Dark

LLY20260918P790
LLY Sep 18 2026 790.00 Put (LLY260918P00790000)
option OPRA

EOD

Sep 9, 2026

0.02000.000%(0.0000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0100	0.0200	0.0100	0.0200	0.000%	11	628	0.000%
2026-09-08	0.0600	0.0600	0.0200	0.0200	-33.333%	30	627	0.000%
2026-09-04	0.0300	0.0300	0.0300	0.0300	-25.000%	1	598	-33.333%
2026-09-02	0.0500	0.0600	0.0400	0.0400	-20.000%	52	598	-50.000%
2026-09-01	0.0300	0.1100	0.0300	0.0500	-28.571%	112	546	-60.000%
2026-08-31	0.0400	0.0700	0.0400	0.0700	+250.000%	8	440	-71.429%
2026-08-27	0.0400	0.0400	0.0200	0.0200	-91.667%	16	432	0.000%
2026-08-21	0.2400	0.2400	0.2400	0.2400	-63.636%	1	416	-91.667%
2026-08-18	0.6600	0.6600	0.6600	0.6600	+1,220.000%	1	417	-96.970%
2026-08-14	0.0500	0.0500	0.0500	0.0500	0.000%	1	417	-60.000%
2026-08-11	0.0500	0.0500	0.0500	0.0500	-54.545%	3	417	-60.000%
2026-08-10	0.0500	0.1200	0.0500	0.1100	-63.333%	14	417	-81.818%
2026-08-05	0.3000	0.3000	0.3000	0.3000	-67.742%	5	414	-93.333%
2026-08-04	0.9000	0.9300	0.8700	0.9300	+5.682%	11	419	-97.849%
2026-07-31	0.9800	1.0900	0.8800	0.8800	-24.138%	5	417	-97.727%
2026-07-30	0.9500	1.1800	0.9500	1.1600	+33.333%	5	421	-98.276%
2026-07-28	0.9800	1.0100	0.8300	0.8700	-39.161%	223	422	-97.701%
2026-07-27	1.3600	1.4300	1.3200	1.4300	-21.429%	4	334	-98.601%
2026-07-24	1.9100	1.9600	1.5800	1.8200	-14.554%	166	333	-98.901%
2026-07-23	2.0800	2.1300	2.0800	2.1300	+17.033%	15	324	-99.061%
2026-07-22	2.3300	2.3300	1.8200	1.8200	-32.090%	4	309	-98.901%
2026-07-17	2.6800	2.6800	2.6800	2.6800	+83.562%	1	308	-99.254%
2026-07-16	1.6400	1.6400	1.4600	1.4600	-28.079%	2	307	-98.630%
2026-07-14	2.0100	2.0700	2.0100	2.0300	+6.283%	4	307	-99.015%
2026-07-13	1.6500	1.9100	1.6500	1.9100	-6.829%	4	304	-98.953%
2026-07-09	1.9900	2.0500	1.8800	2.0500	-8.889%	4	305	-99.024%
2026-07-06	2.2500	2.2500	2.2500	2.2500	-9.274%	2	306	-99.111%
2026-07-02	2.4800	2.4800	2.4800	2.4800	+8.297%	1	306	-99.194%
2026-06-30	2.3000	2.3000	2.2900	2.2900	-47.717%	2	306	-99.127%
2026-06-15	4.3500	4.3800	4.2500	4.3800	-13.267%	4	306	-99.543%
2026-06-08	5.0500	5.0500	5.0500	5.0500	-7.339%	1	309	-99.604%
2026-06-04	5.4500	5.4500	5.4500	5.4500	-21.356%	1	308	-99.633%
2026-05-28	6.5000	6.9300	6.5000	6.9300	-7.600%	51	309	-99.711%
2026-05-27	7.5000	7.5000	7.5000	7.5000	-6.250%	4	351	-99.733%
2026-05-26	8.0000	8.0000	8.0000	8.0000	-10.913%	6	355	-99.750%
2026-05-22	8.9800	8.9800	8.9800	8.9800	-40.133%	1	361	-99.777%
2026-05-19	15.0000	15.0000	15.0000	15.0000	-1.316%	9	361	-99.867%
2026-05-18	15.2000	15.2000	15.2000	15.2000	+2.013%	2	361	-99.868%
2026-05-14	14.8000	14.9000	14.8000	14.9000	+6.429%	2	361	-99.866%
2026-05-13	16.0500	16.1500	13.9900	14.0000	-28.898%	26	346	-99.857%
2026-05-08	19.4200	19.6900	19.4200	19.6900	+11.875%	5	346	-99.898%
2026-05-07	17.6000	17.6000	17.6000	17.6000	-12.438%	5	344	-99.886%
2026-05-05	20.1000	20.1000	20.1000	20.1000	-4.286%	1	342	-99.900%
2026-05-04	21.0000	21.0000	21.0000	21.0000	-1.777%	5	343	-99.905%
2026-05-01	22.0000	22.0000	21.3800	21.3800	-25.401%	5	342	-99.906%
2026-04-30	32.5000	32.5000	28.6600	28.6600	-43.112%	2	342	-99.930%
2026-04-29	50.3800	50.3800	50.3800	50.3800	+13.137%	1	342	-99.960%
2026-04-27	44.5300	44.5300	44.5300	44.5300	+27.593%	1	342	-99.955%
2026-04-17	36.2100	36.2100	34.7000	34.9000	-10.283%	11	342	-99.943%
2026-04-16	39.3500	39.9000	38.9000	38.9000	+13.577%	35	340	-99.949%
2026-04-14	34.2000	34.2500	34.2000	34.2500	-5.387%	2	346	-99.942%
2026-04-13	36.2000	36.2000	36.2000	36.2000	+2.987%	1	348	-99.945%
2026-04-10	35.4500	35.6500	34.9500	35.1500	+12.300%	8	349	-99.943%
2026-04-09	32.4000	32.5000	31.0000	31.3000	-3.988%	44	350	-99.936%
2026-04-08	32.6000	32.6000	32.6000	32.6000	-22.657%	3	320	-99.939%
2026-04-07	44.2000	45.0000	40.6500	42.1500	+3.563%	17	321	-99.953%
2026-04-02	41.7500	41.7500	40.6700	40.7000	-24.908%	94	255	-99.951%
2026-03-30	54.2000	54.2000	54.2000	54.2000	+0.894%	15	255	-99.963%
2026-03-27	53.7300	53.7300	53.7200	53.7200	+12.621%	50	240	-99.963%
2026-03-26	46.6000	48.4500	46.6000	47.7000	+5.182%	8	191	-99.958%
2026-03-25	46.2200	46.2200	45.1500	45.3500	-5.521%	68	183	-99.956%
2026-03-24	48.5500	49.2500	48.0000	48.0000	+2.784%	21	123	-99.958%
2026-03-23	45.9000	46.7000	45.7000	46.7000	+0.430%	11	111	-99.957%
2026-03-19	45.9000	46.6500	45.6500	46.5000	-1.274%	38	100	-99.957%
2026-03-18	46.7500	47.3500	46.7500	47.1000	+38.938%	14	72	-99.958%
2026-03-13	33.7500	34.1500	33.5500	33.9000	-3.556%	8	67	-99.941%
2026-03-12	34.7500	35.1500	34.7500	35.1500	+8.154%	2	67	-99.943%
2026-03-03	30.7100	32.5000	30.7100	32.5000	+24.521%	6	68	-99.938%
2026-02-27	25.9500	26.1000	25.9500	26.1000	-4.431%	2	68	-99.923%
2026-02-26	27.2500	27.7300	27.2500	27.3100	+10.343%	8	68	-99.927%
2026-02-23	23.8000	24.7500	22.9500	24.7500	-11.890%	10	65	-99.919%
2026-02-18	28.0900	28.0900	28.0900	28.0900	+9.513%	2	62	-99.929%
2026-02-13	25.4000	25.6500	25.4000	25.6500	-3.933%	6	59	-99.922%
2026-02-10	26.5000	26.7000	26.5000	26.7000	-5.050%	3	59	-99.925%
2026-02-05	28.2500	28.2500	28.1200	28.1200	+41.734%	2	57	-99.929%
2026-02-04	19.8400	19.8400	19.8400	19.8400	-22.862%	2	57	-99.899%
2026-02-02	26.0000	26.0000	25.7200	25.7200	-3.308%	2	58	-99.922%
2026-01-30	26.5500	26.6000	26.5500	26.6000	+14.163%	2	58	-99.925%
2026-01-27	23.3000	23.3000	23.3000	23.3000	-4.625%	2	58	-99.914%
2026-01-21	24.5500	24.5500	24.4300	24.4300	-10.839%	2	58	-99.918%
2026-01-20	27.5500	27.5500	27.4000	27.4000	0.000%	2	58	-99.927%
2026-01-16	27.4000	27.4000	27.4000	27.4000	-5.517%	5	55	-99.927%
2026-01-15	29.2000	29.2000	29.0000	29.0000	+21.339%	2	55	-99.931%
2026-01-09	24.1200	24.2500	23.8800	23.9000	+8.145%	6	54	-99.916%
2026-01-07	21.8100	22.2100	21.6500	22.1000	-22.347%	77	52	-99.910%
2026-01-05	28.4000	28.4600	28.4000	28.4600	+4.249%	4	30	-99.930%
2025-12-24	27.0900	27.3000	27.0900	27.3000	-0.183%	2	30	-99.927%
2025-12-23	27.3500	27.3500	27.3500	27.3500	-20.610%	1	30	-99.927%
2025-12-12	34.4500	34.4500	34.4500	34.4500	-1.148%	1	31	-99.942%
2025-12-09	34.8500	34.8500	34.8500	34.8500	+31.015%	1	32	-99.943%
2025-11-25	26.6000	26.6000	26.6000	26.6000	-10.528%	1	31	-99.925%
2025-11-24	29.7300	29.7300	29.7300	29.7300	-15.444%	1	30	-99.933%
2025-11-19	35.1600	35.1600	35.1600	35.1600	-23.148%	1	30	-99.943%
2025-11-10	45.7500	45.7500	45.7500	45.7500	-42.125%	2	30	-99.956%
2025-10-30	79.5000	79.7000	79.0500	79.0500	-5.329%	4	28	-99.975%
2025-10-29	81.3500	83.5500	81.0000	83.5000	+5.230%	10	26	-99.976%
2025-10-24	79.3500	79.3500	79.3500	79.3500	-4.190%	6	21	-99.975%
2025-10-23	82.8200	82.8200	82.8200	82.8200	-6.365%	6	21	-99.976%
2025-10-22	88.4500	88.4500	88.4500	88.4500	-0.226%	1	15	-99.977%
2025-10-20	88.9000	88.9000	88.6500	88.6500	-3.221%	3	14	-99.977%
2025-10-17	92.2000	92.2000	91.6000	91.6000	+12.531%	2	13	-99.978%
2025-10-16	82.1500	82.1500	81.4000	81.4000	+10.929%	2	12	-99.975%
2025-10-06	73.3800	73.3800	73.3800	73.3800	-6.188%	1	11	-99.973%
2025-10-01	78.2200	78.2200	78.2200	78.2200	-18.478%	1	11	-99.974%
2025-09-17	96.3000	96.3000	95.9500	95.9500	-4.527%	2	11	-99.979%
2025-09-16	100.6000	100.6000	100.5000	100.5000	-24.374%	6	10	-99.980%
2025-08-19	132.8900	132.8900	132.8900	132.8900	+22.254%	1	10	-99.985%
2025-08-04	112.0000	112.0000	108.7000	108.7000	-1.540%	2	10	-99.982%
2025-08-01	111.1500	111.1500	110.4000	110.4000	-1.385%	3	8	-99.982%
2025-07-30	109.9000	111.9500	109.9000	111.9500	+2.801%	2	5	-99.982%
2025-07-29	108.9000	108.9000	108.9000	108.9000	+1.255%	1	3	-99.982%
2025-07-15	107.3000	107.5500	107.3000	107.5500	-2.094%	2	2	-99.981%
2025-06-30	109.8500	109.8500	109.8500	109.8500	-7.339%	1	1	-99.982%
2025-06-20	118.5500	118.5500	118.5500	118.5500	0.000%	2	1	-99.983%