Dark

LLY20260918P770
LLY Sep 18 2026 770.00 Put (LLY260918P00770000)
option OPRA

EOD

Sep 9, 2026

0.03000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0300	0.0300	0.0300	0.0300	0.000%	1	252	0.000%
2026-09-08	0.0400	0.0500	0.0100	0.0300	-40.000%	107	251	0.000%
2026-09-04	0.0300	0.0500	0.0200	0.0500	-37.500%	7	186	-40.000%
2026-08-21	0.0800	0.0800	0.0800	0.0800	-20.000%	1	186	-62.500%
2026-08-07	0.1500	0.1500	0.1000	0.1000	-77.778%	6	186	-70.000%
2026-08-06	0.4000	0.4500	0.4000	0.4500	-28.571%	6	192	-93.333%
2026-07-31	0.8500	0.8600	0.6300	0.6300	-45.217%	30	192	-95.238%
2026-07-27	1.1500	1.3100	1.0300	1.1500	-4.167%	38	186	-97.391%
2026-07-24	1.2000	1.2000	1.2000	1.2000	-58.188%	2	179	-97.500%
2026-07-17	2.8700	2.8700	2.8700	2.8700	+42.786%	1	181	-98.955%
2026-07-08	0.8100	2.0600	0.8100	2.0100	+25.625%	205	180	-98.507%
2026-07-06	2.5900	2.5900	1.6000	1.6000	-17.098%	2	160	-98.125%
2026-07-02	1.8600	2.0100	1.6700	1.9300	-7.656%	75	145	-98.446%
2026-06-29	2.0900	2.0900	2.0900	2.0900	-16.400%	1	145	-98.565%
2026-06-26	2.5000	2.5000	2.5000	2.5000	-26.471%	1	146	-98.800%
2026-06-25	3.4800	3.4800	3.0500	3.4000	-5.028%	4	146	-99.118%
2026-06-18	3.5800	3.5800	3.5800	3.5800	-17.701%	1	143	-99.162%
2026-06-08	4.3500	4.3500	4.3500	4.3500	+8.209%	1	143	-99.310%
2026-06-05	4.0200	4.0200	4.0200	4.0200	-10.667%	1	144	-99.254%
2026-06-04	5.4500	5.4500	4.4500	4.5000	-15.888%	7	144	-99.333%
2026-05-28	5.5000	5.5000	5.3400	5.3500	-31.145%	3	150	-99.439%
2026-05-22	7.7700	7.7700	7.7700	7.7700	-33.872%	1	151	-99.614%
2026-05-13	11.7500	11.7500	11.7500	11.7500	-15.162%	20	150	-99.745%
2026-05-12	15.2000	15.2000	13.8500	13.8500	-1.071%	2	151	-99.783%
2026-05-07	14.1500	14.2000	13.9000	14.0000	-42.149%	26	151	-99.786%
2026-04-30	24.2000	24.2000	24.2000	24.2000	-40.686%	1	136	-99.876%
2026-04-28	39.5500	40.8000	39.5500	40.8000	+5.974%	2	136	-99.926%
2026-04-24	38.5000	38.5000	38.5000	38.5000	+27.273%	1	135	-99.922%
2026-04-22	30.0000	30.2500	30.0000	30.2500	-9.701%	2	135	-99.901%
2026-04-21	33.7500	33.7500	33.5000	33.5000	+9.370%	2	135	-99.910%
2026-04-17	30.7000	30.7000	30.6300	30.6300	-11.346%	2	135	-99.902%
2026-04-15	34.6000	36.1500	34.5500	34.5500	+8.648%	21	137	-99.913%
2026-04-13	31.8000	31.8000	31.8000	31.8000	+4.092%	1	134	-99.906%
2026-04-10	30.5000	30.5500	30.2000	30.5500	+13.569%	4	134	-99.902%
2026-04-09	29.8500	29.8500	26.9000	26.9000	-7.908%	6	134	-99.888%
2026-04-08	29.2100	29.2100	29.2100	29.2100	-20.840%	4	140	-99.897%
2026-04-07	36.9000	36.9000	36.9000	36.9000	+8.211%	2	144	-99.919%
2026-04-01	34.1000	34.1000	34.1000	34.1000	-14.643%	1	144	-99.912%
2026-03-31	40.3000	41.1000	39.9500	39.9500	-15.806%	6	143	-99.925%
2026-03-30	47.6500	48.0500	47.4500	47.4500	-1.043%	18	137	-99.937%
2026-03-27	46.2000	47.9500	45.8500	47.9500	+12.348%	12	119	-99.937%
2026-03-26	42.6800	42.6800	42.6800	42.6800	+9.296%	1	112	-99.930%
2026-03-25	39.5300	39.5300	39.0500	39.0500	-8.762%	28	112	-99.923%
2026-03-24	42.8000	42.8000	42.8000	42.8000	+6.600%	1	109	-99.930%
2026-03-18	40.1500	40.1500	40.1500	40.1500	+28.070%	2	108	-99.925%
2026-03-12	31.3500	31.3500	31.3500	31.3500	+14.416%	1	106	-99.904%
2026-03-04	27.3000	27.4000	27.3000	27.4000	-4.196%	2	105	-99.891%
2026-03-03	28.2500	28.6000	28.2500	28.6000	+21.702%	2	106	-99.895%
2026-02-26	23.6500	23.6500	23.5000	23.5000	+6.095%	2	104	-99.872%
2026-02-24	21.7000	22.1500	21.7000	22.1500	-6.342%	2	105	-99.865%
2026-02-19	23.6500	23.6500	23.6500	23.6500	-1.499%	1	103	-99.873%
2026-02-18	23.8500	24.1500	23.8500	24.0100	+9.986%	3	102	-99.875%
2026-02-09	21.8300	21.8300	21.8300	21.8300	+21.143%	1	100	-99.863%
2026-02-04	18.0200	18.0200	18.0200	18.0200	-24.603%	1	101	-99.834%
2026-01-30	22.9000	23.9000	22.7400	23.9000	-4.970%	29	102	-99.874%
2026-01-28	25.5000	25.7000	25.0500	25.1500	+24.075%	14	87	-99.881%
2026-01-27	20.2700	20.2700	20.2700	20.2700	-1.554%	1	82	-99.852%
2026-01-26	21.3000	21.3000	20.5900	20.5900	+1.679%	2	82	-99.854%
2026-01-23	19.7500	20.6000	19.7500	20.2500	+15.847%	35	82	-99.852%
2026-01-22	17.4800	17.4800	17.4800	17.4800	-33.938%	20	63	-99.828%
2026-01-15	25.5500	26.4600	25.5500	26.4600	+22.670%	2	53	-99.887%
2026-01-09	21.7000	21.7000	21.5700	21.5700	+14.979%	2	53	-99.861%
2026-01-07	18.7600	18.7600	18.7600	18.7600	-25.938%	1	53	-99.840%
2026-01-05	25.3000	25.6000	25.2700	25.3300	+11.586%	20	55	-99.882%
2026-01-02	22.5000	22.7000	22.5000	22.7000	+0.265%	2	55	-99.868%
2025-12-30	22.6700	23.0000	22.5600	22.6400	-8.154%	49	55	-99.867%
2025-12-23	24.5500	24.6500	24.5500	24.6500	-0.202%	2	44	-99.878%
2025-12-22	24.6800	24.8000	24.6800	24.7000	-25.038%	12	43	-99.879%
2025-12-10	33.0000	33.1700	32.9500	32.9500	+33.780%	8	41	-99.909%
2025-11-24	24.6300	24.6300	24.6300	24.6300	-53.476%	1	41	-99.878%
2025-11-04	53.4500	54.0000	51.2100	52.9400	-1.726%	15	41	-99.943%
2025-11-03	54.9700	54.9700	52.0000	53.8700	-15.498%	5	50	-99.944%
2025-10-31	63.7500	63.7500	63.7500	63.7500	-15.563%	1	50	-99.953%
2025-10-29	75.2000	75.5000	75.2000	75.5000	-5.684%	2	51	-99.960%
2025-10-20	79.9500	80.0500	79.8500	80.0500	+5.677%	10	51	-99.963%
2025-10-14	76.8500	76.8500	75.7500	75.7500	+25.726%	2	46	-99.960%
2025-10-10	60.2500	60.2500	60.2500	60.2500	-24.357%	3	46	-99.950%
2025-10-01	80.9700	80.9700	79.6500	79.6500	-29.150%	2	46	-99.962%
2025-09-25	112.4200	112.4200	112.4200	112.4200	+30.418%	1	46	-99.973%
2025-09-17	86.3500	86.3500	86.2000	86.2000	-2.279%	2	46	-99.965%
2025-09-16	89.9500	89.9500	87.1500	88.2100	-26.443%	18	46	-99.966%
2025-08-25	119.9200	119.9200	119.9200	119.9200	-21.390%	1	37	-99.975%
2025-08-13	152.5500	152.5500	152.5500	152.5500	-6.554%	2	37	-99.980%
2025-08-07	160.4700	163.8000	159.5000	163.2500	+61.075%	12	37	-99.982%
2025-08-01	101.3500	101.3500	101.3500	101.3500	-3.687%	1	36	-99.970%
2025-07-31	105.2300	105.2300	105.2300	105.2300	+3.982%	1	35	-99.971%
2025-07-30	99.7500	101.2000	99.7500	101.2000	+2.533%	2	35	-99.970%
2025-07-29	96.6500	98.7000	96.5500	98.7000	+19.419%	4	34	-99.970%
2025-07-25	82.6500	82.6500	82.6500	82.6500	-17.474%	1	33	-99.964%
2025-07-22	100.1500	100.1500	100.1500	100.1500	+8.446%	1	32	-99.970%
2025-07-16	92.2500	92.3500	92.2500	92.3500	-4.498%	2	32	-99.968%
2025-07-15	99.5500	100.0000	96.7000	96.7000	-9.753%	24	32	-99.969%
2025-06-23	103.3600	107.4300	103.3600	107.1500	+19.681%	21	21	-99.972%
2025-06-13	89.5300	89.5300	89.5300	89.5300	-7.682%	2	20	-99.966%
2025-06-10	99.3500	99.3500	96.9800	96.9800	-11.474%	5	20	-99.969%
2025-06-04	109.6500	109.6500	109.5500	109.5500	0.000%	20	17	-99.973%