Dark

LLY20260918P700
LLY Sep 18 2026 700.00 Put (LLY260918P00700000)
option OPRA

EOD

Sep 8, 2026

0.0200-50.000%(-0.0200)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.0600	0.0700	0.0200	0.0200	-50.000%	19	594	0.000%
2026-09-01	0.0400	0.0500	0.0200	0.0400	+33.333%	132	588	-50.000%
2026-08-31	0.0400	0.0400	0.0300	0.0300	0.000%	23	480	-33.333%
2026-08-25	0.0300	0.0500	0.0300	0.0300	-40.000%	60	457	-33.333%
2026-08-21	0.0300	0.0500	0.0300	0.0500	-50.000%	10	407	-60.000%
2026-08-18	0.0600	0.1000	0.0600	0.1000	+100.000%	63	398	-80.000%
2026-08-14	0.0700	0.2500	0.0500	0.0500	-93.151%	3	341	-60.000%
2026-07-27	0.7300	0.7300	0.7300	0.7300	-12.048%	1	344	-97.260%
2026-07-23	0.7900	0.8300	0.7900	0.8300	+38.333%	4	345	-97.590%
2026-07-21	0.6000	0.6000	0.6000	0.6000	-28.571%	2	347	-96.667%
2026-07-14	1.0000	1.0000	0.8400	0.8400	+6.329%	3	349	-97.619%
2026-07-10	0.7900	0.7900	0.7900	0.7900	-5.952%	2	352	-97.468%
2026-07-06	0.8400	0.8400	0.8400	0.8400	-23.636%	2	354	-97.619%
2026-07-02	1.1000	1.1000	1.1000	1.1000	+15.789%	2	356	-98.182%
2026-06-30	1.1000	1.1000	0.9500	0.9500	-22.764%	2	356	-97.895%
2026-06-29	1.2000	1.2300	1.2000	1.2300	-22.642%	2	356	-98.374%
2026-06-26	1.5000	1.7000	1.3800	1.5900	-11.667%	103	356	-98.742%
2026-06-25	2.6200	2.6200	1.8000	1.8000	+24.138%	2	351	-98.889%
2026-06-23	1.4500	1.4500	1.4500	1.4500	-22.872%	1	352	-98.621%
2026-06-22	1.8700	1.9300	1.7800	1.8800	+5.028%	7	352	-98.936%
2026-06-18	2.4700	2.4700	1.7900	1.7900	-23.504%	12	352	-98.883%
2026-06-17	2.3400	2.3400	2.3400	2.3400	-3.306%	1	352	-99.145%
2026-06-15	2.3800	2.4200	2.3800	2.4200	-7.985%	2	352	-99.174%
2026-06-04	2.7600	3.0300	2.6100	2.6300	+1.544%	5	353	-99.240%
2026-06-03	3.3600	3.3600	2.5900	2.5900	-5.474%	4	356	-99.228%
2026-05-28	3.0000	3.0500	2.7200	2.7400	-12.179%	69	356	-99.270%
2026-05-27	3.1200	3.1200	3.1200	3.1200	-34.316%	10	411	-99.359%
2026-05-26	4.7500	4.7500	4.7500	4.7500	-8.301%	1	401	-99.579%
2026-05-22	4.7400	5.1800	4.7400	5.1800	-8.319%	14	402	-99.614%
2026-05-19	5.6500	5.6500	5.6500	5.6500	-13.077%	1	400	-99.646%
2026-05-18	6.5000	6.5000	6.5000	6.5000	+7.438%	1	400	-99.692%
2026-05-15	6.0500	6.0500	6.0500	6.0500	+2.542%	1	400	-99.669%
2026-05-14	6.1500	6.1500	5.9000	5.9000	+4.425%	4	401	-99.661%
2026-05-13	5.7000	5.7000	5.6500	5.6500	-26.623%	4	402	-99.646%
2026-05-08	7.6000	7.7000	7.6000	7.7000	+16.667%	2	402	-99.740%
2026-05-07	6.9000	7.1500	6.3000	6.6000	-10.204%	53	403	-99.697%
2026-05-06	7.0000	7.3500	7.0000	7.3500	-14.634%	11	397	-99.728%
2026-05-04	8.8000	8.8000	8.6100	8.6100	-11.237%	3	408	-99.768%
2026-05-01	9.8700	9.9200	9.3000	9.7000	-22.893%	32	428	-99.794%
2026-04-30	15.0000	15.0000	12.5800	12.5800	-46.468%	32	428	-99.841%
2026-04-29	22.5000	23.7600	22.5000	23.5000	+3.844%	155	424	-99.915%
2026-04-28	22.9200	22.9200	22.6300	22.6300	+11.040%	3	498	-99.912%
2026-04-27	20.6000	20.6000	20.3800	20.3800	+1.900%	2	498	-99.902%
2026-04-24	21.0000	21.5000	20.0000	20.0000	+22.850%	26	496	-99.900%
2026-04-23	15.4000	16.3400	15.4000	16.2800	-9.806%	10	471	-99.877%
2026-04-21	19.0000	19.0000	18.0000	18.0500	+6.805%	24	451	-99.889%
2026-04-17	16.5000	16.9000	16.5000	16.9000	-19.639%	17	451	-99.882%
2026-04-15	18.3800	21.0300	18.3500	21.0300	+18.814%	3	436	-99.905%
2026-04-13	18.2100	18.2100	17.7000	17.7000	+1.143%	22	435	-99.887%
2026-04-10	16.8000	17.5000	16.8000	17.5000	+8.359%	17	437	-99.886%
2026-04-09	16.1500	16.1500	16.1500	16.1500	-25.747%	1	423	-99.876%
2026-04-07	23.1200	23.1200	21.0000	21.7500	+1.163%	12	423	-99.908%
2026-04-06	21.5000	21.5000	21.5000	21.5000	+0.939%	15	414	-99.907%
2026-04-02	21.3000	21.3000	21.3000	21.3000	+6.129%	20	379	-99.906%
2026-04-01	20.0700	20.0700	20.0700	20.0700	-17.203%	1	379	-99.900%
2026-03-31	24.7500	24.7500	24.2400	24.2400	-16.986%	51	380	-99.917%
2026-03-27	29.2000	29.2000	29.2000	29.2000	+12.308%	64	374	-99.932%
2026-03-26	25.7000	26.0000	25.7000	26.0000	+10.638%	16	415	-99.923%
2026-03-25	23.4000	23.5000	23.4000	23.5000	-7.371%	2	400	-99.915%
2026-03-24	25.0000	26.0500	25.0000	25.3700	-6.037%	55	399	-99.921%
2026-03-20	25.5000	27.0000	25.5000	27.0000	+14.894%	16	348	-99.926%
2026-03-18	24.2800	24.2800	23.5000	23.5000	+1.293%	36	332	-99.915%
2026-03-17	19.7500	23.2000	19.7500	23.2000	+35.277%	33	296	-99.914%
2026-03-16	17.1500	17.1500	17.1500	17.1500	+4.129%	1	263	-99.883%
2026-03-11	16.7000	16.7000	16.4700	16.4700	-21.758%	8	262	-99.879%
2026-03-06	21.0500	21.0500	21.0500	21.0500	+31.563%	1	254	-99.905%
2026-03-04	16.0700	16.0700	15.6400	16.0000	-5.325%	4	254	-99.875%
2026-03-03	16.5000	16.9000	16.5000	16.9000	+35.743%	5	252	-99.882%
2026-02-24	12.5400	12.8000	12.4500	12.4500	+6.319%	22	249	-99.839%
2026-02-23	11.7100	11.7100	11.7100	11.7100	-16.595%	1	254	-99.829%
2026-02-19	14.0500	14.0500	14.0400	14.0400	+7.586%	4	255	-99.858%
2026-02-13	13.0500	13.0500	13.0500	13.0500	-2.247%	5	253	-99.847%
2026-02-12	13.3500	13.3500	13.3500	13.3500	-9.430%	5	253	-99.850%
2026-02-11	14.7400	14.7400	14.7400	14.7400	+1.725%	1	258	-99.864%
2026-02-10	13.7600	14.4900	13.7600	14.4900	-12.763%	6	257	-99.862%
2026-02-05	13.8000	16.6100	13.8000	16.6100	+67.778%	3	251	-99.880%
2026-02-04	9.9000	9.9000	9.9000	9.9000	-41.001%	3	249	-99.798%
2026-02-03	16.7800	16.7800	16.7800	16.7800	+29.077%	1	252	-99.881%
2026-02-02	13.1500	13.2700	13.0000	13.0000	-7.801%	7	251	-99.846%
2026-01-29	14.2500	14.2500	13.6500	14.1000	-5.369%	8	255	-99.858%
2026-01-28	14.9000	14.9000	14.9000	14.9000	+17.694%	4	253	-99.866%
2026-01-26	13.0000	13.0000	12.0200	12.6600	+15.091%	15	253	-99.842%
2026-01-23	11.0000	11.0000	11.0000	11.0000	+1.289%	5	246	-99.818%
2026-01-22	10.8600	10.8600	10.8600	10.8600	-16.462%	1	241	-99.816%
2026-01-21	12.3600	13.0000	11.6000	13.0000	-10.959%	13	241	-99.846%
2026-01-20	13.7600	14.6000	13.7600	14.6000	-5.624%	6	243	-99.863%
2026-01-15	15.0900	15.4700	15.0900	15.4700	+19.922%	8	243	-99.871%
2026-01-14	14.7400	14.7400	12.9000	12.9000	+0.311%	8	243	-99.845%
2026-01-13	12.8600	12.8600	12.8600	12.8600	-2.943%	1	245	-99.844%
2026-01-12	13.2500	13.2500	13.2500	13.2500	0.000%	5	244	-99.849%
2026-01-09	13.0000	13.2500	13.0000	13.2500	+9.959%	2	239	-99.849%
2026-01-08	12.0000	12.0500	12.0000	12.0500	+10.856%	6	239	-99.834%
2026-01-07	11.6900	11.6900	10.8700	10.8700	-21.911%	5	235	-99.816%
2026-01-02	13.9200	13.9200	13.9200	13.9200	+2.806%	2	237	-99.856%
2025-12-31	13.5400	13.5400	13.5400	13.5400	-6.103%	2	233	-99.852%
2025-12-29	14.3900	14.4200	14.3900	14.4200	+0.139%	2	233	-99.861%
2025-12-26	14.7900	14.7900	14.3500	14.4000	0.000%	33	233	-99.861%
2025-12-22	15.6000	15.6700	14.4000	14.4000	-17.003%	95	256	-99.861%
2025-12-17	17.3500	17.3500	17.3500	17.3500	-4.932%	1	276	-99.885%
2025-12-16	17.3600	18.2500	17.0600	18.2500	-8.978%	105	276	-99.890%
2025-12-11	20.0500	20.0500	20.0500	20.0500	-1.085%	1	268	-99.900%
2025-12-10	20.3800	20.3800	20.2700	20.2700	+28.291%	4	268	-99.901%
2025-12-02	15.9000	15.9000	15.8000	15.8000	+17.037%	2	270	-99.873%
2025-11-25	14.8000	14.8000	13.5000	13.5000	-31.990%	4	271	-99.852%
2025-11-21	20.0300	20.0300	19.8500	19.8500	-1.047%	2	271	-99.899%
2025-11-20	20.0600	20.0600	20.0600	20.0600	-9.436%	1	269	-99.900%
2025-11-18	22.1500	22.1500	22.1500	22.1500	-0.673%	3	270	-99.910%
2025-11-12	22.5700	22.5700	21.7000	22.3000	-6.381%	3	270	-99.910%
2025-11-11	23.8200	23.8200	23.8200	23.8200	-6.953%	1	267	-99.916%
2025-11-10	26.7300	26.7300	25.1200	25.6000	-14.667%	17	268	-99.922%
2025-11-06	30.0000	30.0000	30.0000	30.0000	+2.389%	1	272	-99.933%
2025-11-05	30.5200	30.5200	28.2200	29.3000	-31.860%	5	272	-99.932%
2025-10-30	46.3500	46.3500	43.0000	43.0000	-6.522%	2	270	-99.953%
2025-10-29	46.5800	46.5800	45.7500	46.0000	-0.217%	7	269	-99.957%
2025-10-28	46.1000	46.1000	46.1000	46.1000	+0.986%	3	266	-99.957%
2025-10-27	45.8000	45.8000	45.6500	45.6500	-8.973%	4	263	-99.956%
2025-10-24	47.5700	50.1500	47.5700	50.1500	+5.690%	10	263	-99.960%
2025-10-23	47.4500	47.4500	47.4500	47.4500	-6.410%	2	272	-99.958%
2025-10-21	50.7000	50.7000	50.7000	50.7000	-4.878%	1	272	-99.961%
2025-10-17	53.8000	53.8000	53.3000	53.3000	+16.122%	2	272	-99.962%
2025-10-15	46.0500	46.0500	45.4500	45.9000	+18.912%	4	272	-99.956%
2025-10-09	38.6000	38.6000	38.6000	38.6000	-2.525%	1	273	-99.948%
2025-10-08	39.0500	39.6000	39.0500	39.6000	-3.060%	98	273	-99.949%
2025-10-07	40.8500	40.8500	40.8500	40.8500	-0.366%	1	234	-99.951%
2025-10-06	41.7100	41.7100	40.1500	41.0000	-3.302%	12	234	-99.951%
2025-10-03	42.2500	43.2500	42.2500	42.4000	-5.778%	45	234	-99.953%
2025-10-02	46.2500	46.2500	45.0000	45.0000	+0.111%	28	224	-99.956%
2025-10-01	52.1600	52.1600	43.9200	44.9500	-35.184%	10	223	-99.956%
2025-09-30	69.3500	69.3500	69.3500	69.3500	-6.913%	1	224	-99.971%
2025-09-26	75.5000	76.1900	74.5000	74.5000	+16.826%	17	224	-99.973%
2025-09-23	63.3000	63.8900	63.3000	63.7700	+10.081%	7	223	-99.969%
2025-09-22	57.9300	57.9300	57.9300	57.9300	-5.498%	1	218	-99.965%
2025-09-19	61.3000	61.3000	61.3000	61.3000	+6.424%	42	219	-99.967%
2025-09-18	57.7000	57.7000	57.6000	57.6000	+1.408%	2	219	-99.965%
2025-09-17	54.9500	56.8000	54.9500	56.8000	-2.489%	3	220	-99.965%
2025-09-16	60.6700	60.6700	57.3000	58.2500	-2.625%	10	222	-99.966%
2025-09-11	62.3500	62.3500	59.8200	59.8200	-5.123%	2	222	-99.967%
2025-09-10	62.9500	63.0500	62.9500	63.0500	-2.111%	25	221	-99.968%
2025-09-09	64.4100	64.4100	64.4100	64.4100	-9.154%	6	196	-99.969%
2025-09-05	70.9000	70.9000	70.9000	70.9000	+0.782%	10	202	-99.972%
2025-08-29	70.3500	70.3500	70.3500	70.3500	-1.013%	1	193	-99.972%
2025-08-28	72.0000	72.0000	71.0700	71.0700	+3.904%	2	193	-99.972%
2025-08-27	68.4000	68.4000	68.4000	68.4000	-18.668%	1	192	-99.971%
2025-08-25	83.1000	84.1000	83.1000	84.1000	+5.786%	11	193	-99.976%
2025-08-21	79.4000	79.5000	79.2500	79.5000	-3.049%	15	182	-99.975%
2025-08-20	87.6000	87.6000	82.0000	82.0000	+2.757%	8	167	-99.976%
2025-08-19	81.4100	82.5000	79.8000	79.8000	-6.448%	15	166	-99.975%
2025-08-18	84.8500	85.3000	84.8500	85.3000	+0.353%	2	155	-99.977%
2025-08-15	85.0000	85.0000	85.0000	85.0000	-18.816%	1	155	-99.976%
2025-08-13	104.7000	104.7000	104.7000	104.7000	-10.566%	1	155	-99.981%
2025-08-08	115.6500	120.4000	115.1500	117.0700	+57.246%	109	154	-99.983%
2025-08-06	74.3200	74.4500	74.3200	74.4500	+9.485%	2	47	-99.973%
2025-08-05	68.0000	68.0000	68.0000	68.0000	-0.439%	5	47	-99.971%
2025-08-01	68.3000	68.3000	68.3000	68.3000	-2.149%	1	52	-99.971%
2025-07-31	69.8000	69.8000	69.8000	69.8000	+1.380%	1	52	-99.971%
2025-07-30	67.9800	68.8500	67.9800	68.8500	+5.034%	6	52	-99.971%
2025-07-29	65.7200	66.2200	65.5500	65.5500	+17.896%	7	47	-99.969%
2025-07-28	55.0000	55.6000	55.0000	55.6000	-20.458%	33	48	-99.964%
2025-07-22	69.9000	69.9000	69.9000	69.9000	+8.879%	1	24	-99.971%
2025-07-17	63.8000	64.2000	63.8000	64.2000	+0.469%	2	24	-99.969%
2025-07-16	63.7500	63.9000	63.4500	63.9000	-8.727%	19	24	-99.969%
2025-07-15	70.0100	70.0100	70.0100	70.0100	+8.543%	1	21	-99.971%
2025-07-08	64.5000	64.5000	64.5000	64.5000	-9.027%	1	20	-99.969%
2025-06-30	70.9000	70.9000	70.9000	70.9000	-1.869%	13	21	-99.972%
2025-06-27	72.2500	72.2500	72.2500	72.2500	+5.783%	1	8	-99.972%
2025-06-25	71.9700	71.9700	68.3000	68.3000	-7.976%	3	7	-99.971%
2025-06-24	74.2200	74.2200	74.2200	74.2200	+10.200%	1	4	-99.973%
2025-06-11	67.3500	67.3500	67.3500	67.3500	-35.147%	2	3	-99.970%
2025-05-23	103.8500	103.8500	103.8500	103.8500	0.000%	2	1	-99.981%