Dark

LLY20260918P900
LLY Sep 18 2026 900.00 Put (LLY260918P00900000)
option OPRA

EOD

Jul 24, 2026

5.30-4.505%(-0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	4.5400	5.3000	4.5400	5.3000	-4.505%	3	1,460	0.000%
2026-07-23	6.5700	6.5700	5.3500	5.5500	-4.475%	12	1,459	-4.505%
2026-07-22	6.0000	6.0000	5.1800	5.8100	-2.024%	5	1,460	-8.778%
2026-07-21	6.2000	6.2000	5.7000	5.9300	-8.062%	12	1,462	-10.624%
2026-07-20	6.3500	6.7500	6.0000	6.4500	-3.587%	8	1,453	-17.829%
2026-07-17	6.4200	6.6900	6.4200	6.6900	+23.432%	5	1,452	-20.777%
2026-07-16	5.1700	5.4500	5.1700	5.4200	-28.684%	7	1,454	-2.214%
2026-07-15	7.6000	7.6000	7.6000	7.6000	+19.685%	1	1,451	-30.263%
2026-07-14	6.5500	7.5000	6.3500	6.3500	+15.455%	53	1,450	-16.535%
2026-07-13	6.3300	8.2000	4.7500	5.5000	-5.983%	286	1,477	-3.636%
2026-07-10	5.8500	5.8500	5.8500	5.8500	-0.847%	1	1,384	-9.402%
2026-07-08	5.4500	5.9000	5.4500	5.9000	+18.000%	6	1,384	-10.169%
2026-07-07	7.3600	7.3600	5.0000	5.0000	-22.958%	3	1,382	+6.000%
2026-07-06	6.1000	6.4900	6.1000	6.4900	+3.840%	3	1,383	-18.336%
2026-07-02	6.2500	6.2500	6.2500	6.2500	-10.714%	1	1,383	-15.200%
2026-07-01	7.0000	7.0000	6.1000	7.0000	+18.644%	4	1,383	-24.286%
2026-06-30	7.0000	7.0000	5.9000	5.9000	-5.297%	632	1,382	-10.169%
2026-06-29	6.2100	6.8500	6.2100	6.2300	-5.319%	10	970	-14.928%
2026-06-26	8.2500	8.2500	6.5800	6.5800	-44.237%	17	971	-19.453%
2026-06-25	10.8000	12.2000	9.7500	11.8000	-7.813%	20	967	-55.085%
2026-06-24	12.8000	12.8000	12.8000	12.8000	+6.667%	1	968	-58.594%
2026-06-23	12.3800	12.3800	12.0000	12.0000	0.000%	2	969	-55.833%
2026-06-17	13.0500	13.0500	12.0000	12.0000	-8.046%	11	964	-55.833%
2026-06-15	12.8000	13.2500	12.5000	13.0500	-3.333%	35	964	-59.387%
2026-06-12	12.4600	13.5000	12.4600	13.5000	+10.384%	7	958	-60.741%
2026-06-11	16.0000	16.0000	12.2300	12.2300	-20.065%	2	957	-56.664%
2026-06-10	14.8000	15.3000	13.8500	15.3000	+7.218%	12	957	-65.359%
2026-06-09	14.2700	14.2700	14.2700	14.2700	-6.118%	1	954	-62.859%
2026-06-08	13.1700	15.2000	13.1700	15.2000	+6.294%	179	954	-65.132%
2026-06-05	14.1200	14.3000	13.6000	14.3000	-7.143%	126	829	-62.937%
2026-06-04	17.0000	17.0000	15.3500	15.4000	-26.667%	109	931	-65.584%
2026-06-03	21.0000	21.0000	21.0000	21.0000	-8.696%	10	832	-74.762%
2026-06-02	22.4600	23.4500	22.2500	23.0000	+14.599%	19	832	-76.957%
2026-06-01	17.8500	21.0000	17.8500	20.0700	+10.579%	114	819	-73.592%
2026-05-29	17.6000	19.0000	17.6000	18.1500	+8.294%	21	826	-70.799%
2026-05-28	20.3000	20.3000	16.1200	16.7600	-21.682%	27	833	-68.377%
2026-05-27	21.2900	21.4000	21.2800	21.4000	-4.889%	5	838	-75.234%
2026-05-26	22.3000	22.5000	21.7300	22.5000	-2.174%	5	839	-76.444%
2026-05-22	26.3000	26.3000	23.0000	23.0000	-19.156%	29	839	-76.957%
2026-05-21	31.8400	31.8400	28.4500	28.4500	-17.055%	19	846	-81.371%
2026-05-20	33.0000	34.3000	33.0000	34.3000	-18.333%	21	846	-84.548%
2026-05-18	42.0000	42.0000	42.0000	42.0000	+6.114%	1	845	-87.381%
2026-05-15	38.8100	39.5800	38.8100	39.5800	+2.010%	2	845	-86.609%
2026-05-14	39.9000	39.9000	38.8000	38.8000	+6.011%	12	844	-86.340%
2026-05-13	39.4500	40.8900	35.5000	36.6000	-12.753%	21	857	-85.519%
2026-05-12	42.0000	42.2500	41.5000	41.9500	-10.745%	17	857	-87.366%
2026-05-11	47.0000	47.0000	47.0000	47.0000	-9.581%	10	857	-88.723%
2026-05-08	50.2000	51.9800	50.2000	51.9800	+14.242%	23	867	-89.804%
2026-05-07	43.4500	45.8000	43.4500	45.5000	+6.085%	14	850	-88.352%
2026-05-06	43.1100	43.1100	42.7600	42.8900	-10.776%	100	842	-87.643%
2026-05-05	49.9100	49.9100	48.0700	48.0700	-6.751%	3	834	-88.974%
2026-05-04	53.2000	53.7000	51.5500	51.5500	-4.093%	66	834	-89.719%
2026-05-01	52.0300	54.5000	52.0300	53.7500	-14.818%	44	806	-90.140%
2026-04-30	75.9000	75.9000	63.1000	63.1000	-40.421%	13	806	-91.601%
2026-04-29	105.0000	105.9100	105.0000	105.9100	+13.528%	2	806	-94.996%
2026-04-27	91.8000	93.2900	91.8000	93.2900	-0.331%	4	805	-94.319%
2026-04-24	87.0600	95.0000	87.0600	93.6000	+24.138%	27	802	-94.338%
2026-04-23	75.4000	75.4000	75.4000	75.4000	-0.659%	1	798	-92.971%
2026-04-22	80.8900	80.8900	75.9000	75.9000	-10.337%	7	798	-93.017%
2026-04-21	90.0000	90.3500	84.6500	84.6500	+9.935%	27	772	-93.739%
2026-04-17	75.7000	77.0000	75.7000	77.0000	-8.508%	3	772	-93.117%
2026-04-16	84.1600	84.1600	84.1600	84.1600	-2.083%	5	773	-93.702%
2026-04-15	80.5000	86.0600	80.5000	85.9500	+15.214%	7	768	-93.834%
2026-04-14	77.2500	77.2500	71.5500	74.6000	+3.972%	12	768	-92.895%
2026-04-10	71.7500	71.7500	71.7500	71.7500	+6.850%	1	765	-92.613%
2026-04-08	74.6000	74.9000	67.1500	67.1500	-17.910%	5	764	-92.107%
2026-04-07	90.0000	90.0000	81.8000	81.8000	+16.358%	2	765	-93.521%
2026-04-01	80.9000	81.4500	69.5500	70.3000	-18.559%	8	764	-92.461%
2026-03-31	89.1500	89.6500	86.3200	86.3200	-15.364%	7	760	-93.860%
2026-03-27	101.7000	102.0100	101.7000	101.9900	+7.358%	50	761	-94.803%
2026-03-26	90.3000	95.0000	90.3000	95.0000	+7.345%	9	777	-94.421%
2026-03-25	88.5000	88.5000	88.5000	88.5000	-5.650%	1	769	-94.011%
2026-03-24	95.3000	95.5000	93.8000	93.8000	+2.660%	8	770	-94.350%
2026-03-23	91.3700	91.3700	91.3700	91.3700	+1.975%	1	769	-94.199%
2026-03-20	88.0500	89.6500	87.9000	89.6000	+1.645%	16	769	-94.085%
2026-03-19	89.2500	89.5000	88.1500	88.1500	-1.288%	27	757	-93.988%
2026-03-18	87.3500	90.5000	87.3500	89.3000	+6.310%	14	735	-94.065%
2026-03-17	72.0000	84.0000	72.0000	84.0000	+26.907%	8	725	-93.690%
2026-03-16	66.3800	66.3900	66.0800	66.1900	-6.313%	51	723	-91.993%
2026-03-12	65.1000	70.6500	65.1000	70.6500	+12.697%	2	719	-92.498%
2026-03-11	63.0000	63.2700	62.6900	62.6900	-4.581%	13	718	-91.546%
2026-03-09	65.7000	65.7000	65.7000	65.7000	-12.922%	1	717	-91.933%
2026-03-06	75.0500	75.4500	75.0500	75.4500	+5.451%	7	716	-92.975%
2026-03-05	71.5500	71.5500	71.5500	71.5500	+14.755%	1	716	-92.593%
2026-03-04	62.5000	62.6900	62.3500	62.3500	-1.501%	4	716	-91.500%
2026-03-03	64.0000	64.0000	63.3000	63.3000	+19.434%	2	715	-91.627%
2026-03-02	49.5000	53.0000	49.5000	53.0000	-1.304%	2	715	-90.000%
2026-02-27	54.1000	54.1000	53.7000	53.7000	-2.275%	2	715	-90.130%
2026-02-26	54.9500	54.9500	54.9500	54.9500	+6.782%	1	713	-90.355%
2026-02-25	52.0000	52.0000	51.4600	51.4600	+1.299%	2	712	-89.701%
2026-02-24	50.8000	50.8000	50.8000	50.8000	+7.513%	2	712	-89.567%
2026-02-23	49.5000	49.5000	47.2500	47.2500	-14.941%	7	712	-88.783%
2026-02-19	55.5500	55.5500	55.5500	55.5500	-0.180%	50	712	-90.459%
2026-02-18	56.0200	56.0200	55.0900	55.6500	+6.814%	3	692	-90.476%
2026-02-13	50.7500	52.1000	50.7500	52.1000	+2.157%	2	690	-89.827%
2026-02-12	52.3700	52.4900	51.0000	51.0000	-5.028%	60	690	-89.608%
2026-02-10	51.0000	53.7000	51.0000	53.7000	+8.485%	14	659	-90.130%
2026-02-09	44.0000	49.5000	44.0000	49.5000	-3.696%	6	659	-89.293%
2026-02-06	49.0000	53.2500	49.0000	51.4000	-12.881%	4	657	-89.689%
2026-02-05	50.2200	59.0000	41.9000	59.0000	+56.085%	18	656	-91.017%
2026-02-04	43.0300	43.1400	37.8000	37.8000	-41.846%	630	648	-85.979%
2026-02-03	65.0000	65.0000	65.0000	65.0000	+20.482%	1	114	-91.846%
2026-02-02	53.9500	53.9500	53.9500	53.9500	-1.027%	1	114	-90.176%
2026-01-30	55.8000	55.8000	54.5100	54.5100	-0.347%	2	115	-90.277%
2026-01-29	56.0000	56.0000	54.7000	54.7000	-10.328%	3	115	-90.311%
2026-01-28	60.4000	61.0000	60.4000	61.0000	+10.307%	2	116	-91.311%
2026-01-20	55.3000	55.3000	55.3000	55.3000	-0.360%	1	115	-90.416%
2026-01-16	55.1500	55.5000	55.1500	55.5000	-5.322%	2	115	-90.450%
2026-01-15	61.2800	61.2800	58.6200	58.6200	+17.240%	2	115	-90.959%
2026-01-12	50.0000	50.0000	50.0000	50.0000	+14.811%	5	113	-89.400%
2026-01-07	45.0000	45.0000	43.1500	43.5500	-20.818%	8	108	-87.830%
2026-01-05	55.0000	55.0000	55.0000	55.0000	+7.843%	4	106	-90.364%
2026-01-02	50.0000	51.3000	50.0000	51.0000	+4.830%	13	106	-89.608%
2025-12-31	48.5500	48.6500	48.5500	48.6500	-2.113%	2	94	-89.106%
2025-12-29	49.7000	49.7000	49.7000	49.7000	-5.333%	1	94	-89.336%
2025-12-26	52.6200	52.9700	52.3300	52.5000	-11.318%	9	93	-89.905%
2025-12-16	59.2000	59.2000	59.2000	59.2000	+2.069%	80	89	-91.047%
2025-12-15	58.0000	58.0000	58.0000	58.0000	-11.854%	1	9	-90.862%
2025-11-20	65.2000	65.8000	65.2000	65.8000	+1.984%	2	9	-91.945%
2025-11-19	64.5200	64.5200	64.5200	64.5200	-9.127%	1	8	-91.785%
2025-11-17	70.8000	71.0000	70.8000	71.0000	-6.085%	2	8	-92.535%
2025-11-12	75.6000	75.6000	75.6000	75.6000	-2.351%	1	7	-92.989%
2025-11-11	77.4200	77.4200	77.4200	77.4200	-10.394%	1	7	-93.154%
2025-11-10	82.8300	86.4000	82.8300	86.4000	-19.139%	4	7	-93.866%
2025-11-07	107.0000	107.0000	105.7900	106.8500	+10.668%	3	8	-95.040%
2025-11-05	97.0500	97.0500	96.5500	96.5500	-6.135%	2	7	-94.511%
2025-11-04	102.8600	102.8600	102.8600	102.8600	-19.008%	1	7	-94.847%
2025-10-31	127.0000	127.0000	127.0000	127.0000	-16.776%	1	7	-95.827%
2025-10-20	151.6300	153.7800	151.5000	152.6000	-12.775%	12	7	-96.527%
2025-09-15	174.9500	174.9500	174.9500	174.9500	-4.111%	1	2	-96.971%
2025-09-09	182.1000	182.4500	182.1000	182.4500	+6.298%	2	1	-97.095%
2025-07-03	169.6300	171.6400	169.6300	171.6400	0.000%	2	0	-96.912%