Dark

LLY20260918P730
LLY Sep 18 2026 730.00 Put (LLY260918P00730000)
option OPRA

EOD

Jul 22, 2026

0.8500-29.167%(-0.3500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.8500	0.8500	0.8500	0.8500	-29.167%	2	369	0.000%
2026-07-10	1.2000	1.2000	1.2000	1.2000	+9.091%	1	369	-29.167%
2026-07-06	1.1000	1.1000	1.1000	1.1000	-19.708%	4	370	-22.727%
2026-07-02	1.4200	1.5600	1.2200	1.3700	+8.730%	94	344	-37.956%
2026-07-01	1.8400	1.8800	1.2600	1.2600	-12.500%	11	344	-32.540%
2026-06-29	1.4400	1.4400	1.4400	1.4400	-15.789%	2	341	-40.972%
2026-06-26	1.6100	1.7100	1.6100	1.7100	-12.308%	3	343	-50.292%
2026-06-25	1.9500	1.9500	1.9500	1.9500	-26.415%	2	346	-56.410%
2026-06-22	4.3100	4.3100	2.6500	2.6500	+12.766%	3	348	-67.925%
2026-06-15	2.4400	2.4400	2.3500	2.3500	-6.746%	12	351	-63.830%
2026-06-11	2.5200	2.5200	2.5200	2.5200	-28.814%	1	351	-66.270%
2026-06-10	3.5400	3.5400	3.5400	3.5400	+27.798%	1	352	-75.989%
2026-06-08	2.7700	2.7700	2.7700	2.7700	-12.063%	3	351	-69.314%
2026-06-04	3.5800	3.5800	3.0000	3.1500	-25.000%	29	354	-73.016%
2026-05-27	4.2000	4.2000	4.2000	4.2000	-29.412%	1	378	-79.762%
2026-05-21	5.7500	5.9500	5.7500	5.9500	-7.752%	4	379	-85.714%
2026-05-20	6.4500	6.4500	6.4500	6.4500	-12.838%	1	379	-86.822%
2026-05-19	7.4000	7.4000	7.4000	7.4000	-17.778%	2	378	-88.514%
2026-05-18	9.0000	9.0000	9.0000	9.0000	+11.801%	1	378	-90.556%
2026-05-15	8.0500	8.0500	8.0500	8.0500	+5.921%	1	378	-89.441%
2026-05-14	8.4000	8.4000	7.6000	7.6000	+1.333%	3	380	-88.816%
2026-05-13	7.6000	7.7000	7.5000	7.5000	-25.373%	11	376	-88.667%
2026-05-07	9.6000	10.0500	9.0000	10.0500	+6.349%	19	376	-91.542%
2026-05-06	9.7500	9.7500	9.3500	9.4500	-20.588%	31	366	-91.005%
2026-05-04	11.9000	11.9000	11.9000	11.9000	-19.322%	2	365	-92.857%
2026-05-01	14.7500	14.7500	14.7500	14.7500	-22.368%	3	365	-94.237%
2026-04-30	19.3000	19.3000	19.0000	19.0000	-40.792%	4	365	-95.526%
2026-04-29	31.5300	32.0900	31.1000	32.0900	+20.912%	37	363	-97.351%
2026-04-27	26.5400	26.5400	26.5400	26.5400	-3.315%	1	361	-96.797%
2026-04-24	26.1500	27.4500	26.1500	27.4500	+26.207%	2	360	-96.903%
2026-04-22	21.7500	21.7500	21.7500	21.7500	-1.850%	1	360	-96.092%
2026-04-17	21.3500	22.1600	21.3500	22.1600	-10.645%	9	359	-96.164%
2026-04-16	24.4000	24.8000	24.4000	24.8000	+15.888%	2	358	-96.573%
2026-04-08	21.4500	21.4500	21.4000	21.4000	-23.160%	2	358	-96.028%
2026-04-07	27.8500	27.8500	27.8500	27.8500	+8.577%	6	358	-96.948%
2026-04-02	25.6500	25.6500	25.6500	25.6500	+5.123%	1	353	-96.686%
2026-04-01	24.6500	24.9800	24.3500	24.4000	-22.907%	9	353	-96.516%
2026-03-31	31.6500	31.6500	31.6500	31.6500	-16.820%	1	359	-97.314%
2026-03-30	38.0500	38.0500	38.0500	38.0500	+29.863%	1	360	-97.766%
2026-03-25	29.5000	29.5000	29.3000	29.3000	-8.580%	3	361	-97.099%
2026-03-24	32.3000	32.3000	32.0500	32.0500	+5.428%	4	359	-97.348%
2026-03-23	30.3500	30.4000	30.3500	30.4000	+0.496%	4	356	-97.204%
2026-03-19	30.2500	30.2500	30.2500	30.2500	-1.626%	7	356	-97.190%
2026-03-18	30.4800	30.7500	30.4800	30.7500	+9.821%	2	349	-97.236%
2026-03-17	27.5000	28.0000	27.5000	28.0000	+25.280%	15	350	-96.964%
2026-03-13	22.0500	22.9000	22.0500	22.3500	0.000%	9	335	-96.197%
2026-03-09	22.3500	22.5600	22.3300	22.3500	+4.684%	18	330	-96.197%
2026-03-03	21.1500	21.3500	21.1500	21.3500	+21.307%	10	326	-96.019%
2026-03-02	16.6700	17.6000	16.6200	17.6000	+4.762%	4	320	-95.170%
2026-02-27	16.8000	17.0300	16.6500	16.8000	+2.128%	47	317	-94.940%
2026-02-25	16.4500	16.4500	16.4500	16.4500	-1.791%	1	271	-94.833%
2026-02-24	16.0500	16.7500	16.0500	16.7500	-6.944%	7	271	-94.925%
2026-02-20	17.8500	18.0500	17.5000	18.0000	-0.277%	52	265	-95.278%
2026-02-19	17.1500	18.5500	17.1500	18.0500	-2.432%	20	218	-95.291%
2026-02-18	17.1500	18.5000	17.1500	18.5000	+13.081%	7	205	-95.405%
2026-02-17	16.3600	16.3600	16.3600	16.3600	-5.434%	1	199	-94.804%
2026-02-13	17.5000	17.5000	17.0500	17.3000	+2.671%	10	196	-95.087%
2026-02-06	16.7500	16.8500	16.7500	16.8500	-14.899%	2	196	-94.955%
2026-02-05	19.8000	19.8000	19.8000	19.8000	+23.750%	1	198	-95.707%
2026-02-02	16.0000	16.0000	16.0000	16.0000	-7.781%	1	197	-94.688%
2026-01-30	16.9500	17.3500	16.9500	17.3500	-6.921%	38	197	-95.101%
2026-01-28	18.6400	18.6400	18.6400	18.6400	+24.682%	3	159	-95.440%
2026-01-26	15.5400	15.8000	14.9500	14.9500	-4.473%	45	159	-94.314%
2026-01-21	15.6500	15.6500	15.6500	15.6500	-16.533%	4	142	-94.569%
2026-01-16	18.7500	18.7500	18.7500	18.7500	+32.228%	35	138	-95.467%
2026-01-08	14.3700	14.3700	13.9000	14.1800	-3.208%	12	138	-94.006%
2026-01-07	14.6500	14.6500	14.6500	14.6500	-16.286%	1	139	-94.198%
2026-01-06	16.3800	17.5000	16.3500	17.5000	-7.554%	4	140	-95.143%
2026-01-05	19.4000	19.4000	18.9300	18.9300	+5.460%	7	140	-95.510%
2025-12-30	17.9500	17.9500	17.9500	17.9500	-2.710%	1	140	-95.265%
2025-12-23	18.4500	18.4500	18.4500	18.4500	-9.337%	1	139	-95.393%
2025-12-18	20.3500	20.3500	20.3500	20.3500	-6.005%	2	139	-95.823%
2025-12-16	21.7000	22.0500	21.5600	21.6500	+0.838%	75	140	-96.074%
2025-12-15	21.4400	21.4700	21.4400	21.4700	-9.638%	3	124	-96.041%
2025-12-11	23.6000	23.7600	23.6000	23.7600	+30.837%	2	123	-96.423%
2025-11-25	18.1000	18.1600	18.0500	18.1600	-17.828%	3	122	-95.319%
2025-11-21	24.2500	24.3000	22.1000	22.1000	-30.503%	3	120	-96.154%
2025-11-10	31.3500	31.8000	31.3500	31.8000	-26.218%	2	118	-97.327%
2025-11-07	43.1000	43.1000	43.1000	43.1000	+18.244%	1	117	-98.028%
2025-11-05	36.4500	36.4500	36.4500	36.4500	-10.662%	1	118	-97.668%
2025-11-03	41.5800	41.6300	40.3900	40.8000	-12.164%	4	119	-97.917%
2025-10-31	49.3500	49.3500	46.4500	46.4500	-21.003%	3	119	-98.170%
2025-10-29	58.7500	59.1000	58.7500	58.8000	+6.368%	4	120	-98.554%
2025-10-27	55.5500	55.6000	55.2800	55.2800	-7.913%	13	124	-98.462%
2025-10-14	60.0300	60.0300	60.0300	60.0300	+7.677%	9	124	-98.584%
2025-10-13	55.7500	55.7500	55.7500	55.7500	+21.460%	9	133	-98.475%
2025-10-10	45.9000	45.9000	45.9000	45.9000	-4.375%	1	124	-98.148%
2025-10-09	48.0000	48.0000	48.0000	48.0000	-0.621%	2	123	-98.229%
2025-10-08	48.3500	48.3500	48.3000	48.3000	-3.785%	2	124	-98.240%
2025-10-07	49.9500	50.2000	49.9500	50.2000	-39.808%	5	121	-98.307%
2025-09-30	83.4000	83.4000	83.4000	83.4000	-6.992%	1	121	-98.981%
2025-09-26	89.6700	89.6700	89.6700	89.6700	+0.493%	1	121	-99.052%
2025-09-25	89.2300	89.2300	89.2300	89.2300	+33.080%	1	122	-99.047%
2025-09-17	67.0000	67.1500	67.0000	67.0500	-2.685%	8	122	-98.732%
2025-09-16	70.0000	70.0000	68.9000	68.9000	-12.363%	7	118	-98.766%
2025-09-09	78.3500	78.9000	78.0000	78.6200	-7.831%	9	118	-98.919%
2025-09-05	85.3000	85.3000	85.3000	85.3000	+6.359%	1	116	-99.004%
2025-09-04	80.2000	80.2000	80.2000	80.2000	-5.813%	1	115	-98.940%
2025-09-02	85.1500	85.1500	85.1500	85.1500	+2.098%	1	114	-99.002%
2025-08-29	83.5500	83.5500	83.4000	83.4000	-2.353%	2	112	-98.981%
2025-08-28	84.4000	85.4100	84.4000	85.4100	+4.798%	101	112	-99.005%
2025-08-27	81.5000	81.5000	81.5000	81.5000	-11.220%	1	20	-98.957%
2025-08-21	91.7000	91.8000	91.7000	91.8000	-6.298%	2	19	-99.074%
2025-08-19	97.4000	97.9800	97.4000	97.9700	-27.311%	4	18	-99.132%
2025-08-07	134.7800	134.7800	134.7800	134.7800	+54.617%	1	16	-99.369%
2025-08-06	87.1700	87.1700	87.1700	87.1700	+5.789%	2	15	-99.025%
2025-08-04	82.3000	82.4000	82.0500	82.4000	+1.603%	6	13	-98.968%
2025-08-01	81.1000	81.1000	81.1000	81.1000	-0.246%	1	9	-98.952%
2025-07-30	77.2000	81.3000	77.2000	81.3000	+2.977%	2	9	-98.954%
2025-07-29	81.0000	81.0000	78.0500	78.9500	+16.274%	8	7	-98.923%
2025-07-25	67.9000	67.9000	67.9000	67.9000	-17.346%	1	9	-98.748%
2025-07-22	82.1500	82.1500	82.1500	82.1500	-2.377%	1	8	-98.965%
2025-07-21	84.1500	84.1500	84.1500	84.1500	+5.623%	5	8	-98.990%
2025-07-08	79.6300	79.6700	79.6300	79.6700	-2.089%	3	3	-98.933%
2025-07-07	81.3700	81.3700	81.3700	81.3700	0.000%	3	3	-98.955%