000%	2	481	-20.000%
2026-07-15	0.5000	0.5000	0.5000	0.5000	-32.432%	1	482	-52.000%
2026-07-06	0.7100	0.7800	0.6800	0.7400	+48.000%	10	481	-67.568%
2026-07-02	0.5000	0.5000	0.5000	0.5000	-23.077%	2	484	-52.000%
2026-07-01	0.6700	0.8700	0.4300	0.6500	+32.653%	168	484	-63.077%
2026-06-30	0.5700	0.5700	0.4900	0.4900	-38.750%	5	456	-51.020%
2026-06-29	0.8000	0.8000	0.8000	0.8000	0.000%	1	457	-70.000%
2026-06-24	0.8000	0.8000	0.8000	0.8000	-9.091%	1	457	-70.000%
2026-06-22	1.0300	1.0300	0.8700	0.8800	+37.500%	7	458	-72.727%
2026-06-18	1.0200	1.0400	0.6400	0.6400	-7.246%	7	455	-62.500%
2026-06-17	1.0100	1.0100	0.6900	0.6900	-24.176%	2	455	-65.217%
2026-06-11	0.9100	0.9100	0.9100	0.9100	-13.333%	1	455	-73.626%
2026-06-05	1.0000	1.0500	1.0000	1.0500	-16.000%	3	456	-77.143%
2026-06-02	1.3700	1.4900	1.2500	1.2500	0.000%	50	458	-80.800%
2026-05-27	1.3000	1.3000	1.2500	1.2500	-3.846%	4	466	-80.800%
2026-05-26	1.3000	1.3000	1.3000	1.3000	-54.861%	1	466	-81.538%
2026-05-22	1.7000	2.8800	1.6500	2.8800	+64.571%	26	467	-91.667%
2026-05-21	1.4000	1.7500	1.4000	1.7500	-5.405%	11	484	-86.286%
2026-05-20	1.6000	1.8600	1.6000	1.8500	-7.500%	8	484	-87.027%
2026-05-19	2.0000	2.0000	2.0000	2.0000	-0.498%	1	485	-88.000%
2026-05-13	2.0100	2.0100	2.0100	2.0100	-10.667%	2	485	-88.060%
2026-05-07	2.1400	2.2500	2.1400	2.2500	+2.273%	13	485	-89.333%
2026-05-06	2.2800	2.2800	2.2000	2.2000	+6.280%	3	482	-89.091%
2026-05-05	2.6300	2.7000	2.0700	2.0700	-50.714%	15	483	-88.406%
2026-04-30	5.1000	5.1000	4.2000	4.2000	-50.877%	4	480	-94.286%
2026-04-29	8.5500	8.5500	8.5500	8.5500	-4.255%	1	481	-97.193%
2026-04-28	8.0500	9.3500	8.0500	8.9300	+17.192%	13	480	-97.312%
2026-04-24	7.0000	7.6500	7.0000	7.6200	+11.894%	10	479	-96.850%
2026-04-21	7.1000	7.1000	6.8100	6.8100	+4.608%	17	470	-96.476%
2026-04-17	6.5100	6.5100	6.5100	6.5100	-19.130%	2	470	-96.313%
2026-04-15	8.2500	8.3000	8.0500	8.0500	-5.848%	3	468	-97.019%
2026-04-09	8.5500	8.5500	8.5500	8.5500	+4.268%	1	467	-97.193%
2026-04-08	8.1100	8.2000	8.1100	8.2000	-11.828%	10	466	-97.073%
2026-04-06	9.2500	9.3000	9.2500	9.3000	-4.124%	2	472	-97.419%
2026-04-02	9.7000	9.7000	9.7000	9.7000	-14.912%	2	471	-97.526%
2026-03-31	11.2500	11.6000	11.2500	11.4000	+26.667%	32	471	-97.895%
2026-03-17	9.0000	9.0000	9.0000	9.0000	+20.482%	1	455	-97.333%
2026-03-16	7.1200	7.4700	7.1200	7.4700	+31.053%	8	454	-96.787%
2026-03-02	5.5000	5.7000	5.5000	5.7000	+10.895%	3	460	-95.789%
2026-02-27	6.5400	6.5400	5.1400	5.1400	-22.707%	21	457	-95.331%
2026-02-05	6.7000	6.7000	6.6500	6.6500	+20.909%	13	476	-96.391%
2026-02-02	5.5000	5.5000	5.5000	5.5000	-8.333%	1	489	-95.636%
2026-01-28	5.9900	6.0000	5.9900	6.0000	+23.967%	2	489	-96.000%
2026-01-23	4.8400	4.8400	4.8400	4.8400	-33.516%	1	489	-95.041%
2026-01-05	7.2800	7.2800	7.2800	7.2800	+12.693%	1	489	-96.703%
2026-01-02	6.4600	6.4600	6.4600	6.4600	-2.857%	1	489	-96.285%
2025-12-26	6.9000	6.9000	6.6500	6.6500	-5.674%	40	488	-96.391%
2025-12-24	7.0500	7.0500	7.0500	7.0500	-16.171%	1	488	-96.596%
2025-12-18	8.2500	8.4800	8.2500	8.4100	-8.487%	4	488	-97.146%
2025-12-12	9.5500	9.5500	9.1700	9.1900	+15.889%	8	488	-97.388%
2025-12-01	7.9300	7.9300	7.9300	7.9300	+10.909%	1	492	-96.974%
2025-11-26	6.5000	7.1500	6.5000	7.1500	-2.055%	31	473	-96.643%
2025-11-25	7.3000	7.3000	7.3000	7.3000	+26.957%	1	473	-96.712%
2025-11-24	5.7500	5.7500	5.7500	5.7500	-42.786%	7	472	-95.826%
2025-11-21	10.0500	10.0500	10.0500	10.0500	+11.173%	1	479	-97.612%
2025-11-20	9.2500	9.2500	9.0400	9.0400	-6.127%	3	478	-97.345%
2025-11-19	9.4600	9.6300	9.4600	9.6300	-11.651%	7	478	-97.508%
2025-11-18	10.9000	10.9000	10.9000	10.9000	+5.825%	1	478	-97.798%
2025-11-14	10.3000	10.3000	10.3000	10.3000	+3.000%	1	477	-97.670%
2025-11-13	10.0000	10.0000	10.0000	10.0000	-35.525%	8	477	-97.600%
2025-11-07	16.6000	16.6000	15.5100	15.5100	+10.786%	3	477	-98.453%
2025-11-05	14.0000	14.0000	14.0000	14.0000	-15.152%	14	477	-98.286%
2025-11-04	16.5000	16.5000	16.5000	16.5000	+7.843%	1	477	-98.545%
2025-11-03	16.4500	16.4500	15.3000	15.3000	-14.286%	21	475	-98.431%
2025-10-31	18.6000	19.6500	17.7200	17.8500	-2.245%	22	475	-98.655%
2025-10-30	21.0000	21.0000	18.2600	18.2600	-15.070%	17	495	-98.686%
2025-10-28	21.5000	21.5000	21.5000	21.5000	+0.467%	7	493	-98.884%
2025-10-27	21.7000	22.0400	21.4000	21.4000	-0.926%	21	490	-98.879%
2025-10-23	21.6000	21.6000	21.6000	21.6000	-7.850%	5	490	-98.889%
2025-10-22	23.2800	23.5200	23.2800	23.4400	+0.171%	37	489	-98.976%
2025-10-21	23.4000	23.4000	23.4000	23.4000	-0.426%	1	488	-98.974%
2025-10-20	23.5400	23.5400	23.5000	23.5000	-6.000%	2	489	-98.979%
2025-10-17	25.6000	25.6000	25.0000	25.0000	+13.636%	3	489	-99.040%
2025-10-15	21.9000	22.0000	21.9000	22.0000	+3.044%	2	489	-98.909%
2025-10-13	21.3500	21.3500	21.3500	21.3500	+4.146%	1	488	-98.876%
2025-10-10	20.5000	20.5000	20.5000	20.5000	+12.948%	1	489	-98.829%
2025-10-08	18.1500	18.1500	18.1500	18.1500	-5.469%	5	488	-98.678%
2025-10-06	19.3400	19.3400	19.2000	19.2000	-5.419%	4	483	-98.750%
2025-10-01	23.5600	23.9200	20.3000	20.3000	-42.165%	16	485	-98.818%
2025-09-29	35.2000	35.2000	35.1000	35.1000	-2.364%	48	482	-99.316%
2025-09-26	34.8500	36.2000	34.6500	35.9500	+18.843%	48	435	-99.332%
2025-09-23	29.8500	30.2500	29.8500	30.2500	+8.813%	4	401	-99.207%
2025-09-19	27.8000	27.8000	27.8000	27.8000	+2.583%	300	400	-99.137%
2025-09-18	27.1000	27.1000	27.1000	27.1000	+6.483%	8	292	-99.114%
2025-09-17	25.2500	25.4500	25.2500	25.4500	-4.431%	2	284	-99.057%
2025-09-16	28.6700	28.6700	26.6300	26.6300	-9.113%	3	284	-99.099%
2025-09-12	31.2500	31.2500	29.3000	29.3000	+3.974%	8	281	-99.181%
2025-09-11	28.1800	28.1800	28.1800	28.1800	-8.950%	2	280	-99.148%
2025-09-10	30.9500	30.9500	30.9500	30.9500	+2.653%	1	282	-99.225%
2025-09-09	31.5000	31.5000	30.1500	30.1500	-12.735%	2	282	-99.204%
2025-09-05	34.0000	34.5500	34.0000	34.5500	+14.594%	7	282	-99.305%
2025-09-04	31.1200	31.1200	30.1500	30.1500	-10.534%	24	277	-99.204%
2025-08-29	34.0000	34.0000	33.4300	33.7000	-0.882%	10	254	-99.288%
2025-08-27	33.0000	34.0000	33.0000	34.0000	0.000%	8	254	-99.294%
2025-08-26	35.5000	37.3000	34.0000	34.0000	-18.719%	7	246	-99.294%
2025-08-25	40.0500	41.8300	40.0500	41.8300	+8.088%	6	241	-99.426%
2025-08-21	38.6000	38.7000	38.5900	38.7000	-13.520%	97	237	-99.380%
2025-08-20	44.5500	44.7500	44.5500	44.7500	+10.195%	2	173	-99.464%
2025-08-19	41.9300	41.9300	40.6100	40.6100	-5.558%	4	171	-99.409%
2025-08-18	43.2500	43.5000	43.0000	43.0000	-2.273%	75	170	-99.442%
2025-08-15	45.0000	45.0000	43.8500	44.0000	-10.642%	6	145	-99.455%
2025-08-14	55.1800	55.1800	48.4000	49.2400	-12.087%	38	142	-99.513%
2025-08-13	56.4000	56.4000	54.4600	56.0100	-10.341%	10	121	-99.572%
2025-08-11	62.9800	62.9800	59.6700	62.4700	-5.919%	4	113	-99.616%
2025-08-08	63.0000	66.4000	63.0000	66.4000	+6.274%	27	112	-99.639%
2025-08-07	62.9000	65.1000	61.0000	62.4800	+65.510%	30	86	-99.616%
2025-08-06	36.7100	37.7500	36.7100	37.7500	+3.425%	52	75	-99.364%
2025-08-01	36.5000	36.5000	36.5000	36.5000	-8.291%	1	29	-99.342%
2025-07-31	39.8000	39.8000	39.8000	39.8000	+18.276%	1	29	-99.397%
2025-07-30	33.6600	33.6600	33.6400	33.6500	-4.539%	5	28	-99.287%
2025-07-29	35.9700	36.0000	33.8000	35.2500	+16.529%	16	30	-99.319%
2025-07-25	30.2500	30.2500	30.2500	30.2500	-3.355%	1	17	-99.207%
2025-07-24	31.3000	31.3000	31.3000	31.3000	-17.955%	4	18	-99.233%
2025-07-22	37.9500	38.1500	37.9500	38.1500	+0.793%	7	22	-99.371%
2025-07-18	38.2000	38.2000	37.6000	37.8500	+5.432%	3	23	-99.366%
2025-07-17	35.9000	35.9000	35.9000	35.9000	-1.778%	1	26	-99.331%
2025-07-01	36.5500	36.5500	36.5500	36.5500	-6.760%	1	26	-99.343%
2025-06-30	39.6000	39.6500	38.9500	39.2000	-2.122%	15	25	-99.388%
2025-06-27	37.6500	40.0500	37.6500	40.0500	+5.812%	3	20	-99.401%
2025-06-26	37.7500	38.0500	37.7500	37.8500	-1.304%	4	19	-99.366%
2025-06-25	40.0000	40.0000	38.0000	38.3500	-14.778%	20	17	-99.374%
2025-06-20	45.0000	45.0000	45.0000	45.0000	+17.801%	2	10	-99.467%
2025-06-17	38.2000	38.2000	38.2000	38.2000	-11.778%	1	9	-99.372%
2025-06-09	43.3000	43.3000	43.3000	43.3000	-23.700%	1	8	-99.446%
2025-05-27	56.7000	56.7500	56.7000	56.7500	0.000%	7	7	-99.577%