Dark

LLY20260918P860
LLY Sep 18 2026 860.00 Put (LLY260918P00860000)
option OPRA

EOD

Sep 9, 2026

0.6400+77.778%(+0.2800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.6400	0.6400	0.6400	0.6400	+77.778%	1	268	0.000%
2026-09-02	0.3600	0.3600	0.3600	0.3600	+33.333%	1	268	+77.778%
2026-08-26	0.2500	0.2700	0.2500	0.2700	-6.897%	3	269	+137.037%
2026-08-19	0.2000	0.2900	0.1800	0.2900	-68.817%	6	272	+120.690%
2026-08-13	0.9300	0.9300	0.9300	0.9300	+32.857%	1	270	-31.183%
2026-08-12	0.7200	0.7400	0.6800	0.7000	-16.667%	34	270	-8.571%
2026-08-10	0.8400	0.8400	0.8400	0.8400	+40.000%	1	267	-23.810%
2026-08-07	0.6000	0.6000	0.6000	0.6000	-11.765%	4	267	+6.667%
2026-08-06	0.7100	0.7100	0.6200	0.6800	-42.373%	8	271	-5.882%
2026-08-05	1.0000	1.1800	1.0000	1.1800	-60.797%	3	273	-45.763%
2026-08-04	2.8000	3.0100	2.8000	3.0100	-0.331%	4	275	-78.738%
2026-08-03	3.0000	3.0200	3.0000	3.0200	+18.431%	3	275	-78.808%
2026-07-30	1.9100	2.5800	1.9100	2.5500	+28.141%	14	272	-74.902%
2026-07-29	1.9400	1.9900	1.6500	1.9900	+6.989%	92	271	-67.839%
2026-07-28	2.6300	2.6300	1.3200	1.8600	-37.162%	194	257	-65.591%
2026-07-24	2.9900	3.3400	2.8800	2.9600	-17.778%	81	223	-78.378%
2026-07-22	3.6800	3.6800	3.5500	3.6000	-27.273%	8	154	-82.222%
2026-07-21	4.9500	4.9500	4.9500	4.9500	+15.116%	2	161	-87.071%
2026-07-20	4.3000	4.3000	4.3000	4.3000	-2.715%	1	161	-85.116%
2026-07-15	4.6500	4.6500	4.4200	4.4200	+6.506%	4	160	-85.520%
2026-07-14	5.0000	5.0000	4.1500	4.1500	+6.410%	6	160	-84.578%
2026-07-09	3.9000	3.9000	3.9000	3.9000	-11.364%	1	159	-83.590%
2026-07-08	4.4000	4.4000	4.4000	4.4000	+4.762%	2	160	-85.455%
2026-07-06	4.2000	4.2000	4.2000	4.2000	0.000%	1	158	-84.762%
2026-07-02	4.2000	4.2000	4.2000	4.2000	-30.000%	1	159	-84.762%
2026-07-01	6.0000	6.0000	6.0000	6.0000	+33.630%	1	159	-89.333%
2026-06-30	4.4000	4.6500	4.4000	4.4900	-45.576%	6	158	-85.746%
2026-06-25	7.9500	8.2500	7.9500	8.2500	-3.509%	2	155	-92.242%
2026-06-24	8.4000	8.5500	8.4000	8.5500	-5.000%	2	155	-92.515%
2026-06-22	9.0000	9.0000	9.0000	9.0000	+6.509%	2	154	-92.889%
2026-06-16	8.4000	8.4500	8.3000	8.4500	-13.333%	3	155	-92.426%
2026-06-15	9.7500	9.7500	9.7500	9.7500	+18.039%	1	155	-93.436%
2026-06-11	9.0400	9.7500	8.2600	8.2600	-19.415%	17	155	-92.252%
2026-06-08	10.2500	10.2500	10.2500	10.2500	-1.442%	1	154	-93.756%
2026-06-05	9.9000	10.4000	9.5100	10.4000	-3.435%	6	153	-93.846%
2026-06-04	11.2000	11.2000	10.6000	10.7700	-32.897%	111	156	-94.058%
2026-06-03	16.0500	16.0500	16.0500	16.0500	+3.883%	11	199	-96.012%
2026-06-02	15.4500	15.4500	15.4500	15.4500	+16.340%	33	199	-95.858%
2026-06-01	13.3500	13.4200	13.2800	13.2800	+4.980%	101	199	-95.181%
2026-05-29	12.2400	12.7500	12.2400	12.6500	-13.237%	4	152	-94.941%
2026-05-27	14.4000	14.5800	14.4000	14.5800	-3.635%	2	150	-95.610%
2026-05-26	16.0700	16.0700	15.1300	15.1300	-14.761%	6	149	-95.770%
2026-05-22	18.9700	18.9700	17.7500	17.7500	-12.648%	3	155	-96.394%
2026-05-21	22.3700	22.3700	20.3200	20.3200	-17.566%	3	155	-96.850%
2026-05-20	24.2600	24.6500	24.2600	24.6500	-5.192%	4	155	-97.404%
2026-05-19	26.0000	26.0000	26.0000	26.0000	-13.391%	2	151	-97.538%
2026-05-18	30.0200	30.0200	30.0200	30.0200	+1.935%	1	151	-97.868%
2026-05-15	29.4500	29.4500	29.4500	29.4500	+5.367%	10	151	-97.827%
2026-05-14	29.0500	29.0500	27.9500	27.9500	-0.887%	7	141	-97.710%
2026-05-13	28.1500	28.2000	28.1500	28.2000	-9.208%	2	138	-97.730%
2026-05-12	31.0600	31.0600	31.0600	31.0600	-9.578%	1	138	-97.939%
2026-05-11	34.6500	34.6500	34.3500	34.3500	+2.844%	3	138	-98.137%
2026-05-08	33.5500	33.5500	33.4000	33.4000	+2.485%	2	138	-98.084%
2026-05-06	32.7600	32.7600	32.5900	32.5900	-1.837%	2	137	-98.036%
2026-05-05	35.1000	35.1000	32.4200	33.2000	-16.583%	8	139	-98.072%
2026-05-04	39.7500	39.8000	39.7500	39.8000	-0.500%	2	135	-98.392%
2026-05-01	40.4500	40.4500	39.8000	40.0000	-18.367%	14	124	-98.400%
2026-04-30	49.0000	49.0000	49.0000	49.0000	-40.728%	5	124	-98.694%
2026-04-29	82.2500	82.6700	82.2500	82.6700	+10.227%	4	119	-99.226%
2026-04-28	75.8000	76.3000	75.0000	75.0000	+4.094%	3	117	-99.147%
2026-04-27	72.3000	72.3000	72.0500	72.0500	+24.654%	2	118	-99.112%
2026-04-23	57.8500	57.8500	57.7000	57.8000	-2.612%	4	118	-98.893%
2026-04-22	62.8300	62.8300	59.2500	59.3500	-12.977%	7	119	-98.922%
2026-04-21	59.5000	69.2700	59.5000	68.2000	+2.788%	19	101	-99.062%
2026-04-16	66.0500	66.3500	66.0500	66.3500	+15.733%	36	101	-99.035%
2026-04-08	57.3300	57.3300	57.3300	57.3300	-12.473%	1	76	-98.884%
2026-04-07	63.6000	65.5000	63.6000	65.5000	+3.150%	2	77	-99.023%
2026-04-02	63.4500	63.5000	63.1000	63.5000	-22.843%	6	77	-98.992%
2026-03-30	82.0000	83.0000	79.0000	82.3000	+9.514%	21	77	-99.222%
2026-03-24	75.1500	75.1500	75.1500	75.1500	+5.031%	1	77	-99.148%
2026-03-23	71.0000	71.5500	71.0000	71.5500	+1.894%	2	76	-99.106%
2026-03-19	71.1500	71.1500	70.1700	70.2200	-1.515%	6	76	-99.089%
2026-03-18	69.9000	72.2500	69.9000	71.3000	+6.816%	6	74	-99.102%
2026-03-17	57.2000	66.7500	56.9500	66.7500	+25.000%	11	73	-99.041%
2026-03-13	53.4000	53.4000	53.4000	53.4000	-2.997%	1	66	-98.801%
2026-03-12	54.7500	55.0500	54.7500	55.0500	+10.809%	2	66	-98.837%
2026-03-04	49.6800	49.6800	49.6800	49.6800	-1.818%	5	67	-98.712%
2026-03-03	49.9500	50.6000	49.9500	50.6000	+21.053%	2	64	-98.735%
2026-02-27	41.8000	41.8000	41.8000	41.8000	+5.290%	3	62	-98.469%
2026-02-24	39.7500	39.7500	39.7000	39.7000	+9.216%	2	62	-98.388%
2026-02-23	36.3500	36.3500	36.3500	36.3500	-18.406%	1	62	-98.239%
2026-02-18	43.6000	44.5500	43.6000	44.5500	+1.481%	3	61	-98.563%
2026-02-11	43.9000	43.9000	43.9000	43.9000	-1.790%	5	60	-98.542%
2026-02-10	44.7000	44.7000	44.7000	44.7000	-8.589%	20	60	-98.568%
2026-02-05	43.9100	48.9000	43.9100	48.9000	+56.681%	4	64	-98.691%
2026-02-04	32.5100	32.5100	31.2100	31.2100	-39.233%	2	62	-97.949%
2026-02-03	51.3600	51.3600	51.3600	51.3600	+15.286%	1	62	-98.754%
2026-01-30	44.5500	44.5500	44.5500	44.5500	-3.883%	1	61	-98.563%
2026-01-28	46.8500	46.8500	46.3500	46.3500	+21.974%	2	61	-98.619%
2026-01-26	38.0500	38.0500	38.0000	38.0000	-1.682%	2	61	-98.316%
2026-01-14	38.6000	38.6500	38.6000	38.6500	-0.258%	6	62	-98.344%
2026-01-13	38.3500	38.7500	38.1500	38.7500	-3.246%	8	61	-98.348%
2026-01-12	40.0500	40.0500	40.0500	40.0500	+16.323%	1	58	-98.402%
2026-01-07	34.4400	34.7200	34.3000	34.4300	-23.233%	14	57	-98.141%
2026-01-05	44.8500	44.8500	44.8500	44.8500	+11.985%	1	56	-98.573%
2026-01-02	40.2000	40.2000	39.8500	40.0500	+1.136%	23	56	-98.402%
2025-12-30	40.1000	40.1000	39.6000	39.6000	-3.532%	2	33	-98.384%
2025-12-24	41.0500	41.0500	41.0500	41.0500	-2.540%	1	32	-98.441%
2025-12-23	42.1200	42.1200	42.1200	42.1200	-25.319%	1	32	-98.481%
2025-11-18	56.4000	56.4000	56.4000	56.4000	-13.231%	1	31	-98.865%
2025-11-10	65.0000	65.0000	65.0000	65.0000	-27.007%	20	30	-99.015%
2025-11-04	88.4000	89.0500	88.4000	89.0500	-21.714%	2	16	-99.281%
2025-10-29	112.6500	113.7500	112.6500	113.7500	-10.539%	14	16	-99.437%
2025-10-20	127.6000	127.8000	127.1500	127.1500	+8.213%	4	12	-99.497%
2025-10-16	115.4000	119.0000	114.0000	117.5000	+2.486%	5	10	-99.455%
2025-10-15	115.2500	115.2500	114.6500	114.6500	-1.588%	2	9	-99.442%
2025-10-13	112.3700	116.5000	112.3700	116.5000	+13.437%	6	9	-99.451%
2025-10-09	102.7000	102.7000	102.7000	102.7000	-9.035%	5	8	-99.377%
2025-10-01	112.9000	112.9000	112.9000	112.9000	-20.268%	1	3	-99.433%
2025-09-16	141.4500	141.6000	141.4500	141.6000	-4.966%	2	2	-99.548%
2025-08-04	149.0000	149.0000	149.0000	149.0000	0.000%	2	1	-99.570%