Dark

LLY20260918P850
LLY Sep 18 2026 850.00 Put (LLY260918P00850000)
option OPRA

EOD

Sep 8, 2026

0.1900+11.765%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.1900	0.1900	0.1900	0.1900	+11.765%	3	439	0.000%
2026-08-28	0.1700	0.1700	0.1700	0.1700	-37.037%	1	439	+11.765%
2026-08-26	0.2700	0.2700	0.2700	0.2700	+58.824%	2	439	-29.630%
2026-08-24	0.1500	0.2000	0.1500	0.1700	+6.250%	11	439	+11.765%
2026-08-21	0.1600	0.1600	0.1600	0.1600	-20.000%	1	435	+18.750%
2026-08-18	0.1500	0.2000	0.1500	0.2000	0.000%	343	436	-5.000%
2026-08-17	0.2000	0.2000	0.2000	0.2000	+5.263%	2	590	-5.000%
2026-08-14	0.2800	0.3500	0.1300	0.1900	-64.815%	37	592	0.000%
2026-08-13	0.5400	0.5400	0.5400	0.5400	+68.750%	15	611	-64.815%
2026-08-12	0.5600	0.5600	0.2700	0.3200	-57.333%	10	611	-40.625%
2026-08-11	0.7500	0.7500	0.7500	0.7500	+200.000%	2	618	-74.667%
2026-08-10	0.4900	0.4900	0.2500	0.2500	-47.917%	47	620	-24.000%
2026-08-07	0.4500	0.5000	0.4500	0.4800	-45.455%	13	644	-60.417%
2026-08-05	0.7900	1.2600	0.7900	0.8800	-46.012%	16	657	-78.409%
2026-08-04	2.2500	3.0600	1.6300	1.6300	-33.197%	422	670	-88.344%
2026-08-03	2.1800	3.2400	2.1000	2.4400	+12.442%	14	396	-92.213%
2026-07-31	2.1500	2.2200	2.0600	2.1700	-16.538%	15	389	-91.244%
2026-07-28	2.6000	2.6000	2.6000	2.6000	-14.754%	2	398	-92.692%
2026-07-27	3.0500	3.0500	3.0500	3.0500	-14.566%	1	398	-93.770%
2026-07-23	3.5000	3.5700	3.1500	3.5700	+9.846%	26	398	-94.678%
2026-07-22	3.0800	3.4500	3.0500	3.2500	-6.609%	14	390	-94.154%
2026-07-21	3.4200	3.4800	3.4200	3.4800	+16.000%	6	388	-94.540%
2026-07-20	3.0000	3.0000	3.0000	3.0000	-6.250%	2	391	-93.667%
2026-07-16	3.9800	3.9800	2.9900	3.2000	-14.894%	3	389	-94.063%
2026-07-15	3.7600	3.7600	3.7600	3.7600	-2.338%	28	390	-94.947%
2026-07-14	3.9000	4.0500	3.8500	3.8500	+20.313%	4	390	-95.065%
2026-07-10	3.5000	3.5000	2.8100	3.2000	-4.478%	4	392	-94.063%
2026-07-09	3.3500	3.3500	3.3500	3.3500	-16.250%	2	395	-94.328%
2026-07-06	4.0000	4.0000	4.0000	4.0000	-1.235%	1	396	-95.250%
2026-06-30	4.3500	4.3500	3.8500	4.0500	+4.651%	4	397	-95.309%
2026-06-29	4.0000	4.0000	3.8700	3.8700	-10.000%	2	397	-95.090%
2026-06-26	5.0000	5.2000	4.3000	4.3000	-36.765%	6	397	-95.581%
2026-06-25	7.0900	7.0900	6.8000	6.8000	-8.108%	22	398	-97.206%
2026-06-24	6.3300	7.5000	6.3300	7.4000	+5.714%	21	377	-97.432%
2026-06-23	7.7000	7.7000	7.0000	7.0000	-8.016%	8	382	-97.286%
2026-06-22	7.6100	7.6100	7.6100	7.6100	+1.738%	1	380	-97.503%
2026-06-16	7.5000	7.5000	7.4800	7.4800	-8.108%	3	380	-97.460%
2026-06-12	8.1400	8.1400	8.1400	8.1400	+6.965%	1	378	-97.666%
2026-06-11	8.7500	8.7500	7.6100	7.6100	-16.831%	5	378	-97.503%
2026-06-10	8.8000	9.1500	8.8000	9.1500	-3.175%	15	375	-97.923%
2026-06-08	9.8000	9.8000	9.1500	9.4500	-0.526%	9	375	-97.989%
2026-06-05	9.1800	9.5200	8.9700	9.5000	-7.767%	14	374	-98.000%
2026-06-04	11.7600	11.7600	10.2900	10.3000	-26.950%	5	374	-98.155%
2026-06-02	15.6000	15.6000	13.7500	14.1000	+12.351%	21	376	-98.652%
2026-06-01	12.0000	12.5500	12.0000	12.5500	+5.285%	2	363	-98.486%
2026-05-29	10.2600	12.0000	10.2600	11.9200	+8.364%	8	362	-98.406%
2026-05-28	10.7000	11.2700	10.7000	11.0000	-22.535%	9	363	-98.273%
2026-05-27	14.2000	14.2000	14.2000	14.2000	-2.069%	1	359	-98.662%
2026-05-26	13.8100	14.5000	13.8100	14.5000	-11.043%	12	360	-98.690%
2026-05-22	16.3000	16.3000	16.3000	16.3000	-9.845%	2	355	-98.834%
2026-05-21	18.0800	18.0800	18.0800	18.0800	-25.413%	1	355	-98.949%
2026-05-19	24.4100	24.4100	24.2400	24.2400	-10.388%	2	355	-99.216%
2026-05-18	27.0500	27.0500	27.0500	27.0500	+7.341%	2	356	-99.298%
2026-05-14	26.7000	26.7000	25.2000	25.2000	+2.941%	4	356	-99.246%
2026-05-13	27.5000	27.5000	24.4800	24.4800	-26.265%	20	358	-99.224%
2026-05-11	31.3000	33.2000	31.3000	33.2000	-7.107%	15	358	-99.428%
2026-05-08	33.0000	35.7400	33.0000	35.7400	+19.532%	2	343	-99.468%
2026-05-07	30.2500	30.7000	29.9000	29.9000	+4.509%	4	343	-99.365%
2026-05-06	29.8500	29.8500	28.3400	28.6100	-4.538%	54	342	-99.336%
2026-05-05	34.1000	34.2000	29.9700	29.9700	-14.371%	30	388	-99.366%
2026-05-04	37.4000	37.4000	34.9000	35.0000	-5.149%	45	381	-99.457%
2026-05-01	40.0000	40.0000	36.9000	36.9000	-17.909%	13	375	-99.485%
2026-04-30	54.0000	54.0000	44.4200	44.9500	-41.623%	20	375	-99.577%
2026-04-29	77.0000	77.7200	77.0000	77.0000	+7.242%	53	371	-99.753%
2026-04-28	70.4200	71.8000	70.4200	71.8000	+6.323%	2	320	-99.735%
2026-04-27	68.0000	68.0000	67.5300	67.5300	-3.529%	2	319	-99.719%
2026-04-24	63.0000	70.0000	63.0000	70.0000	+29.870%	5	317	-99.729%
2026-04-23	53.9000	53.9500	53.8000	53.9000	-10.909%	4	314	-99.647%
2026-04-21	66.0000	67.6000	60.5000	60.5000	+10.462%	4	315	-99.686%
2026-04-17	54.7700	54.7700	54.7700	54.7700	+2.374%	5	315	-99.653%
2026-04-10	49.3500	53.5000	49.3500	53.5000	+10.651%	7	312	-99.645%
2026-04-09	49.8000	49.8000	48.3500	48.3500	-3.454%	5	311	-99.607%
2026-04-08	49.5700	50.0800	49.5700	50.0800	-16.464%	13	315	-99.621%
2026-04-07	59.9500	59.9500	59.9500	59.9500	-2.742%	1	306	-99.683%
2026-04-06	61.6900	61.6900	61.6400	61.6400	+12.379%	2	305	-99.692%
2026-04-01	61.2100	61.2100	53.2700	54.8500	-18.981%	7	305	-99.654%
2026-03-31	67.7000	67.7000	67.7000	67.7000	-12.926%	1	302	-99.719%
2026-03-27	75.8600	77.8000	75.8600	77.7500	+9.894%	103	303	-99.756%
2026-03-26	70.7500	70.7500	70.7500	70.7500	+0.640%	1	264	-99.731%
2026-03-24	70.4000	70.4000	70.3000	70.3000	-3.699%	2	263	-99.730%
2026-03-20	73.0000	73.0000	73.0000	73.0000	+10.690%	1	264	-99.740%
2026-03-18	68.9000	70.7000	65.9000	65.9500	+29.314%	25	264	-99.712%
2026-03-17	51.0000	51.0000	51.0000	51.0000	+2.000%	3	264	-99.627%
2026-03-16	48.9500	50.7000	48.6500	50.0000	+2.669%	26	261	-99.620%
2026-03-13	47.1500	49.1000	47.1500	48.7000	-4.228%	19	255	-99.610%
2026-03-12	49.2000	51.4500	49.2000	50.8500	+8.422%	20	255	-99.626%
2026-03-11	46.8200	47.0300	46.5300	46.9000	+3.304%	141	249	-99.595%
2026-03-10	45.4000	45.4000	45.4000	45.4000	-8.283%	1	253	-99.581%
2026-03-09	49.5000	49.5000	49.5000	49.5000	-7.216%	5	253	-99.616%
2026-03-06	53.3500	53.3500	53.3500	53.3500	-5.156%	1	258	-99.644%
2026-03-05	50.7000	56.2500	50.7000	56.2500	+19.808%	8	257	-99.662%
2026-03-04	46.9500	46.9500	46.9500	46.9500	-0.530%	1	254	-99.595%
2026-03-03	47.0900	47.4500	47.0900	47.2000	+23.077%	46	254	-99.597%
2026-02-27	38.3500	38.3500	38.3500	38.3500	-3.716%	1	247	-99.505%
2026-02-26	40.9300	41.3200	39.8300	39.8300	+12.039%	104	247	-99.523%
2026-02-23	35.5500	35.5500	35.5500	35.5500	-8.021%	1	221	-99.466%
2026-02-13	38.6500	38.6500	38.6500	38.6500	+1.737%	1	221	-99.508%
2026-02-12	38.1500	38.1600	37.9200	37.9900	-9.655%	50	221	-99.500%
2026-02-10	40.0500	42.0500	40.0500	42.0500	+13.649%	151	215	-99.548%
2026-02-06	37.0000	37.0000	37.0000	37.0000	-13.953%	6	97	-99.486%
2026-02-05	42.0000	43.0000	42.0000	43.0000	+52.482%	6	98	-99.558%
2026-02-04	31.0000	31.0000	28.2000	28.2000	-37.885%	5	92	-99.326%
2026-02-03	45.4000	45.4000	45.4000	45.4000	+20.392%	1	92	-99.581%
2026-02-02	37.7100	37.7100	37.7100	37.7100	-8.692%	1	92	-99.496%
2026-01-29	41.2500	41.3000	41.2500	41.3000	+22.734%	5	92	-99.540%
2026-01-23	32.5000	33.6500	32.5000	33.6500	-20.071%	9	87	-99.435%
2026-01-15	42.1000	42.1000	42.1000	42.1000	+17.927%	4	78	-99.549%
2026-01-13	35.6700	35.7000	35.6700	35.7000	-6.053%	2	74	-99.468%
2026-01-12	38.0000	38.0000	38.0000	38.0000	+21.406%	2	74	-99.500%
2026-01-07	31.3000	31.3000	31.3000	31.3000	-20.940%	7	72	-99.393%
2026-01-06	39.4000	39.5900	39.1000	39.5900	-4.602%	26	67	-99.520%
2026-01-05	35.6400	41.5000	35.6400	41.5000	+2.723%	22	63	-99.542%
2025-12-22	40.4000	40.4000	40.4000	40.4000	-17.970%	1	42	-99.530%
2025-12-04	49.4500	49.4500	49.0500	49.2500	+23.125%	32	42	-99.614%
2025-11-28	40.0000	40.0000	40.0000	40.0000	+4.575%	1	26	-99.525%
2025-11-25	38.2500	38.2500	38.2500	38.2500	-28.371%	1	25	-99.503%
2025-11-14	53.2500	53.4000	53.2500	53.4000	-4.915%	2	25	-99.644%
2025-11-12	58.0000	58.0000	56.1600	56.1600	-6.416%	11	23	-99.662%
2025-11-11	60.3100	60.3100	60.0100	60.0100	-26.817%	10	32	-99.683%
2025-11-07	82.0000	82.0000	82.0000	82.0000	+9.333%	1	25	-99.768%
2025-11-05	75.0000	75.0000	75.0000	75.0000	-10.661%	1	26	-99.747%
2025-11-03	88.6000	88.6000	83.9500	83.9500	-16.050%	2	24	-99.774%
2025-10-30	100.5000	100.6000	100.0000	100.0000	-6.279%	8	24	-99.810%
2025-10-29	107.1500	107.1500	106.4000	106.7000	-5.492%	18	22	-99.822%
2025-10-27	112.7000	112.9000	112.7000	112.9000	-6.307%	2	4	-99.832%
2025-10-22	121.2500	121.2500	120.5000	120.5000	-3.057%	2	4	-99.842%
2025-10-17	124.9000	124.9000	124.3000	124.3000	+30.842%	2	3	-99.847%
2025-10-10	95.0000	95.0000	95.0000	95.0000	-4.282%	1	3	-99.800%
2025-10-08	99.2500	99.2500	99.2500	99.2500	-30.497%	1	3	-99.809%
2025-08-04	142.0200	142.8000	142.0200	142.8000	0.000%	4	2	-99.867%