Dark

LLY20260918P780
LLY Sep 18 2026 780.00 Put (LLY260918P00780000)
option OPRA

EOD

Jul 21, 2026

1.69-5.587%(-0.10)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.6500	1.8100	1.4300	1.6900	-5.587%	20	275	0.000%
2026-07-16	1.8000	1.8800	1.4300	1.7900	-5.789%	136	279	-5.587%
2026-07-13	1.9000	1.9000	1.9000	1.9000	-9.091%	1	266	-11.053%
2026-07-08	1.0600	2.1400	1.0600	2.0900	-9.130%	34	266	-19.139%
2026-07-06	1.8100	2.3000	1.8100	2.3000	+10.577%	3	267	-26.522%
2026-06-30	2.5300	2.5300	2.0800	2.0800	-35.404%	3	266	-18.750%
2026-06-25	3.2200	3.2200	3.2200	3.2200	-15.040%	1	266	-47.516%
2026-06-24	3.7900	3.7900	3.7900	3.7900	-23.896%	1	267	-55.409%
2026-06-10	4.9800	4.9800	4.9800	4.9800	-3.488%	2	268	-66.064%
2026-06-09	4.7700	5.1600	4.7700	5.1600	+5.306%	4	269	-67.248%
2026-06-05	4.9000	4.9000	4.9000	4.9000	0.000%	1	268	-65.510%
2026-06-04	4.9000	4.9000	4.9000	4.9000	-34.754%	1	269	-65.510%
2026-06-03	7.5100	7.5100	7.5100	7.5100	+14.656%	1	270	-77.497%
2026-05-28	6.5500	6.5500	6.5500	6.5500	-6.295%	15	271	-74.198%
2026-05-26	7.5400	7.5400	6.9500	6.9900	-18.815%	4	271	-75.823%
2026-05-22	8.6100	8.6100	8.6100	8.6100	-7.419%	1	271	-80.372%
2026-05-21	9.3000	9.3000	9.3000	9.3000	-18.278%	1	270	-81.828%
2026-05-20	10.5000	11.3800	10.5000	11.3800	-5.950%	2	270	-85.149%
2026-05-19	12.1000	12.1000	12.1000	12.1000	-2.104%	2	271	-86.033%
2026-05-18	12.3600	12.3600	12.3600	12.3600	-9.781%	1	271	-86.327%
2026-05-14	13.7000	13.7000	13.7000	13.7000	+8.300%	1	271	-87.664%
2026-05-13	12.9500	12.9500	12.6500	12.6500	-20.938%	13	272	-86.640%
2026-05-12	15.8500	16.0000	15.5000	16.0000	-3.904%	6	272	-89.438%
2026-05-11	16.5200	16.6500	16.5200	16.6500	+7.767%	2	272	-89.850%
2026-05-07	15.7500	15.7500	15.4000	15.4500	+1.645%	14	275	-89.061%
2026-05-06	15.2000	15.2000	15.2000	15.2000	-20.751%	1	271	-88.882%
2026-05-04	20.2500	20.2500	17.7600	19.1800	-24.548%	16	280	-91.189%
2026-04-30	29.6100	29.6100	25.4200	25.4200	-45.567%	37	279	-93.352%
2026-04-29	46.7000	46.7000	46.7000	46.7000	+9.522%	1	249	-96.381%
2026-04-28	42.7000	42.7000	42.6400	42.6400	+3.245%	6	248	-96.037%
2026-04-27	40.9500	41.3000	40.9500	41.3000	+1.225%	3	252	-95.908%
2026-04-24	40.8000	40.8000	40.8000	40.8000	+14.865%	1	250	-95.858%
2026-04-22	35.4300	35.5200	35.4300	35.5200	-5.682%	2	249	-95.242%
2026-04-21	39.1000	39.1000	37.6600	37.6600	+13.434%	4	249	-95.512%
2026-04-17	33.2000	33.2000	33.2000	33.2000	-8.287%	1	249	-94.910%
2026-04-16	36.3000	36.3000	36.1500	36.2000	+7.738%	5	249	-95.331%
2026-04-13	33.8500	33.8500	33.6000	33.6000	+12.752%	2	246	-94.970%
2026-04-09	32.1000	32.1000	29.7500	29.8000	-24.842%	6	246	-94.329%
2026-04-07	43.2500	43.3000	38.0000	39.6500	+2.987%	15	249	-95.738%
2026-04-06	38.4700	38.5000	38.0000	38.5000	+1.449%	3	249	-95.610%
2026-04-02	37.4500	37.9500	37.4500	37.9500	-12.859%	10	249	-95.547%
2026-03-31	43.6700	43.6700	43.2000	43.5500	-15.355%	80	249	-96.119%
2026-03-30	50.7500	51.4500	50.7500	51.4500	+0.784%	27	213	-96.715%
2026-03-27	48.3500	51.0500	48.3500	51.0500	+12.198%	13	189	-96.690%
2026-03-26	45.3500	45.5000	45.3500	45.5000	+7.820%	2	187	-96.286%
2026-03-25	42.4500	42.6000	41.9500	42.2000	-7.558%	17	188	-95.995%
2026-03-24	47.4500	47.4500	45.6500	45.6500	+5.306%	9	184	-96.298%
2026-03-23	44.3500	45.0500	42.8000	43.3500	-5.761%	15	178	-96.101%
2026-03-20	46.0000	46.0000	46.0000	46.0000	+16.751%	1	168	-96.326%
2026-03-17	39.4200	39.4600	39.3500	39.4000	+23.318%	4	167	-95.711%
2026-03-16	31.5800	31.9500	31.4000	31.9500	-1.389%	88	169	-94.710%
2026-03-12	31.7000	32.4000	31.7000	32.4000	+9.091%	4	114	-94.784%
2026-03-11	29.7000	29.7000	29.7000	29.7000	-14.038%	2	112	-94.310%
2026-03-06	34.2000	34.5500	34.2000	34.5500	+20.425%	10	117	-95.109%
2026-03-03	28.6900	28.6900	28.6900	28.6900	+15.685%	1	107	-94.109%
2026-02-26	25.4000	25.8000	24.8000	24.8000	+11.211%	28	107	-93.185%
2026-02-23	22.7000	22.7000	22.3000	22.3000	-7.469%	2	114	-92.422%
2026-02-12	24.1000	24.1000	24.1000	24.1000	-1.027%	3	114	-92.988%
2026-02-10	24.3500	24.3500	24.3500	24.3500	-4.510%	3	114	-93.060%
2026-02-05	25.5000	25.5000	25.5000	25.5000	+3.239%	1	111	-93.373%
2026-01-30	24.4500	24.9000	24.4500	24.7000	+11.311%	70	111	-93.158%
2026-01-26	22.4500	22.7000	22.1900	22.1900	-2.846%	6	110	-92.384%
2026-01-09	22.7400	23.0000	22.6900	22.8400	+10.874%	16	109	-92.601%
2026-01-07	20.5000	20.8000	20.5000	20.6000	-16.260%	3	112	-91.796%
2026-01-06	25.0000	25.2000	24.5600	24.6000	-7.796%	52	113	-93.130%
2026-01-05	26.7700	26.7700	26.6800	26.6800	+11.167%	2	92	-93.666%
2026-01-02	24.0000	24.0000	24.0000	24.0000	-5.882%	15	92	-92.958%
2025-12-26	25.5000	25.5000	25.5000	25.5000	+2.000%	12	77	-93.373%
2025-12-24	25.0000	25.0000	25.0000	25.0000	-4.580%	13	60	-93.240%
2025-12-23	26.1000	26.3500	26.0000	26.2000	-2.783%	18	60	-93.550%
2025-12-22	26.6000	26.9500	26.6000	26.9500	-17.382%	2	51	-93.729%
2025-12-09	32.6200	32.6200	32.6200	32.6200	+35.917%	1	51	-94.819%
2025-11-26	23.4000	24.0000	23.4000	24.0000	-6.396%	2	50	-92.958%
2025-11-25	25.6400	25.6400	25.6400	25.6400	-2.361%	1	50	-93.409%
2025-11-24	28.7300	28.7300	26.2600	26.2600	-13.902%	2	49	-93.564%
2025-11-21	30.5500	30.5500	30.5000	30.5000	-7.938%	2	49	-94.459%
2025-11-19	33.1300	33.1300	33.1300	33.1300	-5.343%	1	48	-94.899%
2025-11-18	35.0000	35.0000	35.0000	35.0000	-3.740%	1	48	-95.171%
2025-11-14	37.3600	37.3600	36.3600	36.3600	+3.032%	2	47	-95.352%
2025-11-13	35.0000	35.2900	35.0000	35.2900	-8.338%	22	48	-95.211%
2025-11-12	36.5000	38.5000	36.5000	38.5000	-5.868%	11	38	-95.610%
2025-11-10	40.9000	40.9000	40.9000	40.9000	-25.596%	1	37	-95.868%
2025-11-07	54.9700	54.9700	54.9700	54.9700	+22.156%	1	36	-96.926%
2025-11-05	50.5000	50.5000	45.0000	45.0000	-21.480%	3	36	-96.244%
2025-11-03	57.3100	57.3100	57.3100	57.3100	-15.931%	1	35	-97.051%
2025-10-30	68.1700	68.1700	68.1700	68.1700	-10.831%	1	35	-97.521%
2025-10-28	76.5000	76.5500	76.1000	76.4500	-2.487%	4	35	-97.789%
2025-10-27	78.6500	79.1000	78.4000	78.4000	-10.706%	4	38	-97.844%
2025-10-17	87.1000	87.8000	86.5000	87.8000	+17.145%	11	38	-98.075%
2025-10-16	74.7500	74.9500	74.7500	74.9500	+0.591%	2	48	-97.745%
2025-10-15	74.5100	74.5100	74.5100	74.5100	+7.441%	9	47	-97.732%
2025-10-06	69.5200	69.5200	69.3500	69.3500	-0.573%	3	38	-97.563%
2025-10-03	69.7500	69.7500	69.7500	69.7500	-8.066%	2	39	-97.577%
2025-10-02	75.8700	75.8700	75.8700	75.8700	-29.423%	1	37	-97.773%
2025-09-24	107.5000	107.5000	107.5000	107.5000	+14.606%	1	36	-98.428%
2025-09-17	90.0800	93.8000	90.0800	93.8000	-1.263%	3	37	-98.198%
2025-09-16	95.5500	95.5500	95.0000	95.0000	-18.803%	2	37	-98.221%
2025-09-08	114.3000	117.0000	114.3000	117.0000	-10.830%	3	38	-98.556%
2025-08-18	131.2100	131.2100	131.2100	131.2100	-22.886%	1	37	-98.712%
2025-08-07	170.1500	170.1500	170.1500	170.1500	+56.748%	35	36	-99.007%
2025-08-06	108.5500	108.5500	108.5500	108.5500	+3.529%	1	43	-98.443%
2025-08-01	105.1500	105.1500	104.8500	104.8500	-1.503%	3	42	-98.388%
2025-07-30	106.4500	106.4500	106.4500	106.4500	+2.504%	1	39	-98.412%
2025-07-29	103.8500	103.8500	103.8500	103.8500	+2.346%	1	38	-98.373%
2025-07-17	99.5000	101.4700	99.5000	101.4700	+5.096%	2	38	-98.334%
2025-07-16	97.4500	97.4500	96.5500	96.5500	+1.632%	3	37	-98.250%
2025-06-16	96.2500	96.2500	95.0000	95.0000	+6.730%	36	36	-98.221%
2025-06-13	89.0100	89.0100	89.0100	89.0100	-14.207%	2	2	-98.101%
2025-06-10	103.9000	103.9000	103.7500	103.7500	0.000%	2	1	-98.371%