Dark

LLY20260918P750
LLY Sep 18 2026 750.00 Put (LLY260918P00750000)
option OPRA

EOD

Sep 8, 2026

0.1000+233.333%(+0.0700)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.0200	0.1300	0.0100	0.1000	+233.333%	52	480	0.000%
2026-09-03	0.0300	0.0300	0.0300	0.0300	-40.000%	2	457	+233.333%
2026-09-01	0.0600	0.0600	0.0500	0.0500	+25.000%	14	455	+100.000%
2026-08-31	0.0400	0.0400	0.0400	0.0400	+100.000%	1	442	+150.000%
2026-08-27	0.0200	0.0700	0.0200	0.0200	-83.333%	5	443	+400.000%
2026-08-24	0.1200	0.1200	0.1200	0.1200	-60.000%	1	440	-16.667%
2026-08-07	0.3000	0.3000	0.3000	0.3000	+15.385%	2	440	-66.667%
2026-08-05	0.3000	0.3000	0.2000	0.2600	-70.787%	3	440	-61.538%
2026-07-28	0.8900	0.8900	0.8900	0.8900	-1.111%	1	440	-88.764%
2026-07-24	0.9000	0.9000	0.9000	0.9000	-29.134%	1	440	-88.889%
2026-07-23	1.2300	1.2700	0.9500	1.2700	-15.333%	4	440	-92.126%
2026-07-20	1.3000	1.5400	1.1500	1.5000	+5.634%	150	442	-93.333%
2026-07-17	1.4200	1.4200	1.4200	1.4200	+17.355%	1	456	-92.958%
2026-07-16	1.0000	1.2300	1.0000	1.2100	-27.545%	22	455	-91.736%
2026-07-08	1.0100	1.7500	1.0100	1.6700	+24.627%	32	454	-94.012%
2026-07-06	1.8300	1.8300	1.3400	1.3400	-15.190%	2	452	-92.537%
2026-07-02	1.4500	1.6500	1.3100	1.5800	-1.863%	157	427	-93.671%
2026-07-01	2.0000	2.0000	1.6100	1.6100	-2.424%	5	427	-93.789%
2026-06-30	1.6500	1.6500	1.6500	1.6500	-8.333%	2	429	-93.939%
2026-06-29	1.7500	2.0900	1.7500	1.8000	-27.419%	3	427	-94.444%
2026-06-25	2.5900	2.6800	2.4800	2.4800	+5.532%	3	426	-95.968%
2026-06-23	2.3500	2.3500	2.3500	2.3500	-21.405%	1	425	-95.745%
2026-06-17	2.9900	2.9900	2.9900	2.9900	-0.333%	1	426	-96.656%
2026-06-16	3.0000	3.0000	3.0000	3.0000	-11.765%	5	426	-96.667%
2026-06-10	4.0000	4.0000	3.4000	3.4000	-1.449%	2	426	-97.059%
2026-06-09	3.6500	3.6500	3.4500	3.4500	-11.765%	2	426	-97.101%
2026-06-08	3.7800	3.9300	3.6000	3.9100	+13.333%	8	428	-97.442%
2026-06-05	3.4500	3.4500	3.4500	3.4500	-4.167%	1	429	-97.101%
2026-06-04	4.5500	4.6300	3.6000	3.6000	-34.545%	8	430	-97.222%
2026-06-02	5.5000	6.1000	5.1500	5.5000	+15.789%	9	436	-98.182%
2026-06-01	4.8000	4.8000	4.7500	4.7500	+6.742%	3	436	-97.895%
2026-05-29	4.4500	4.4500	4.4500	4.4500	-9.184%	1	438	-97.753%
2026-05-28	4.7000	4.9000	4.7000	4.9000	-12.500%	3	439	-97.959%
2026-05-26	5.4500	5.6000	5.4500	5.6000	-13.846%	2	440	-98.214%
2026-05-22	6.5000	6.5000	6.5000	6.5000	-13.333%	1	441	-98.462%
2026-05-21	7.5000	7.5000	7.5000	7.5000	-6.250%	5	442	-98.667%
2026-05-20	8.0000	8.0000	8.0000	8.0000	-11.602%	1	442	-98.750%
2026-05-19	9.4200	9.4200	9.0500	9.0500	-17.577%	2	442	-98.895%
2026-05-18	10.8000	10.9800	10.6800	10.9800	+4.671%	26	442	-99.089%
2026-05-15	10.5000	10.5000	10.4500	10.4900	+6.389%	3	442	-99.047%
2026-05-14	9.8600	9.8600	9.8600	9.8600	+5.455%	1	441	-98.986%
2026-05-13	11.3000	11.3000	9.3500	9.3500	-31.752%	16	439	-98.930%
2026-05-08	13.4500	13.7800	13.4500	13.7000	+20.705%	11	439	-99.270%
2026-05-07	11.5000	11.5000	11.3500	11.3500	-8.762%	6	431	-99.119%
2026-05-05	13.5500	13.5500	12.0000	12.4400	-20.359%	14	426	-99.196%
2026-05-04	15.6200	15.6200	15.6200	15.6200	-0.888%	1	425	-99.360%
2026-05-01	16.0000	16.0000	15.3500	15.7600	-23.122%	13	431	-99.365%
2026-04-30	23.1000	23.1000	20.5000	20.5000	-44.142%	19	431	-99.512%
2026-04-29	36.7000	36.7000	36.7000	36.7000	+11.720%	1	430	-99.728%
2026-04-28	32.8500	32.8500	32.8500	32.8500	+3.562%	1	430	-99.696%
2026-04-27	31.7200	31.7200	31.7200	31.7200	-2.400%	1	431	-99.685%
2026-04-24	29.5700	32.5000	29.5700	32.5000	+4.839%	15	431	-99.692%
2026-04-21	28.0000	31.0000	28.0000	31.0000	+24.000%	9	431	-99.677%
2026-04-20	25.0000	25.0000	25.0000	25.0000	-1.961%	3	431	-99.600%
2026-04-17	25.5000	25.5000	25.5000	25.5000	-11.612%	2	431	-99.608%
2026-04-15	30.4500	30.4500	28.8500	28.8500	+9.074%	5	431	-99.653%
2026-04-10	26.6000	27.0500	25.8500	26.4500	+9.979%	18	431	-99.622%
2026-04-09	24.6000	24.6000	24.0000	24.0500	+0.208%	5	418	-99.584%
2026-04-08	24.1000	24.2000	23.5500	24.0000	-25.117%	25	429	-99.583%
2026-04-07	32.0500	32.0500	32.0500	32.0500	+3.387%	1	436	-99.688%
2026-04-06	31.0000	31.0000	31.0000	31.0000	+0.226%	5	435	-99.677%
2026-04-02	30.9900	30.9900	30.9300	30.9300	+8.908%	2	435	-99.677%
2026-04-01	29.0000	29.0000	27.0000	28.4000	-29.441%	3	435	-99.648%
2026-03-30	40.7500	40.7500	40.2500	40.2500	+7.764%	2	434	-99.752%
2026-03-26	38.1500	38.1500	37.2100	37.3500	-0.187%	162	434	-99.732%
2026-03-24	37.4200	37.4200	37.4200	37.4200	+5.408%	1	344	-99.733%
2026-03-23	35.5000	35.5000	35.5000	35.5000	-0.421%	1	344	-99.718%
2026-03-19	35.3500	36.0000	34.9000	35.6500	+6.354%	216	344	-99.719%
2026-03-17	32.0000	33.6500	32.0000	33.5200	+39.434%	4	228	-99.702%
2026-03-13	24.0400	24.0400	24.0400	24.0400	-16.237%	1	226	-99.584%
2026-03-09	28.7000	28.7000	28.7000	28.7000	+22.128%	1	226	-99.652%
2026-03-04	23.5000	23.5000	23.5000	23.5000	-5.622%	2	258	-99.574%
2026-03-03	24.5000	24.9000	24.5000	24.9000	+16.355%	2	258	-99.598%
2026-03-02	21.4000	21.4000	21.4000	21.4000	+14.500%	1	256	-99.533%
2026-02-25	18.7300	18.7300	18.6900	18.6900	+2.020%	2	256	-99.465%
2026-02-24	18.8500	19.2500	18.1600	18.3200	+9.048%	146	256	-99.454%
2026-02-23	16.8000	16.8000	16.8000	16.8000	-23.288%	1	240	-99.405%
2026-02-20	17.9000	21.9000	17.9000	21.9000	+7.882%	12	240	-99.543%
2026-02-19	20.3000	20.3000	20.3000	20.3000	-4.695%	1	235	-99.507%
2026-02-18	20.0000	21.3000	19.7900	21.3000	+7.035%	14	234	-99.531%
2026-02-13	19.3000	19.9000	19.3000	19.9000	+4.737%	7	232	-99.497%
2026-02-06	19.0000	19.0000	19.0000	19.0000	-9.739%	5	232	-99.474%
2026-02-05	21.0500	21.0500	21.0500	21.0500	+40.146%	1	232	-99.525%
2026-02-04	14.5600	15.0200	14.1000	15.0200	-28.305%	3	232	-99.334%
2026-01-30	20.9500	20.9500	20.9500	20.9500	+2.847%	1	232	-99.523%
2026-01-29	20.3700	20.3700	20.3700	20.3700	-4.501%	1	231	-99.509%
2026-01-28	21.3300	21.3300	21.3300	21.3300	+23.081%	1	232	-99.531%
2026-01-27	17.3300	17.3300	17.3300	17.3300	+6.515%	1	232	-99.423%
2026-01-23	16.4700	16.4700	16.2700	16.2700	-21.779%	51	231	-99.385%
2026-01-14	18.3800	20.8000	18.3800	20.8000	+8.052%	2	180	-99.519%
2026-01-12	18.9000	19.2500	18.9000	19.2500	+4.620%	2	181	-99.481%
2026-01-09	18.4000	18.4000	18.4000	18.4000	-17.117%	2	179	-99.457%
2026-01-05	22.2000	22.2000	22.2000	22.2000	+11.390%	1	178	-99.550%
2026-01-02	19.7500	19.9300	19.6500	19.9300	+4.619%	35	178	-99.498%
2025-12-30	18.9200	19.0500	18.9200	19.0500	-14.189%	12	149	-99.475%
2025-12-22	22.4000	22.4000	22.2000	22.2000	-18.352%	2	148	-99.550%
2025-12-11	27.0000	27.2100	27.0000	27.1900	+35.274%	4	148	-99.632%
2025-11-26	20.1000	20.1000	20.1000	20.1000	-2.663%	1	146	-99.502%
2025-11-25	20.6500	20.6500	20.6500	20.6500	-30.774%	1	146	-99.516%
2025-11-17	29.9500	29.9500	29.8300	29.8300	-4.666%	45	145	-99.665%
2025-11-12	31.2900	31.2900	31.2900	31.2900	-3.989%	8	156	-99.680%
2025-11-11	32.3200	32.5900	32.3200	32.5900	-21.470%	9	164	-99.693%
2025-11-06	41.5000	41.5000	41.5000	41.5000	+1.220%	1	156	-99.759%
2025-11-05	43.6100	43.6100	41.0000	41.0000	-14.226%	3	156	-99.756%
2025-11-04	47.8000	47.8000	47.8000	47.8000	+3.307%	1	156	-99.791%
2025-11-03	49.0000	49.0000	46.2700	46.2700	-15.673%	5	153	-99.784%
2025-10-30	54.8700	54.8700	54.8700	54.8700	-20.015%	1	153	-99.818%
2025-10-22	68.0800	70.8500	68.0800	68.6000	-2.695%	46	153	-99.854%
2025-10-21	68.9500	70.5000	68.6400	70.5000	+13.527%	19	108	-99.858%
2025-10-16	62.5500	62.5500	62.1000	62.1000	-1.193%	2	116	-99.839%
2025-10-15	62.6000	62.8500	62.6000	62.8500	-4.250%	2	116	-99.841%
2025-10-14	65.6400	65.6400	65.6400	65.6400	+21.985%	2	117	-99.848%
2025-10-09	53.8100	53.8100	53.8100	53.8100	-36.055%	1	119	-99.814%
2025-10-01	84.1500	84.1500	84.1500	84.1500	+0.214%	1	119	-99.881%
2025-09-30	94.0500	96.2000	83.9700	83.9700	-15.481%	3	119	-99.881%
2025-09-25	99.3500	99.3500	99.3500	99.3500	+15.523%	1	117	-99.899%
2025-09-23	86.0000	86.0000	86.0000	86.0000	+6.766%	1	116	-99.884%
2025-09-22	80.5500	80.5500	80.5500	80.5500	+0.750%	1	116	-99.876%
2025-09-17	80.3000	80.3000	79.9500	79.9500	+0.188%	2	115	-99.875%
2025-09-16	78.8000	80.0500	78.8000	79.8000	-5.785%	7	115	-99.875%
2025-09-15	84.6000	84.7000	84.6000	84.7000	+2.729%	2	113	-99.882%
2025-09-11	83.9000	83.9000	82.4500	82.4500	-3.375%	65	111	-99.879%
2025-09-10	85.3300	85.3300	85.3300	85.3300	-2.580%	1	46	-99.883%
2025-09-09	86.9200	87.5900	86.9200	87.5900	-14.505%	14	45	-99.886%
2025-08-26	101.4000	102.4500	101.4000	102.4500	-5.576%	3	34	-99.902%
2025-08-19	108.5000	108.5000	108.5000	108.5000	-3.590%	3	34	-99.908%
2025-08-15	118.3500	118.3500	112.5400	112.5400	-25.692%	2	34	-99.911%
2025-08-07	147.1600	151.4500	147.1600	151.4500	+66.246%	3	34	-99.934%
2025-08-01	91.1000	91.1000	91.1000	91.1000	0.000%	1	34	-99.890%
2025-07-30	85.2000	91.1000	85.0000	91.1000	+2.360%	3	33	-99.890%
2025-07-29	87.2000	89.0000	86.8000	89.0000	+16.401%	4	32	-99.888%
2025-07-24	76.4600	76.4600	76.4600	76.4600	-15.747%	4	28	-99.869%
2025-07-22	90.7500	90.7500	90.7500	90.7500	+9.075%	1	28	-99.890%
2025-07-16	83.2000	83.2000	83.2000	83.2000	-6.464%	2	27	-99.880%
2025-07-15	89.7000	89.7000	88.9500	88.9500	+2.714%	18	25	-99.888%
2025-07-11	86.5000	86.6000	86.5000	86.6000	-5.613%	2	7	-99.885%
2025-06-27	91.7500	91.7500	91.7500	91.7500	-0.326%	1	6	-99.891%
2025-06-18	92.0500	92.0500	92.0500	92.0500	-8.544%	5	1	-99.891%
2025-06-04	100.9000	100.9000	100.6500	100.6500	0.000%	2	1	-99.901%