Dark

LLY20260918P880
LLY Sep 18 2026 880.00 Put (LLY260918P00880000)
option OPRA

EOD

Jul 24, 2026

4.40-6.383%(-0.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	4.0500	4.4000	4.0500	4.4000	-6.383%	5	185	0.000%
2026-07-23	4.7000	4.7000	4.7000	4.7000	-4.082%	1	182	-6.383%
2026-07-22	4.6000	4.9000	4.6000	4.9000	+4.255%	3	181	-10.204%
2026-07-21	4.8300	4.8500	4.7000	4.7000	-2.083%	6	178	-6.383%
2026-07-20	4.9000	4.9000	4.5500	4.8000	-7.692%	5	174	-8.333%
2026-07-17	5.2500	5.2500	5.2000	5.2000	+13.290%	2	173	-15.385%
2026-07-16	5.8000	5.9900	4.2300	4.5900	-15.000%	13	172	-4.139%
2026-07-15	5.5800	5.7500	4.7700	5.4000	+4.854%	4	163	-18.519%
2026-07-14	5.9500	5.9500	5.1500	5.1500	+22.619%	25	160	-14.563%
2026-07-13	4.2000	4.2000	4.2000	4.2000	-5.192%	1	175	+4.762%
2026-07-09	4.3400	4.4300	4.3400	4.4300	-12.277%	5	174	-0.677%
2026-07-08	5.0000	5.0500	5.0000	5.0500	+16.898%	2	174	-12.871%
2026-07-07	4.3200	4.3200	4.3200	4.3200	-9.053%	3	173	+1.852%
2026-07-06	4.7500	4.7500	4.7500	4.7500	-18.103%	1	173	-7.368%
2026-07-01	6.1000	6.2000	5.6500	5.8000	+18.367%	12	174	-24.138%
2026-06-30	5.5000	5.5700	4.9000	4.9000	-11.712%	5	174	-10.204%
2026-06-29	5.2500	5.5500	5.2500	5.5500	0.000%	3	174	-20.721%
2026-06-26	5.5500	5.5500	5.5500	5.5500	-46.117%	1	171	-20.721%
2026-06-25	8.8200	10.3000	8.8200	10.3000	+17.045%	3	171	-57.282%
2026-06-24	8.8000	8.8000	8.8000	8.8000	-16.588%	1	169	-50.000%
2026-06-23	10.5500	10.5500	10.5500	10.5500	+5.500%	1	169	-58.294%
2026-06-22	10.5000	10.5000	10.0000	10.0000	-12.049%	4	169	-56.000%
2026-06-18	10.8700	12.0700	10.8700	11.3700	+14.157%	18	171	-61.302%
2026-06-16	9.9600	9.9600	9.9600	9.9600	-7.349%	1	171	-55.823%
2026-06-15	10.3500	10.9500	10.3500	10.7500	+6.120%	10	171	-59.070%
2026-06-11	10.0600	10.1300	10.0600	10.1300	-20.797%	3	171	-56.565%
2026-06-10	12.1500	12.7900	12.1500	12.7900	-4.266%	4	171	-65.598%
2026-06-09	13.3600	13.3600	13.3600	13.3600	+9.688%	1	170	-67.066%
2026-06-08	11.6800	12.1800	11.6800	12.1800	+2.612%	17	171	-63.875%
2026-06-05	12.0000	12.0000	11.8100	11.8700	-13.294%	3	171	-62.932%
2026-06-04	12.8500	13.6900	12.8500	13.6900	-27.103%	12	169	-67.860%
2026-06-02	18.7800	18.7800	18.7800	18.7800	+9.250%	1	172	-76.571%
2026-06-01	17.1900	17.1900	17.1900	17.1900	+17.659%	5	172	-74.404%
2026-05-28	14.6100	14.6100	14.6100	14.6100	-15.549%	1	177	-69.884%
2026-05-27	17.7200	17.7200	17.3000	17.3000	-21.364%	10	177	-74.566%
2026-05-22	22.0000	22.0000	22.0000	22.0000	-23.211%	1	176	-80.000%
2026-05-20	28.6500	28.6500	28.6500	28.6500	-19.748%	2	177	-84.642%
2026-05-18	35.4000	35.7000	35.4000	35.7000	+3.779%	2	179	-87.675%
2026-05-15	34.3500	34.4000	34.3500	34.4000	+5.684%	3	179	-87.209%
2026-05-13	32.5500	32.5500	32.5500	32.5500	-12.146%	2	180	-86.482%
2026-05-11	38.7000	38.7000	37.0500	37.0500	-6.910%	22	180	-88.124%
2026-05-07	38.8500	39.8000	38.8000	39.8000	+5.936%	22	179	-88.945%
2026-05-06	37.5700	37.5700	37.5700	37.5700	-4.329%	2	189	-88.289%
2026-05-05	40.0500	40.2500	39.2700	39.2700	-19.693%	23	191	-88.796%
2026-05-04	47.1000	48.9000	44.9000	48.9000	+8.909%	44	184	-91.002%
2026-05-01	45.7500	45.7500	44.9000	44.9000	-21.366%	4	152	-90.200%
2026-04-30	56.5500	57.1000	55.5800	57.1000	-39.352%	44	152	-92.294%
2026-04-29	94.1500	94.1500	94.1500	94.1500	+11.091%	2	142	-95.327%
2026-04-28	85.9000	86.3000	84.7500	84.7500	+2.528%	24	142	-94.808%
2026-04-27	82.6600	82.6600	82.6600	82.6600	-1.595%	1	131	-94.677%
2026-04-24	81.9600	84.0000	81.2000	84.0000	+9.375%	57	131	-94.762%
2026-04-21	68.0000	79.9500	68.0000	76.8000	+13.694%	16	111	-94.271%
2026-04-17	67.2000	67.5500	67.2000	67.5500	-8.282%	2	112	-93.486%
2026-04-15	73.5500	73.7000	73.3500	73.6500	+9.224%	8	114	-94.026%
2026-04-14	67.4300	67.4300	67.4300	67.4300	+12.854%	1	115	-93.475%
2026-04-08	62.7400	62.7400	59.7500	59.7500	-18.928%	2	115	-92.636%
2026-04-07	73.7000	73.7000	73.7000	73.7000	+3.294%	1	115	-94.030%
2026-04-02	71.5500	71.5500	71.3500	71.3500	+7.779%	16	107	-93.833%
2026-04-01	66.2000	66.2000	66.2000	66.2000	-15.139%	1	107	-93.353%
2026-03-31	80.8000	80.8000	78.0100	78.0100	-15.647%	2	107	-94.360%
2026-03-30	89.0000	92.4800	89.0000	92.4800	+0.631%	26	106	-95.242%
2026-03-27	88.3500	91.9000	88.3000	91.9000	+14.932%	7	101	-95.212%
2026-03-25	79.2800	80.6500	77.3000	79.9600	-4.525%	20	96	-94.497%
2026-03-24	83.7500	83.7500	83.7500	83.7500	-3.067%	1	91	-94.746%
2026-03-20	86.4000	86.4000	86.4000	86.4000	+8.775%	1	91	-94.907%
2026-03-18	82.2100	82.2100	76.9500	79.4300	+4.789%	34	90	-94.461%
2026-03-17	63.9500	75.8000	63.9500	75.8000	+28.149%	12	74	-94.195%
2026-03-13	58.7500	59.6100	58.7500	59.1500	+0.681%	8	67	-92.561%
2026-03-09	58.7500	58.7500	58.7500	58.7500	-6.968%	1	66	-92.511%
2026-03-06	64.7000	64.7000	63.1500	63.1500	-2.396%	8	67	-93.032%
2026-03-05	68.0200	68.0200	64.7000	64.7000	+14.311%	5	68	-93.199%
2026-03-03	56.4500	56.6000	56.4500	56.6000	+25.918%	2	67	-92.226%
2026-02-24	45.1500	45.1500	44.9500	44.9500	+4.051%	2	67	-90.211%
2026-02-23	44.2500	44.2500	42.4500	43.2000	-12.903%	10	67	-89.815%
2026-02-18	49.4700	50.3000	49.4700	49.6000	+7.058%	7	67	-91.129%
2026-02-12	46.3300	46.3300	46.3300	46.3300	+2.161%	1	62	-90.503%
2026-02-06	44.3000	45.3500	44.3000	45.3500	-16.865%	24	63	-90.298%
2026-02-05	49.5600	54.5500	49.5600	54.5500	+49.044%	4	54	-91.934%
2026-02-04	36.8800	36.8800	36.6000	36.6000	-27.668%	2	52	-87.978%
2026-01-30	50.6000	50.6000	50.6000	50.6000	+20.908%	1	51	-91.304%
2026-01-23	42.3500	43.2500	41.8000	41.8500	-14.154%	25	50	-89.486%
2026-01-15	48.5500	48.7500	48.5500	48.7500	+11.940%	2	49	-90.974%
2026-01-13	43.5500	43.5500	43.5500	43.5500	+0.834%	8	49	-89.897%
2026-01-12	42.9700	43.1900	42.9700	43.1900	-13.186%	6	41	-89.812%
2026-01-05	49.7500	49.7500	49.7500	49.7500	+9.413%	11	24	-91.156%
2025-12-29	45.4700	45.4700	45.4700	45.4700	-27.734%	1	24	-90.323%
2025-12-11	62.9200	62.9200	62.9200	62.9200	+40.603%	1	23	-93.007%
2025-11-25	44.7500	44.7500	44.7500	44.7500	-30.078%	1	22	-90.168%
2025-11-17	63.7500	64.0000	63.7500	64.0000	-17.949%	2	22	-93.125%
2025-11-10	78.0000	78.0000	78.0000	78.0000	-24.419%	1	22	-94.359%
2025-11-03	103.0500	103.2000	103.0500	103.2000	-4.134%	2	21	-95.736%
2025-10-31	107.7000	107.7000	107.6500	107.6500	-7.873%	2	21	-95.913%
2025-10-30	117.1000	117.1000	116.3500	116.8500	-5.538%	17	21	-96.234%
2025-10-29	123.1000	125.4000	123.1000	123.7000	-11.358%	21	22	-96.443%
2025-10-20	139.3700	140.2000	139.2300	139.5500	+7.761%	6	4	-96.847%
2025-10-15	128.8000	129.5000	128.8000	129.5000	-3.860%	2	1	-96.602%
2025-10-14	135.7000	135.7000	134.7000	134.7000	-12.276%	2	1	-96.733%
2025-09-16	153.3000	153.5500	153.3000	153.5500	0.000%	2	1	-97.134%