Dark

LLY20260918P740
LLY Sep 18 2026 740.00 Put (LLY260918P00740000)
option OPRA

EOD

Sep 8, 2026

0.1200-40.000%(-0.0800)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.1300	0.1500	0.0200	0.1200	-40.000%	40	261	0.000%
2026-08-06	0.2000	0.2000	0.2000	0.2000	-23.077%	10	246	-40.000%
2026-08-05	0.2600	0.2600	0.2600	0.2600	-51.852%	1	236	-53.846%
2026-07-31	0.6500	0.6500	0.4900	0.5400	-55.000%	30	236	-77.778%
2026-07-20	1.2500	1.2500	1.2000	1.2000	-25.926%	2	234	-90.000%
2026-07-08	1.1700	1.6200	1.1700	1.6200	+43.363%	66	234	-92.593%
2026-07-01	1.9600	2.0300	1.1300	1.1300	-35.057%	11	223	-89.381%
2026-06-30	1.5300	1.7400	1.5300	1.7400	-37.410%	3	223	-93.103%
2026-06-12	2.7800	2.7800	2.7800	2.7800	-16.517%	1	224	-95.683%
2026-06-11	2.9900	3.3300	2.9900	3.3300	+2.462%	4	225	-96.396%
2026-06-05	3.2600	3.2600	3.2500	3.2500	-4.412%	2	226	-96.308%
2026-06-04	4.2000	4.2000	3.4000	3.4000	-27.660%	2	226	-96.471%
2026-06-03	4.7000	4.7000	4.7000	4.7000	-6.375%	1	227	-97.447%
2026-06-01	5.0200	5.0200	5.0200	5.0200	+14.091%	10	228	-97.610%
2026-05-28	4.4000	4.4000	4.4000	4.4000	-21.288%	1	233	-97.273%
2026-05-22	5.8000	5.8000	5.5900	5.5900	+1.636%	3	233	-97.853%
2026-05-21	6.5200	6.5200	5.5000	5.5000	-44.162%	4	235	-97.818%
2026-05-18	9.8500	9.8500	9.8500	9.8500	+13.873%	1	235	-98.782%
2026-05-13	8.6500	8.6500	8.4500	8.6500	-24.783%	9	235	-98.613%
2026-05-08	11.5000	11.5000	11.5000	11.5000	0.000%	1	231	-98.957%
2026-05-05	12.6600	12.6600	11.5000	11.5000	-12.879%	2	231	-98.957%
2026-05-04	13.1000	13.2000	13.1000	13.2000	-54.872%	5	230	-99.091%
2026-04-24	29.2500	29.2500	29.2500	29.2500	+19.828%	1	225	-99.590%
2026-04-22	24.4100	24.4100	24.4100	24.4100	+4.094%	5	225	-99.508%
2026-04-17	23.2000	23.5500	23.2000	23.4500	-10.153%	7	225	-99.488%
2026-04-16	26.3500	26.3500	26.1000	26.1000	-5.946%	11	223	-99.540%
2026-04-15	27.7500	27.7500	27.7500	27.7500	+27.294%	2	223	-99.568%
2026-04-09	21.8000	21.8000	21.8000	21.8000	-3.326%	1	223	-99.450%
2026-04-08	23.1000	23.1000	22.5500	22.5500	-25.207%	3	224	-99.468%
2026-04-02	30.1500	30.1500	30.1500	30.1500	-10.667%	1	222	-99.602%
2026-03-31	33.7500	33.7500	33.7500	33.7500	-18.773%	1	222	-99.644%
2026-03-27	41.9000	41.9000	41.5500	41.5500	+18.208%	5	221	-99.711%
2026-03-26	35.0500	35.1500	35.0500	35.1500	+11.058%	2	216	-99.659%
2026-03-25	31.6500	31.6500	31.6500	31.6500	-8.526%	1	216	-99.621%
2026-03-24	34.5500	34.6000	34.5500	34.6000	-3.352%	3	215	-99.653%
2026-03-20	33.2500	35.8000	33.2500	35.8000	+47.325%	10	212	-99.665%
2026-03-12	24.4000	24.4000	24.3000	24.3000	-10.000%	2	202	-99.506%
2026-03-09	27.0000	27.0000	27.0000	27.0000	+23.288%	1	201	-99.556%
2026-03-03	22.8000	23.1000	21.9000	21.9000	+21.330%	13	201	-99.452%
2026-02-27	18.0500	18.0500	18.0500	18.0500	-4.244%	2	195	-99.335%
2026-02-20	18.8500	18.8500	18.8500	18.8500	+1.072%	2	193	-99.363%
2026-02-18	18.6500	18.6500	18.6500	18.6500	-0.533%	1	193	-99.357%
2026-02-13	18.7500	18.7500	18.7500	18.7500	+1.571%	1	192	-99.360%
2026-02-12	19.6500	19.6500	18.4200	18.4600	-8.614%	3	192	-99.350%
2026-02-11	20.2000	20.2000	20.2000	20.2000	+14.577%	1	192	-99.406%
2026-02-09	17.6300	17.6300	17.6300	17.6300	+31.567%	5	193	-99.319%
2026-02-04	13.4000	13.4000	13.4000	13.4000	-25.348%	1	193	-99.104%
2026-02-03	17.9500	17.9500	17.9500	17.9500	-5.377%	5	193	-99.331%
2026-01-29	17.3500	19.3700	17.3500	18.9700	+14.277%	5	193	-99.367%
2026-01-27	16.0800	16.6000	16.0800	16.6000	-1.073%	3	193	-99.277%
2026-01-26	16.7700	17.0500	16.7600	16.7800	-14.606%	16	193	-99.285%
2026-01-14	17.1500	19.6500	17.1500	19.6500	+29.276%	2	190	-99.389%
2026-01-07	15.1000	15.2000	15.1000	15.2000	-24.000%	2	190	-99.211%
2026-01-05	17.6000	20.9000	17.4400	20.0000	+11.421%	243	190	-99.400%
2025-12-31	17.9500	17.9500	17.9500	17.9500	-7.474%	2	125	-99.331%
2025-12-30	19.4000	19.4000	19.4000	19.4000	-4.433%	1	125	-99.381%
2025-12-26	19.9100	20.3000	19.6800	20.3000	+3.836%	3	125	-99.409%
2025-12-24	19.5500	19.5500	19.5500	19.5500	-3.314%	1	125	-99.386%
2025-12-23	19.4200	20.2200	19.4200	20.2200	-3.943%	4	125	-99.407%
2025-12-18	21.0500	21.0500	21.0500	21.0500	-11.480%	1	125	-99.430%
2025-12-16	23.2600	24.0100	23.2500	23.7800	-6.964%	140	125	-99.495%
2025-12-11	25.5000	25.5600	25.5000	25.5600	+5.402%	2	71	-99.531%
2025-12-05	24.5000	24.5000	24.2500	24.2500	+32.081%	2	71	-99.505%
2025-11-25	19.3000	19.4000	18.3600	18.3600	-34.871%	5	70	-99.346%
2025-11-12	28.8000	28.8000	28.1900	28.1900	-6.532%	2	69	-99.574%
2025-11-11	30.1600	30.1600	30.1600	30.1600	-31.298%	1	69	-99.602%
2025-11-07	43.9000	43.9000	43.9000	43.9000	+2.570%	1	70	-99.727%
2025-11-04	42.2500	42.8000	41.9000	42.8000	-4.973%	3	70	-99.720%
2025-11-03	45.0400	45.0400	45.0400	45.0400	-14.454%	1	69	-99.734%
2025-10-31	52.6000	52.6500	52.6000	52.6500	-8.831%	4	69	-99.772%
2025-10-30	58.1500	58.1500	57.7500	57.7500	-4.624%	2	65	-99.792%
2025-10-29	60.6500	60.8000	60.5500	60.5500	+4.397%	4	64	-99.802%
2025-10-24	59.1300	59.6400	58.0000	58.0000	-11.111%	41	71	-99.793%
2025-10-21	65.4000	65.4000	65.2500	65.2500	-7.643%	2	45	-99.816%
2025-10-17	70.7500	70.7500	70.6500	70.6500	+17.947%	2	44	-99.830%
2025-10-13	59.5700	60.4600	59.5700	59.9000	+18.263%	17	44	-99.800%
2025-10-10	50.6500	50.6500	50.6500	50.6500	+0.337%	3	56	-99.763%
2025-10-09	50.4800	50.4800	50.4800	50.4800	-2.265%	1	53	-99.762%
2025-10-08	51.6500	51.6500	51.6500	51.6500	-4.352%	2	52	-99.768%
2025-10-06	52.7500	54.0000	52.7500	54.0000	-8.163%	4	52	-99.778%
2025-10-01	56.9200	58.8000	56.9200	58.8000	-34.594%	6	52	-99.796%
2025-09-30	90.5000	90.5000	89.9000	89.9000	-3.365%	2	52	-99.867%
2025-09-29	93.0300	93.0300	93.0300	93.0300	+3.655%	4	50	-99.871%
2025-09-25	89.7500	89.7500	89.7500	89.7500	+18.717%	1	50	-99.866%
2025-09-18	75.6000	75.6000	75.6000	75.6000	-0.526%	1	49	-99.841%
2025-09-17	76.0000	76.0000	76.0000	76.0000	+0.796%	1	49	-99.842%
2025-09-16	80.1500	80.1500	75.4000	75.4000	-6.312%	7	50	-99.841%
2025-09-10	81.6000	81.6000	80.4800	80.4800	-4.190%	2	46	-99.851%
2025-09-09	84.0000	84.0000	84.0000	84.0000	-7.438%	1	46	-99.857%
2025-09-05	90.7500	90.7500	90.7500	90.7500	+5.340%	1	45	-99.868%
2025-09-03	86.1500	86.1500	86.1500	86.1500	-1.610%	1	45	-99.861%
2025-08-27	87.5600	87.5600	87.5600	87.5600	-10.653%	4	45	-99.863%
2025-08-21	98.0000	98.0000	98.0000	98.0000	-7.678%	1	42	-99.878%
2025-08-20	107.0500	107.6000	105.6900	106.1500	+4.448%	11	41	-99.887%
2025-08-19	101.6300	101.6300	101.6300	101.6300	-4.761%	1	35	-99.882%
2025-08-15	106.7100	106.7100	106.7100	106.7100	-26.280%	1	35	-99.888%
2025-08-07	144.7500	144.7500	144.7500	144.7500	+57.132%	1	35	-99.917%
2025-08-06	93.1600	93.1600	92.1200	92.1200	+6.129%	3	35	-99.870%
2025-08-04	86.7500	86.8000	86.7500	86.8000	+1.260%	19	34	-99.862%
2025-07-31	85.2700	85.7200	84.9700	85.7200	-0.787%	6	15	-99.860%
2025-07-30	86.4000	86.4000	86.4000	86.4000	+1.290%	1	10	-99.861%
2025-07-29	83.0500	85.6500	83.0500	85.3000	-1.387%	6	9	-99.859%
2025-07-22	86.5000	86.5000	86.5000	86.5000	+1.407%	1	5	-99.861%
2025-07-15	85.9500	85.9500	85.3000	85.3000	+3.645%	2	4	-99.859%
2025-07-11	82.3000	82.3000	82.3000	82.3000	-5.900%	1	2	-99.854%
2025-06-27	87.4600	87.4600	87.4600	87.4600	0.000%	1	1	-99.863%