Dark

LLY20260918P870
LLY Sep 18 2026 870.00 Put (LLY260918P00870000)
option OPRA

EOD

Sep 8, 2026

0.1500-40.000%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.1500	0.1500	0.1500	0.1500	-40.000%	1	270	0.000%
2026-09-02	0.2500	0.2500	0.2500	0.2500	+8.696%	1	269	-40.000%
2026-08-31	0.1100	0.2300	0.1100	0.2300	-8.000%	36	269	-34.783%
2026-08-19	0.2100	0.3300	0.1900	0.2500	-50.000%	6	252	-40.000%
2026-08-12	0.7300	0.8100	0.5000	0.5000	+66.667%	36	254	-70.000%
2026-08-11	0.3000	0.3000	0.3000	0.3000	-52.381%	1	255	-50.000%
2026-08-07	0.5800	0.6900	0.5500	0.6300	-10.000%	15	256	-76.190%
2026-08-05	0.7000	0.7000	0.7000	0.7000	-76.431%	1	265	-78.571%
2026-08-04	4.0500	4.0500	2.9700	2.9700	-12.647%	3	265	-94.949%
2026-08-03	2.7200	3.4000	2.7200	3.4000	+16.838%	3	264	-95.588%
2026-07-31	3.2000	3.2000	2.8800	2.9100	+1.394%	29	261	-94.845%
2026-07-27	2.8800	2.8800	2.8700	2.8700	-34.023%	2	269	-94.774%
2026-07-23	4.5500	4.5500	4.0000	4.3500	-3.333%	35	269	-96.552%
2026-07-21	4.4500	4.5100	4.2000	4.5000	-3.226%	14	269	-96.667%
2026-07-20	4.0500	4.6500	3.8000	4.6500	+12.048%	18	273	-96.774%
2026-07-17	4.1000	4.1500	3.8500	4.1500	+0.484%	11	281	-96.386%
2026-07-16	4.1500	4.1700	4.1000	4.1300	-19.020%	4	284	-96.368%
2026-07-14	5.1000	5.2500	4.9000	5.1000	+6.250%	11	285	-97.059%
2026-07-08	4.8000	4.8000	4.8000	4.8000	+76.471%	2	286	-96.875%
2026-07-07	2.7200	2.7200	2.7200	2.7200	-36.000%	1	286	-94.485%
2026-07-06	4.2500	4.2500	4.2500	4.2500	-12.190%	1	287	-96.471%
2026-07-02	5.2300	5.2300	4.8400	4.8400	+10.000%	5	291	-96.901%
2026-06-30	4.9000	5.1000	4.4000	4.4000	-21.429%	38	291	-96.591%
2026-06-26	5.4000	5.6000	5.2500	5.6000	-29.024%	3	283	-97.321%
2026-06-25	7.8900	7.8900	7.8900	7.8900	-16.064%	1	284	-98.099%
2026-06-24	7.8700	9.6500	7.8700	9.4000	+4.444%	9	285	-98.404%
2026-06-23	8.7000	9.2500	8.7000	9.0000	-13.043%	11	285	-98.333%
2026-06-18	10.3500	10.3500	10.3500	10.3500	+8.377%	1	287	-98.551%
2026-06-17	9.9000	9.9000	9.5500	9.5500	-3.046%	9	287	-98.429%
2026-06-15	9.8000	9.8500	9.8000	9.8500	-2.087%	5	287	-98.477%
2026-06-11	10.0600	10.0600	10.0600	10.0600	-0.396%	3	286	-98.509%
2026-06-10	10.0500	10.1000	10.0000	10.1000	-6.741%	4	286	-98.515%
2026-06-08	10.8000	10.8300	10.8000	10.8300	+3.935%	25	288	-98.615%
2026-06-05	10.9500	10.9500	10.4200	10.4200	-16.707%	5	278	-98.560%
2026-06-04	11.8000	12.5100	11.6500	12.5100	-28.880%	12	280	-98.801%
2026-06-02	18.0300	18.0300	17.5900	17.5900	+44.180%	2	289	-99.147%
2026-05-28	12.2000	12.2000	12.2000	12.2000	-24.458%	1	288	-98.770%
2026-05-27	16.7000	16.7000	16.1500	16.1500	-5.000%	2	288	-99.071%
2026-05-26	17.0000	17.0000	17.0000	17.0000	-32.271%	2	289	-99.118%
2026-05-21	25.1000	25.1000	25.1000	25.1000	-1.607%	1	289	-99.402%
2026-05-20	25.5100	25.5100	25.5100	25.5100	-8.369%	2	289	-99.412%
2026-05-19	27.8400	27.8400	27.8400	27.8400	-3.668%	2	288	-99.461%
2026-05-13	28.8000	28.9000	28.8000	28.9000	-13.343%	2	288	-99.481%
2026-05-12	34.6000	34.6000	32.6500	33.3500	-7.618%	9	288	-99.550%
2026-05-11	36.1000	36.1000	36.1000	36.1000	-13.945%	3	288	-99.584%
2026-05-08	35.8500	42.2000	34.8000	41.9500	+21.313%	17	288	-99.642%
2026-05-06	34.3400	34.6800	34.3400	34.5800	-4.343%	50	275	-99.566%
2026-05-05	35.1500	36.1500	35.1500	36.1500	-14.133%	3	279	-99.585%
2026-05-04	43.5200	43.5200	41.9000	42.1000	-0.824%	42	279	-99.644%
2026-05-01	42.3500	42.4500	42.1000	42.4500	-19.081%	50	243	-99.647%
2026-04-30	52.4600	52.4600	52.4600	52.4600	-34.466%	10	243	-99.714%
2026-04-28	80.0500	80.0500	80.0500	80.0500	+4.029%	1	233	-99.813%
2026-04-24	77.1500	77.1500	76.9500	76.9500	+24.313%	2	233	-99.805%
2026-04-23	61.9500	61.9500	61.8500	61.9000	-14.856%	3	232	-99.758%
2026-04-21	72.6500	72.8000	72.6500	72.7000	+18.985%	5	227	-99.794%
2026-04-10	61.1000	61.1000	61.1000	61.1000	-12.464%	1	227	-99.755%
2026-04-07	69.8000	69.8000	69.8000	69.8000	+2.421%	1	226	-99.785%
2026-04-02	69.9000	69.9000	67.9000	68.1500	+12.925%	26	200	-99.780%
2026-04-01	60.3500	60.3500	60.3500	60.3500	-19.480%	1	200	-99.751%
2026-03-31	73.8000	76.6000	73.8000	74.9500	-13.503%	6	201	-99.800%
2026-03-30	86.6500	86.6500	86.6500	86.6500	-0.288%	2	197	-99.827%
2026-03-27	86.9000	86.9000	86.9000	86.9000	+10.000%	1	197	-99.827%
2026-03-24	79.7000	79.7000	79.0000	79.0000	+4.442%	2	198	-99.810%
2026-03-23	75.6000	75.6400	75.6000	75.6400	-5.213%	100	198	-99.802%
2026-03-20	75.5000	79.8000	75.3500	79.8000	+7.692%	4	170	-99.812%
2026-03-18	77.6300	77.6500	74.1000	74.1000	+27.979%	6	168	-99.798%
2026-03-12	54.8500	58.3500	54.8000	57.9000	+9.245%	13	164	-99.741%
2026-03-11	54.1000	54.1000	52.4500	53.0000	+2.515%	11	153	-99.717%
2026-03-10	52.7000	53.0000	51.5500	51.7000	-2.361%	14	147	-99.710%
2026-03-04	52.9500	52.9500	52.9500	52.9500	-0.282%	1	137	-99.717%
2026-03-03	53.2000	53.2000	53.1000	53.1000	+24.794%	2	137	-99.718%
2026-02-24	42.8500	42.8500	42.5500	42.5500	-9.468%	2	137	-99.647%
2026-02-20	47.3500	47.9900	47.0000	47.0000	+0.213%	61	137	-99.681%
2026-02-18	46.7000	46.9000	46.7000	46.9000	+5.631%	2	137	-99.680%
2026-02-13	43.7500	44.4000	43.7500	44.4000	-1.025%	6	131	-99.662%
2026-02-10	44.8600	44.8600	44.8600	44.8600	+3.819%	1	131	-99.666%
2026-02-09	43.2100	43.2100	43.2100	43.2100	-0.894%	1	130	-99.653%
2026-02-06	43.6000	43.7500	43.5400	43.6000	+3.760%	52	129	-99.656%
2026-02-02	42.0200	42.0200	42.0200	42.0200	-11.908%	1	115	-99.643%
2026-01-30	47.7000	47.7000	47.7000	47.7000	+4.974%	1	114	-99.686%
2026-01-20	45.1000	45.4400	45.1000	45.4400	-1.217%	48	114	-99.670%
2026-01-16	47.7500	48.1000	46.0000	46.0000	+12.058%	18	64	-99.674%
2026-01-13	41.5000	41.5000	40.9500	41.0500	-3.525%	3	64	-99.635%
2026-01-12	42.5500	42.5500	42.5500	42.5500	+2.161%	1	62	-99.647%
2026-01-09	41.2000	41.6500	41.2000	41.6500	+15.374%	23	61	-99.640%
2026-01-07	37.4700	37.4700	36.1000	36.1000	-16.724%	4	58	-99.584%
2026-01-06	43.3000	43.3500	43.3000	43.3500	+3.214%	5	57	-99.654%
2025-12-29	42.0500	42.1000	42.0000	42.0000	-5.170%	15	52	-99.643%
2025-12-26	44.6500	44.9700	44.2900	44.2900	-5.666%	14	37	-99.661%
2025-12-19	46.9500	46.9500	46.9500	46.9500	-36.554%	2	35	-99.681%
2025-11-10	74.0000	74.0000	74.0000	74.0000	-10.843%	2	33	-99.797%
2025-11-05	83.0000	83.0000	83.0000	83.0000	-15.864%	5	31	-99.819%
2025-11-03	99.0500	99.0500	98.6500	98.6500	-4.612%	6	36	-99.848%
2025-10-31	103.4200	103.4200	103.4200	103.4200	-12.615%	5	36	-99.855%
2025-10-29	118.3000	118.3500	118.3000	118.3500	-3.991%	12	31	-99.873%
2025-10-28	123.1000	123.4500	122.4000	123.2700	-7.281%	24	26	-99.878%
2025-10-20	134.0000	134.0000	132.9500	132.9500	+9.469%	4	15	-99.887%
2025-10-15	122.0500	122.0500	121.4500	121.4500	-50.010%	2	13	-99.876%
2025-08-12	242.9500	242.9500	242.9500	242.9500	+56.590%	3	13	-99.938%
2025-08-04	155.1400	155.7400	154.8700	155.1500	+6.049%	26	16	-99.903%
2025-07-23	146.3000	146.3000	146.3000	146.3000	-6.218%	1	4	-99.897%
2025-07-17	156.0000	156.0000	156.0000	156.0000	0.000%	3	3	-99.904%