Dark

LLY20260918P920
LLY Sep 18 2026 920.00 Put (LLY260918P00920000)
option OPRA

EOD

Sep 2, 2026

0.9700+385.000%(+0.7700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.9700	0.9700	0.9700	0.9700	+385.000%	1	337	0.000%
2026-09-01	0.2000	0.2000	0.2000	0.2000	-51.220%	6	337	+385.000%
2026-08-27	0.3900	0.4600	0.0200	0.4100	-37.879%	4	337	+136.585%
2026-08-14	0.8600	0.8600	0.6600	0.6600	+10.000%	6	338	+46.970%
2026-08-13	0.6000	0.6000	0.6000	0.6000	-6.250%	1	341	+61.667%
2026-08-12	0.7400	0.7600	0.6400	0.6400	+33.333%	6	341	+51.563%
2026-08-10	0.8400	0.9900	0.4800	0.4800	-69.231%	5	342	+102.083%
2026-08-07	1.5100	1.6600	1.5100	1.5600	-59.690%	21	345	-37.821%
2026-08-05	3.9000	3.9000	3.8700	3.8700	-44.714%	12	347	-74.935%
2026-08-04	7.6500	7.6500	7.0000	7.0000	-0.850%	2	335	-86.143%
2026-08-03	7.1000	7.1000	7.0500	7.0600	+22.783%	6	334	-86.261%
2026-07-31	6.1200	6.1200	5.7500	5.7500	+7.477%	9	332	-83.130%
2026-07-30	5.3500	5.3500	5.3500	5.3500	+46.575%	12	341	-81.869%
2026-07-28	4.0500	4.0500	3.6500	3.6500	-32.657%	9	341	-73.425%
2026-07-27	5.6500	5.6500	5.0600	5.4200	-20.876%	13	342	-82.103%
2026-07-24	5.7500	6.8500	5.7500	6.8500	-18.452%	11	334	-85.839%
2026-07-23	8.7000	8.7000	8.4000	8.4000	+12.000%	10	329	-88.452%
2026-07-20	7.5000	8.0000	7.5000	7.5000	-9.091%	12	320	-87.067%
2026-07-17	7.3000	8.2500	7.3000	8.2500	+16.197%	4	325	-88.242%
2026-07-16	9.1000	9.1000	7.1000	7.1000	-14.458%	9	323	-86.338%
2026-07-15	8.5000	8.5000	8.3000	8.3000	-3.488%	5	329	-88.313%
2026-07-14	8.3000	8.6000	8.2500	8.6000	+20.280%	8	327	-88.721%
2026-07-10	6.9500	7.2500	6.9500	7.1500	-2.055%	13	324	-86.434%
2026-07-08	6.3400	7.3000	6.3400	7.3000	+13.885%	32	329	-86.712%
2026-07-07	6.4100	6.4100	6.4100	6.4100	-13.378%	2	312	-84.867%
2026-07-06	7.9500	7.9500	7.4000	7.4000	-3.268%	3	314	-86.892%
2026-07-02	7.3000	7.7500	6.7500	7.6500	-12.069%	10	322	-87.320%
2026-07-01	8.8100	8.8100	8.7000	8.7000	+8.075%	2	322	-88.851%
2026-06-30	7.7900	8.0500	7.7900	8.0500	+3.871%	12	323	-87.950%
2026-06-29	7.8600	7.8600	7.7500	7.7500	-9.038%	5	320	-87.484%
2026-06-26	8.2800	8.5200	8.2800	8.5200	-43.651%	2	321	-88.615%
2026-06-25	13.0300	15.1200	13.0300	15.1200	-14.334%	3	320	-93.585%
2026-06-24	13.1000	17.6500	13.1000	17.6500	+13.871%	12	318	-94.504%
2026-06-22	16.1000	16.1000	15.5000	15.5000	-17.421%	7	317	-93.742%
2026-06-18	18.7700	18.7700	18.7700	18.7700	+21.332%	2	319	-94.832%
2026-06-17	15.4100	15.4700	15.4100	15.4700	-3.313%	6	319	-93.730%
2026-06-15	15.7500	16.0500	15.2000	16.0000	+4.575%	19	319	-93.938%
2026-06-12	15.4700	15.4700	15.3000	15.3000	+3.588%	2	314	-93.660%
2026-06-11	14.7600	14.7700	14.7600	14.7700	-9.275%	4	315	-93.433%
2026-06-09	16.2800	16.2800	16.2800	16.2800	-4.404%	2	311	-94.042%
2026-06-08	14.9500	17.6300	14.9500	17.0300	+0.413%	45	311	-94.304%
2026-06-05	17.0000	17.0000	16.9600	16.9600	-8.571%	2	307	-94.281%
2026-06-04	18.7000	18.7000	18.5500	18.5500	-35.026%	5	306	-94.771%
2026-06-03	28.5500	28.5500	28.5500	28.5500	+5.741%	5	308	-96.602%
2026-06-02	27.0000	27.0000	27.0000	27.0000	+7.058%	1	308	-96.407%
2026-06-01	22.6000	25.2200	22.6000	25.2200	+12.339%	26	308	-96.154%
2026-05-29	20.1900	22.9500	20.1900	22.4500	+13.155%	18	296	-95.679%
2026-05-28	22.4500	22.4500	19.3500	19.8400	-21.581%	15	301	-95.111%
2026-05-27	25.3000	25.3000	25.3000	25.3000	-7.258%	3	300	-96.166%
2026-05-26	26.1500	27.2800	26.1500	27.2800	-25.464%	17	299	-96.444%
2026-05-21	36.6000	36.6000	36.6000	36.6000	-8.955%	3	299	-97.350%
2026-05-19	46.5000	46.5000	40.2000	40.2000	-17.454%	17	299	-97.587%
2026-05-18	48.7000	48.7000	48.7000	48.7000	+7.863%	5	295	-98.008%
2026-05-14	46.8500	46.9000	43.9700	45.1500	-0.331%	19	295	-97.852%
2026-05-13	46.3000	46.3000	45.3000	45.3000	-9.815%	6	305	-97.859%
2026-05-12	51.3500	51.4500	48.7000	50.2300	-6.375%	31	305	-98.069%
2026-05-11	52.2500	53.6500	52.2500	53.6500	-12.265%	4	305	-98.192%
2026-05-08	58.6500	61.2500	58.6500	61.1500	+17.033%	16	299	-98.414%
2026-05-05	55.5000	55.5000	52.2500	52.2500	-12.259%	10	293	-98.144%
2026-05-04	59.5500	59.5500	59.5500	59.5500	-4.245%	1	291	-98.371%
2026-05-01	59.5500	62.3000	59.3400	62.1900	-15.330%	8	287	-98.440%
2026-04-30	77.3000	77.4500	73.4500	73.4500	-36.790%	8	287	-98.679%
2026-04-29	116.4500	116.4500	116.2000	116.2000	+8.751%	2	285	-99.165%
2026-04-28	107.6500	107.6500	106.8500	106.8500	+3.688%	2	284	-99.092%
2026-04-27	103.0500	103.0500	103.0500	103.0500	-3.012%	1	283	-99.059%
2026-04-24	106.0500	106.2500	105.8500	106.2500	+9.480%	8	283	-99.087%
2026-04-21	100.6000	100.6500	97.0500	97.0500	-2.989%	11	271	-99.001%
2026-04-15	88.5500	100.0400	88.5500	100.0400	+19.095%	2	271	-99.030%
2026-04-14	81.1000	84.0000	78.1500	84.0000	-0.709%	7	270	-98.845%
2026-04-13	84.0000	84.6000	84.0000	84.6000	+4.703%	2	274	-98.853%
2026-04-10	80.8000	80.8000	80.8000	80.8000	+3.590%	1	274	-98.800%
2026-04-08	80.2000	80.2000	75.7500	78.0000	-15.033%	6	274	-98.756%
2026-04-07	95.9100	95.9600	91.8000	91.8000	+2.742%	13	274	-98.943%
2026-04-06	89.3500	89.3500	89.3500	89.3500	-0.501%	4	272	-98.914%
2026-04-02	89.9500	89.9500	89.8000	89.8000	+9.579%	3	272	-98.920%
2026-04-01	77.7000	81.9500	77.7000	81.9500	-21.126%	6	272	-98.816%
2026-03-24	105.6500	105.7500	103.9000	103.9000	+4.992%	8	270	-99.066%
2026-03-23	95.6000	99.0200	95.6000	98.9600	-6.465%	51	269	-99.020%
2026-03-20	99.4500	105.8000	99.4500	105.8000	+9.524%	9	268	-99.083%
2026-03-18	100.0000	100.0000	96.6000	96.6000	+5.114%	2	261	-98.996%
2026-03-17	91.3500	92.3000	91.2000	91.9000	+24.273%	36	260	-98.945%
2026-03-13	73.6500	74.3000	73.6500	73.9500	+5.043%	5	238	-98.688%
2026-03-11	70.4000	70.4000	70.4000	70.4000	-15.990%	1	236	-98.622%
2026-03-06	81.9500	83.9500	81.9500	83.8000	+2.195%	8	239	-98.842%
2026-03-05	74.0700	82.0000	74.0700	82.0000	+16.312%	7	239	-98.817%
2026-03-03	70.4000	70.5000	70.4000	70.5000	+12.620%	4	234	-98.624%
2026-03-02	62.6000	62.6000	62.6000	62.6000	+6.644%	1	230	-98.450%
2026-02-27	60.8500	61.4500	58.7000	58.7000	-5.016%	45	229	-98.348%
2026-02-26	63.6000	63.6000	61.8000	61.8000	+7.478%	4	212	-98.430%
2026-02-24	57.2500	57.7500	54.3500	57.5000	+8.388%	14	210	-98.313%
2026-02-23	53.0500	53.0500	53.0500	53.0500	-15.860%	1	202	-98.172%
2026-02-19	64.9500	64.9500	63.0500	63.0500	-1.929%	5	203	-98.462%
2026-02-18	62.8000	64.2900	62.8000	64.2900	+7.061%	40	169	-98.491%
2026-02-12	59.5500	60.0500	59.5500	60.0500	+3.642%	2	160	-98.385%
2026-02-06	58.4500	58.7000	57.8800	57.9400	-10.171%	72	160	-98.326%
2026-02-05	64.5000	64.5000	64.5000	64.5000	+6.260%	1	110	-98.496%
2026-02-02	60.7000	60.7000	60.7000	60.7000	-1.939%	1	110	-98.402%
2026-01-30	61.3000	62.0000	60.9500	61.9000	+13.432%	69	88	-98.433%
2026-01-26	54.5700	54.5700	54.5700	54.5700	-17.878%	1	62	-98.222%
2026-01-15	66.4500	66.4500	66.4500	66.4500	+18.979%	1	62	-98.540%
2026-01-14	55.8500	55.8500	55.8500	55.8500	+5.080%	2	61	-98.263%
2026-01-13	53.7500	54.2000	53.1500	53.1500	+8.359%	62	59	-98.175%
2026-01-07	49.0900	49.0900	49.0500	49.0500	-10.705%	26	29	-98.022%
2025-12-30	54.8000	55.0100	54.8000	54.9300	-24.287%	4	15	-98.234%
2025-12-05	72.3000	72.5500	72.3000	72.5500	+27.169%	2	16	-98.663%
2025-11-25	57.0500	57.0500	57.0500	57.0500	-25.249%	1	17	-98.300%
2025-11-13	76.3200	76.3200	76.3200	76.3200	-19.958%	1	18	-98.729%
2025-11-10	91.0300	95.3500	91.0300	95.3500	-17.915%	8	18	-98.983%
2025-11-07	118.0000	118.0000	116.1600	116.1600	+9.276%	3	13	-99.165%
2025-11-06	106.3000	106.3000	106.3000	106.3000	-35.517%	1	11	-99.087%
2025-10-20	165.7200	166.7000	164.8500	164.8500	+7.289%	20	11	-99.412%
2025-10-15	154.0000	154.0000	153.6500	153.6500	-23.271%	2	1	-99.369%
2025-09-04	200.2500	200.2500	200.2500	200.2500	-2.160%	1	1	-99.516%
2025-08-26	211.3500	211.3500	204.6700	204.6700	0.000%	3	2	-99.526%