Dark

LLY20260918P820
LLY Sep 18 2026 820.00 Put (LLY260918P00820000)
option OPRA

Inactive

Aug 31, 2026

0.0900+800.000%(+0.0800)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0400	0.0900	0.0400	0.0900	+800.000%	5	303	0.000%
2026-08-25	0.0900	0.0900	0.0100	0.0100	-92.857%	20	307	+800.000%
2026-08-24	0.1300	0.2200	0.1300	0.1400	+40.000%	3	299	-35.714%
2026-08-21	0.1000	0.1000	0.1000	0.1000	-16.667%	1	300	-10.000%
2026-08-20	0.0500	0.1200	0.0500	0.1200	0.000%	4	299	-25.000%
2026-08-19	0.0700	0.2700	0.0700	0.1200	-33.333%	19	300	-25.000%
2026-08-18	0.0500	0.2400	0.0500	0.1800	-10.000%	39	306	-50.000%
2026-08-17	0.1600	0.2500	0.1600	0.2000	+42.857%	8	304	-55.000%
2026-08-14	0.2000	0.3000	0.1400	0.1400	+180.000%	10	302	-35.714%
2026-08-13	0.0500	0.0500	0.0500	0.0500	-66.667%	4	305	+80.000%
2026-08-11	0.1700	1.9100	0.0500	0.1500	-81.013%	13	305	-40.000%
2026-08-06	0.2500	0.7900	0.2500	0.7900	+41.071%	2	302	-88.608%
2026-08-05	0.5900	0.5900	0.5600	0.5600	-69.892%	4	303	-83.929%
2026-08-04	1.8000	1.9000	1.8000	1.8600	+16.250%	28	303	-95.161%
2026-07-30	1.6000	1.6000	1.6000	1.6000	+60.000%	4	275	-94.375%
2026-07-29	1.3500	1.3500	1.0000	1.0000	-68.750%	5	279	-91.000%
2026-07-23	3.2000	3.2000	3.2000	3.2000	+10.727%	7	275	-97.188%
2026-07-22	2.8900	2.8900	2.8900	2.8900	+27.876%	9	269	-96.886%
2026-07-17	2.2600	2.2600	2.2600	2.2600	-8.130%	1	261	-96.018%
2026-07-16	2.9700	2.9700	2.4600	2.4600	-19.344%	2	262	-96.341%
2026-07-15	3.0500	3.0500	3.0500	3.0500	-17.344%	1	264	-97.049%
2026-07-10	3.6900	3.6900	3.6900	3.6900	+27.241%	2	263	-97.561%
2026-07-08	2.9200	2.9200	2.9000	2.9000	+26.087%	2	263	-96.897%
2026-07-07	2.3000	2.3000	2.3000	2.3000	-6.883%	1	261	-96.087%
2026-07-06	2.4700	2.4700	2.4700	2.4700	-23.053%	10	262	-96.356%
2026-07-02	2.7300	3.2100	2.7300	3.2100	+1.905%	5	257	-97.196%
2026-06-30	3.0500	3.1500	3.0500	3.1500	-14.402%	2	257	-97.143%
2026-06-26	3.9000	3.9000	3.6000	3.6800	-32.477%	5	255	-97.554%
2026-06-25	5.2500	5.4500	5.2500	5.4500	+3.810%	3	253	-98.349%
2026-06-24	5.2500	5.2500	5.2500	5.2500	+1.942%	22	252	-98.286%
2026-06-23	5.1500	5.1500	5.1500	5.1500	-14.167%	8	233	-98.252%
2026-06-22	6.0000	6.0000	6.0000	6.0000	0.000%	1	241	-98.500%
2026-06-17	6.0000	6.0000	6.0000	6.0000	+1.695%	1	242	-98.500%
2026-06-15	5.8500	5.9000	5.8500	5.9000	-4.065%	2	242	-98.475%
2026-06-12	6.1500	6.1500	6.1500	6.1500	-13.745%	1	243	-98.537%
2026-06-09	7.1300	7.1300	7.1300	7.1300	-9.747%	2	243	-98.738%
2026-06-08	7.0500	7.9000	7.0500	7.9000	+20.611%	8	243	-98.861%
2026-06-05	6.9000	6.9000	6.5500	6.5500	-10.884%	3	240	-98.626%
2026-06-04	8.0500	8.0500	7.3500	7.3500	-26.500%	6	239	-98.776%
2026-06-03	10.0000	10.0000	10.0000	10.0000	+15.207%	2	240	-99.100%
2026-06-01	10.0600	10.0600	8.6800	8.6800	+3.333%	116	240	-98.963%
2026-05-29	8.4000	8.4000	8.4000	8.4000	-4.977%	2	340	-98.929%
2026-05-28	9.0000	9.0000	8.8400	8.8400	-19.196%	102	342	-98.982%
2026-05-26	10.9400	10.9400	10.9400	10.9400	-16.806%	1	244	-99.177%
2026-05-22	12.9000	13.1500	12.9000	13.1500	-23.009%	2	245	-99.316%
2026-05-20	17.0800	17.0800	17.0800	17.0800	-18.003%	1	245	-99.473%
2026-05-18	20.8300	20.8300	20.8300	20.8300	+0.872%	1	245	-99.568%
2026-05-15	18.9500	20.6500	18.8000	20.6500	+0.487%	34	245	-99.564%
2026-05-14	20.5500	20.5500	20.5500	20.5500	-16.259%	2	267	-99.562%
2026-05-11	24.5400	24.5400	24.5400	24.5400	-8.603%	1	267	-99.633%
2026-05-08	27.1500	27.3000	26.8500	26.8500	+13.196%	27	267	-99.665%
2026-05-06	23.7200	23.7200	23.7200	23.7200	+0.254%	2	267	-99.621%
2026-05-05	27.1000	27.1000	22.4500	23.6600	-15.590%	15	267	-99.620%
2026-05-04	29.0000	29.0200	28.0300	28.0300	-1.993%	5	258	-99.679%
2026-05-01	28.6000	28.6000	28.6000	28.6000	-19.209%	1	258	-99.685%
2026-04-30	39.4200	42.4900	35.1000	35.4000	-43.541%	20	258	-99.746%
2026-04-29	62.6000	64.0000	62.6000	62.7000	+6.271%	4	264	-99.856%
2026-04-28	57.5000	59.0000	57.5000	59.0000	+2.094%	5	265	-99.847%
2026-04-27	57.7900	57.7900	57.7900	57.7900	+4.314%	1	263	-99.844%
2026-04-24	55.4000	55.4000	55.4000	55.4000	+25.481%	3	265	-99.838%
2026-04-23	43.7000	44.7000	43.6500	44.1500	-4.022%	15	262	-99.796%
2026-04-22	46.0000	46.0000	46.0000	46.0000	-7.258%	1	266	-99.804%
2026-04-21	50.1800	50.1800	49.6000	49.6000	+15.081%	7	266	-99.819%
2026-04-20	42.9000	43.3000	42.7000	43.1000	-3.363%	39	261	-99.791%
2026-04-17	44.7900	46.3500	43.6200	44.6000	-11.596%	98	224	-99.798%
2026-04-16	47.8000	50.5500	47.8000	50.4500	+18.427%	92	305	-99.822%
2026-04-14	42.6000	42.6000	42.6000	42.6000	-4.591%	2	229	-99.789%
2026-04-13	46.1500	46.1500	44.6500	44.6500	+1.362%	4	229	-99.798%
2026-04-10	44.0500	44.0500	44.0500	44.0500	+9.035%	5	231	-99.796%
2026-04-08	43.0000	43.0000	40.4000	40.4000	-21.857%	5	227	-99.777%
2026-04-07	51.7000	51.7000	51.7000	51.7000	+2.376%	1	223	-99.826%
2026-04-06	50.5000	50.5500	50.5000	50.5000	+1.406%	4	222	-99.822%
2026-04-02	48.0500	50.1000	48.0500	49.8000	+9.451%	22	217	-99.819%
2026-04-01	45.5000	45.5000	45.5000	45.5000	-28.650%	1	217	-99.802%
2026-03-27	63.7700	63.7700	63.7700	63.7700	+8.085%	2	216	-99.859%
2026-03-26	58.7400	59.0000	57.8000	59.0000	+4.332%	54	216	-99.847%
2026-03-25	56.5500	56.5500	56.5500	56.5500	-2.835%	1	192	-99.841%
2026-03-24	59.7500	59.7500	58.2000	58.2000	+5.818%	4	193	-99.845%
2026-03-23	54.2000	55.0000	54.2000	55.0000	-0.632%	8	192	-99.836%
2026-03-19	55.3500	55.3500	55.3500	55.3500	-4.222%	3	187	-99.837%
2026-03-18	58.7000	58.7000	57.7900	57.7900	+37.595%	7	187	-99.844%
2026-03-16	42.0000	42.0000	42.0000	42.0000	-3.069%	1	184	-99.786%
2026-03-12	42.7000	43.4500	42.7000	43.3300	-3.497%	149	183	-99.792%
2026-03-06	44.9000	44.9000	44.9000	44.9000	+13.098%	5	104	-99.800%
2026-03-03	38.9000	39.7000	38.9000	39.7000	+25.039%	2	99	-99.773%
2026-02-27	32.1500	32.3000	31.7500	31.7500	+0.954%	38	97	-99.717%
2026-02-13	31.4000	31.4500	31.4000	31.4500	+2.276%	2	61	-99.714%
2026-02-09	30.6000	30.7500	30.6000	30.7500	+19.650%	2	61	-99.707%
2026-02-04	25.7000	25.7000	25.7000	25.7000	-37.317%	1	62	-99.650%
2026-02-03	41.0000	41.0000	41.0000	41.0000	+29.134%	1	62	-99.780%
2026-02-02	30.5300	31.7500	30.5300	31.7500	+15.245%	6	62	-99.717%
2026-01-21	27.5500	27.5500	27.5500	27.5500	-20.765%	1	62	-99.673%
2026-01-15	35.0000	35.0000	34.7700	34.7700	+16.874%	9	62	-99.741%
2026-01-13	29.5500	29.7500	29.5500	29.7500	+14.644%	2	61	-99.697%
2026-01-07	30.0000	30.0000	25.9500	25.9500	-21.125%	3	62	-99.653%
2026-01-06	32.4500	32.9000	32.4500	32.9000	-1.349%	2	62	-99.726%
2025-12-26	33.0000	33.3700	32.9400	33.3500	-8.228%	18	62	-99.730%
2025-11-28	36.3400	36.3400	36.3400	36.3400	+13.563%	1	64	-99.752%
2025-11-25	32.0000	32.0000	32.0000	32.0000	-27.438%	1	65	-99.719%
2025-11-13	44.1000	44.1000	44.1000	44.1000	-7.683%	1	65	-99.796%
2025-11-12	47.7700	47.7700	47.7700	47.7700	-19.836%	1	66	-99.812%
2025-11-05	59.5900	59.5900	59.5900	59.5900	-14.811%	10	67	-99.849%
2025-11-03	69.9500	69.9500	69.9500	69.9500	-14.851%	1	57	-99.871%
2025-10-31	82.9500	82.9500	82.1000	82.1500	-1.969%	4	57	-99.890%
2025-10-30	89.6000	89.6000	83.5500	83.8000	-13.857%	9	55	-99.893%
2025-10-29	90.6500	97.2800	90.6500	97.2800	-0.532%	85	54	-99.907%
2025-10-27	98.1000	98.1000	97.8000	97.8000	+2.774%	8	9	-99.908%
2025-10-24	95.1600	95.1600	95.1600	95.1600	-2.898%	1	9	-99.905%
2025-10-16	93.4500	98.0000	92.8000	98.0000	-3.505%	4	10	-99.908%
2025-10-14	101.5600	101.5600	101.5600	101.5600	+3.443%	1	8	-99.911%
2025-10-13	98.1800	98.1800	98.1800	98.1800	+16.603%	1	8	-99.908%
2025-10-08	84.2000	84.2000	84.2000	84.2000	-1.911%	1	9	-99.893%
2025-10-07	85.8400	85.8400	85.8400	85.8400	-1.333%	1	10	-99.895%
2025-10-06	87.0000	87.0000	87.0000	87.0000	-8.228%	1	10	-99.897%
2025-10-02	95.4500	95.4500	94.8000	94.8000	-17.851%	2	9	-99.905%
2025-09-16	115.7500	115.7500	115.4000	115.4000	-12.277%	8	7	-99.922%
2025-08-06	131.5500	131.5500	131.5500	131.5500	+5.240%	1	3	-99.932%
2025-08-04	125.0000	125.0000	125.0000	125.0000	-1.922%	2	2	-99.928%
2025-07-30	127.4500	127.4500	127.4500	127.4500	0.000%	1	1	-99.929%