Dark

LLY20260918P800
LLY Sep 18 2026 800.00 Put (LLY260918P00800000)
option OPRA

EOD

Jul 24, 2026

1.97-0.505%(-0.01)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.9100	2.1800	1.7800	1.9700	-0.505%	68	386	0.000%
2026-07-23	1.9800	1.9800	1.9800	1.9800	-29.787%	1	379	-0.505%
2026-07-22	2.8200	2.8200	2.8200	2.8200	+56.667%	1	379	-30.142%
2026-07-21	2.0100	2.0100	1.8000	1.8000	-18.182%	2	379	+9.444%
2026-07-16	2.1800	2.2500	1.7400	2.2000	-0.901%	171	378	-10.455%
2026-07-15	2.5200	2.5200	2.2200	2.2200	-4.721%	4	375	-11.261%
2026-07-14	2.3400	2.3700	2.2500	2.3300	+11.483%	9	371	-15.451%
2026-07-13	2.0900	2.0900	2.0900	2.0900	-10.684%	1	370	-5.742%
2026-07-10	2.1800	2.3400	2.1800	2.3400	+4.464%	3	371	-15.812%
2026-07-09	2.2400	2.2400	2.2400	2.2400	-6.667%	22	373	-12.054%
2026-07-08	2.3500	2.4000	2.3500	2.4000	+32.597%	2	373	-17.917%
2026-07-07	1.8100	1.8100	1.8100	1.8100	-22.979%	22	373	+8.840%
2026-07-06	2.2100	2.3500	2.2100	2.3500	+3.982%	2	351	-16.170%
2026-07-02	2.2600	2.2600	2.2600	2.2600	-14.068%	1	351	-12.832%
2026-06-30	2.6300	2.6300	2.6300	2.6300	-10.847%	1	351	-25.095%
2026-06-29	2.8100	2.9500	2.8100	2.9500	-1.667%	2	350	-33.220%
2026-06-26	3.5700	3.5700	3.0000	3.0000	-31.818%	3	350	-34.333%
2026-06-24	4.4000	4.4000	4.4000	4.4000	+3.774%	2	348	-55.227%
2026-06-23	4.2400	4.2400	4.2400	4.2400	-7.826%	1	348	-53.538%
2026-06-22	4.5300	4.6300	4.5300	4.6000	-8.000%	3	349	-57.174%
2026-06-18	5.3800	5.3800	4.6700	5.0000	+4.822%	6	344	-60.600%
2026-06-16	4.7700	4.7700	4.7700	4.7700	-23.680%	1	344	-58.700%
2026-06-10	5.9500	6.2500	5.9500	6.2500	-4.580%	2	344	-68.480%
2026-06-09	6.5500	6.5500	6.5500	6.5500	+12.931%	1	343	-69.924%
2026-06-08	5.4000	6.0900	5.3500	5.8000	-14.706%	20	344	-66.034%
2026-06-04	6.8000	6.8000	6.8000	6.8000	-23.596%	2	337	-71.029%
2026-06-02	8.9000	8.9000	8.9000	8.9000	+10.012%	1	337	-77.865%
2026-06-01	7.9000	8.0900	7.9000	8.0900	+15.571%	3	336	-75.649%
2026-05-28	6.9500	7.2100	6.9500	7.0000	-15.865%	12	333	-71.857%
2026-05-27	8.5000	9.3100	8.3200	8.3200	-6.517%	7	335	-76.322%
2026-05-26	8.5700	10.1000	8.5700	8.9000	-7.292%	13	334	-77.865%
2026-05-22	10.7000	10.7000	9.6000	9.6000	-15.344%	7	332	-79.479%
2026-05-21	13.3200	13.3200	11.3400	11.3400	-21.793%	7	330	-82.628%
2026-05-20	13.1800	14.7000	13.1800	14.5000	-14.706%	17	330	-86.414%
2026-05-18	17.6000	18.0100	17.0000	17.0000	0.000%	8	322	-88.412%
2026-05-15	17.0000	17.0000	17.0000	17.0000	+1.190%	1	322	-88.412%
2026-05-14	17.0500	17.1000	16.8000	16.8000	+10.164%	3	314	-88.274%
2026-05-13	15.2000	15.2500	15.2000	15.2500	-17.568%	2	312	-87.082%
2026-05-12	19.5100	19.5100	18.5000	18.5000	-9.668%	2	312	-89.351%
2026-05-11	18.7500	20.4800	18.7500	20.4800	-1.963%	2	312	-90.381%
2026-05-08	20.8900	20.8900	20.8900	20.8900	+4.712%	4	312	-90.570%
2026-05-07	19.1700	20.1000	19.1300	19.9500	-2.683%	25	312	-90.125%
2026-05-05	22.4700	22.4700	20.5000	20.5000	-11.714%	7	304	-90.390%
2026-05-04	23.2200	23.2200	23.2200	23.2200	-3.731%	1	305	-91.516%
2026-05-01	23.8000	24.7500	23.8000	24.1200	-24.860%	7	303	-91.833%
2026-04-30	36.0400	38.9500	32.1000	32.1000	-40.720%	16	303	-93.863%
2026-04-29	53.9000	54.6300	53.9000	54.1500	+12.813%	9	308	-96.362%
2026-04-28	48.0000	48.0000	48.0000	48.0000	+0.397%	1	308	-95.896%
2026-04-27	46.7500	47.8100	46.7500	47.8100	+2.311%	4	307	-95.880%
2026-04-24	47.5500	48.2600	46.7300	46.7300	+21.125%	17	305	-95.784%
2026-04-22	42.0000	42.0000	38.3000	38.5800	-12.378%	5	305	-94.894%
2026-04-21	44.4100	44.4100	43.9000	44.0300	+19.810%	5	300	-95.526%
2026-04-20	36.7500	36.7500	36.7500	36.7500	-4.421%	1	300	-94.639%
2026-04-17	38.1700	38.8000	38.1700	38.4500	-11.303%	14	299	-94.876%
2026-04-16	41.0000	44.1500	41.0000	43.3500	-4.241%	18	289	-95.456%
2026-04-15	44.2000	45.3500	44.2000	45.2700	+23.351%	6	273	-95.648%
2026-04-14	36.2500	36.7000	36.2500	36.7000	-4.178%	4	269	-94.632%
2026-04-10	36.2500	38.3000	36.2500	38.3000	+11.662%	23	269	-94.856%
2026-04-09	34.3000	34.3000	34.3000	34.3000	-3.516%	1	255	-94.257%
2026-04-08	35.5500	35.5500	35.5500	35.5500	-17.898%	1	255	-94.459%
2026-04-07	43.3000	43.3000	43.3000	43.3000	-0.961%	1	256	-95.450%
2026-04-02	41.7000	43.8500	41.7000	43.7200	+12.680%	6	252	-95.494%
2026-04-01	45.0000	45.0000	38.8000	38.8000	-32.697%	5	252	-94.923%
2026-03-30	57.3000	57.7000	57.3000	57.6500	+2.855%	16	249	-96.583%
2026-03-27	54.0000	56.0500	54.0000	56.0500	+9.089%	4	234	-96.485%
2026-03-26	51.3800	51.3800	51.3800	51.3800	+6.047%	4	230	-96.166%
2026-03-25	47.4000	48.4500	47.4000	48.4500	-7.714%	2	230	-95.934%
2026-03-24	52.5000	52.5000	52.5000	52.5000	+6.925%	1	230	-96.248%
2026-03-23	49.1000	49.1000	49.1000	49.1000	-1.008%	1	230	-95.988%
2026-03-20	49.0500	49.6000	48.7000	49.6000	+2.163%	49	230	-96.028%
2026-03-18	50.7800	52.0000	48.2000	48.5500	+7.530%	9	203	-95.942%
2026-03-17	45.0000	45.1500	45.0000	45.1500	+20.400%	4	199	-95.637%
2026-03-12	35.7500	37.5000	35.7500	37.5000	+10.619%	3	197	-94.747%
2026-03-11	34.0000	34.0500	33.8000	33.9000	+2.727%	42	197	-94.189%
2026-03-10	33.0000	33.0000	33.0000	33.0000	-7.042%	10	213	-94.030%
2026-03-09	35.5000	35.5000	35.5000	35.5000	-11.911%	1	223	-94.451%
2026-03-05	40.1000	40.3000	40.1000	40.3000	+17.083%	15	223	-95.112%
2026-03-03	34.4200	34.4200	34.4200	34.4200	+14.352%	10	209	-94.277%
2026-03-02	28.3100	30.1000	28.3100	30.1000	+3.793%	2	204	-93.455%
2026-02-26	29.0000	29.0000	29.0000	29.0000	+12.229%	1	203	-93.207%
2026-02-23	24.4000	25.8400	24.4000	25.8400	-15.390%	3	204	-92.376%
2026-02-19	30.5400	30.5400	30.5400	30.5400	+12.486%	1	204	-93.549%
2026-02-13	26.9500	27.3500	26.8300	27.1500	-6.218%	8	204	-92.744%
2026-02-12	28.9500	28.9500	28.9500	28.9500	-2.030%	1	204	-93.195%
2026-02-11	29.7500	29.7500	29.5500	29.5500	+6.295%	2	204	-93.333%
2026-02-06	27.3000	27.8000	27.3000	27.8000	-7.333%	3	203	-92.914%
2026-02-05	21.0500	30.0000	21.0500	30.0000	+49.701%	2	204	-93.433%
2026-02-04	21.8000	21.8000	20.0400	20.0400	-44.380%	2	203	-90.170%
2026-02-03	36.0300	36.0300	36.0300	36.0300	+24.671%	1	203	-94.532%
2026-01-30	28.9000	28.9000	28.9000	28.9000	-6.169%	1	203	-93.183%
2026-01-28	30.8000	30.8000	30.8000	30.8000	+18.690%	2	202	-93.604%
2026-01-27	24.7200	25.9500	24.6200	25.9500	+0.777%	19	202	-92.408%
2026-01-26	25.7500	25.7500	25.7500	25.7500	+10.991%	1	202	-92.350%
2026-01-22	24.0000	24.0000	23.2000	23.2000	-21.886%	11	202	-91.509%
2026-01-16	29.7000	29.7000	29.7000	29.7000	-2.303%	5	192	-93.367%
2026-01-15	30.4000	30.4000	30.4000	30.4000	+18.058%	4	192	-93.520%
2026-01-13	25.9000	26.1000	25.7500	25.7500	-0.387%	8	192	-92.350%
2026-01-09	25.8500	25.8500	25.8500	25.8500	+7.708%	1	192	-92.379%
2026-01-08	22.3800	24.0000	22.3800	24.0000	-14.742%	22	192	-91.792%
2026-01-06	28.5200	28.8000	28.1500	28.1500	-7.493%	41	190	-93.002%
2026-01-05	30.4400	30.4400	30.4300	30.4300	+19.333%	2	176	-93.526%
2025-12-30	27.7100	27.7100	25.5000	25.5000	-12.220%	5	176	-92.275%
2025-12-26	29.0000	29.0500	29.0000	29.0500	-2.024%	2	175	-93.219%
2025-12-22	29.6500	29.6500	29.6500	29.6500	-4.045%	10	175	-93.356%
2025-12-19	30.9000	30.9000	30.9000	30.9000	-6.872%	1	165	-93.625%
2025-12-18	32.6700	33.1800	32.6700	33.1800	-5.200%	2	164	-94.063%
2025-12-02	35.0000	35.0000	35.0000	35.0000	+23.675%	120	164	-94.371%
2025-11-25	28.3000	28.3000	28.3000	28.3000	-24.027%	1	92	-93.039%
2025-11-19	37.3000	37.3000	37.2500	37.2500	-5.934%	2	91	-94.711%
2025-11-14	39.6000	39.6000	39.6000	39.6000	-13.631%	1	90	-95.025%
2025-11-11	45.8100	45.8500	45.8100	45.8500	-18.850%	2	90	-95.703%
2025-11-06	56.5000	56.5000	56.5000	56.5000	+7.517%	2	90	-96.513%
2025-11-05	56.7600	56.7600	52.5500	52.5500	-30.535%	3	88	-96.251%
2025-10-31	75.6500	75.6500	75.6500	75.6500	-2.109%	1	88	-97.396%
2025-10-30	77.2600	77.2800	77.2600	77.2800	-11.680%	6	89	-97.451%
2025-10-29	87.5000	87.5000	87.5000	87.5000	+1.449%	1	89	-97.749%
2025-10-27	88.9900	88.9900	85.8600	86.2500	+2.838%	31	85	-97.716%
2025-10-24	83.8300	83.8700	83.3200	83.8700	-10.203%	8	85	-97.651%
2025-10-22	94.0000	94.0000	93.4000	93.4000	+0.215%	4	87	-97.891%
2025-10-21	93.2000	93.2000	93.2000	93.2000	-5.333%	1	85	-97.886%
2025-10-17	99.0500	99.0500	98.4500	98.4500	+14.079%	2	85	-97.999%
2025-10-16	86.3000	86.3000	86.3000	86.3000	+2.677%	3	84	-97.717%
2025-10-15	84.0500	84.0500	84.0500	84.0500	-1.696%	1	84	-97.656%
2025-10-13	83.9000	85.5000	83.2500	85.5000	+14.642%	42	88	-97.696%
2025-10-08	74.0500	74.5800	74.0500	74.5800	-4.519%	20	65	-97.359%
2025-10-07	78.1100	78.1100	78.1100	78.1100	-3.005%	1	50	-97.478%
2025-10-03	78.7700	80.5300	78.7700	80.5300	-6.415%	2	50	-97.554%
2025-10-02	86.0500	86.0500	86.0500	86.0500	-9.172%	27	49	-97.711%
2025-10-01	94.7400	94.7400	94.7400	94.7400	-28.309%	1	50	-97.921%
2025-09-26	132.1500	132.1500	132.1500	132.1500	+20.795%	15	50	-98.509%
2025-09-19	111.3000	111.3000	109.4000	109.4000	+7.836%	43	57	-98.199%
2025-09-17	102.4000	102.4000	101.4500	101.4500	-3.289%	12	25	-98.058%
2025-09-16	104.5700	105.2000	103.8500	104.9000	-14.999%	17	20	-98.122%
2025-08-29	123.4100	123.4100	123.4100	123.4100	+1.222%	1	16	-98.404%
2025-08-27	121.9200	121.9200	121.9200	121.9200	-3.476%	1	16	-98.384%
2025-08-26	126.3100	126.3100	126.3100	126.3100	-12.992%	1	16	-98.440%
2025-08-18	145.1700	145.1700	145.1700	145.1700	-21.952%	1	16	-98.643%
2025-08-11	177.4300	186.0000	177.4300	186.0000	-0.958%	2	15	-98.941%
2025-08-07	186.4600	187.8500	186.1600	187.8000	+65.682%	4	14	-98.951%
2025-08-04	113.3500	113.3500	113.3400	113.3500	-1.972%	5	12	-98.262%
2025-07-30	110.4500	115.6300	110.4500	115.6300	+0.943%	7	10	-98.296%
2025-07-29	114.8200	114.8200	114.5500	114.5500	+12.713%	2	3	-98.280%
2025-07-24	101.6300	101.6300	101.6300	101.6300	-2.194%	1	2	-98.062%
2025-07-23	103.9100	103.9100	103.9100	103.9100	-4.687%	1	1	-98.104%
2025-06-26	109.0200	109.0200	109.0200	109.0200	-11.171%	1	1	-98.193%
2025-06-09	122.7300	122.7300	122.7300	122.7300	-2.788%	1	1	-98.395%
2025-06-04	126.2500	126.2500	126.2500	126.2500	0.000%	1	1	-98.440%