Dark

LLY20260918P940
LLY Sep 18 2026 940.00 Put (LLY260918P00940000)
option OPRA

EOD

Jul 24, 2026

7.99-9.819%(-0.87)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	7.1800	7.9900	7.1800	7.9900	-9.819%	4	416	0.000%
2026-07-23	10.0500	10.0500	8.8600	8.8600	-7.225%	12	416	-9.819%
2026-07-21	9.4000	9.6500	9.4000	9.5500	-8.173%	6	407	-16.335%
2026-07-20	10.4500	10.4500	10.4000	10.4000	+23.077%	2	406	-23.173%
2026-07-17	8.8500	8.8500	8.4500	8.4500	-6.630%	20	406	-5.444%
2026-07-16	9.5800	9.5800	8.6700	9.0500	-18.468%	18	398	-11.713%
2026-07-15	11.7500	11.9500	11.1000	11.1000	+4.717%	9	395	-28.018%
2026-07-14	11.5500	11.5500	10.6000	10.6000	+17.778%	53	394	-24.623%
2026-07-10	9.0000	9.0000	8.8000	9.0000	+13.924%	12	404	-11.222%
2026-07-09	8.0000	8.2500	7.7000	7.9000	-4.242%	28	404	+1.139%
2026-07-08	8.2500	8.2500	8.2500	8.2500	+10.738%	5	403	-3.152%
2026-07-07	7.4500	7.4500	7.4500	7.4500	-16.009%	2	403	+7.248%
2026-07-02	8.8800	8.9000	8.8700	8.8700	-13.800%	6	405	-9.921%
2026-07-01	10.2800	10.2900	10.2800	10.2900	+6.082%	2	405	-22.352%
2026-06-30	9.5800	9.7000	9.5800	9.7000	+3.743%	7	403	-17.629%
2026-06-29	9.1000	9.7000	9.1000	9.3500	-10.096%	18	402	-14.545%
2026-06-26	10.4000	10.4000	10.4000	10.4000	-35.162%	1	401	-23.173%
2026-06-25	16.0400	16.0400	16.0400	16.0400	-19.800%	1	401	-50.187%
2026-06-24	16.0000	20.0000	16.0000	20.0000	+0.908%	286	401	-60.050%
2026-06-18	19.8200	19.8200	19.8200	19.8200	+3.770%	1	135	-59.687%
2026-06-17	19.1000	19.1000	19.1000	19.1000	+4.372%	7	135	-58.168%
2026-06-15	18.0000	18.3000	18.0000	18.3000	+1.105%	7	135	-56.339%
2026-06-12	19.0000	19.0000	18.0000	18.1000	+1.117%	7	132	-55.856%
2026-06-11	17.9000	17.9000	17.9000	17.9000	-12.683%	2	133	-55.363%
2026-06-09	20.5000	20.5000	20.5000	20.5000	+1.135%	1	133	-61.024%
2026-06-08	19.0000	21.0000	18.9500	20.2700	-7.231%	19	134	-60.582%
2026-06-05	19.2000	21.8500	19.2000	21.8500	-1.354%	26	126	-63.432%
2026-06-04	22.1500	22.1500	22.1500	22.1500	-26.412%	1	134	-63.928%
2026-06-03	30.1000	30.1000	30.1000	30.1000	+18.039%	2	135	-73.455%
2026-05-29	26.0000	26.5300	25.5000	25.5000	+7.233%	3	135	-68.667%
2026-05-28	28.1000	28.1000	23.7800	23.7800	-18.085%	21	136	-66.400%
2026-05-27	29.7200	29.7200	29.0300	29.0300	-9.196%	4	138	-72.477%
2026-05-26	30.5500	31.9700	30.5500	31.9700	-10.323%	11	140	-75.008%
2026-05-22	34.1300	35.6500	34.1300	35.6500	-21.648%	21	140	-77.588%
2026-05-20	45.5000	45.5000	45.5000	45.5000	-16.865%	3	128	-82.440%
2026-05-13	54.8000	54.8000	54.5500	54.7300	-3.133%	4	131	-85.401%
2026-05-12	59.3000	59.6000	56.5000	56.5000	-13.780%	15	131	-85.858%
2026-05-11	65.5300	65.5300	65.5300	65.5300	+5.574%	2	131	-87.807%
2026-05-07	62.0700	62.0700	62.0700	62.0700	+7.239%	1	126	-87.127%
2026-05-06	58.0000	58.0500	57.8800	57.8800	-6.645%	24	127	-86.196%
2026-05-05	66.5000	66.5000	62.0000	62.0000	-7.394%	32	127	-87.113%
2026-05-04	70.2500	70.2500	66.7500	66.9500	-6.560%	15	126	-88.066%
2026-05-01	71.5000	71.6500	71.5000	71.6500	-13.014%	3	119	-88.849%
2026-04-30	87.5000	87.5000	82.3700	82.3700	-36.221%	4	119	-90.300%
2026-04-29	129.4000	129.4000	129.1500	129.1500	+9.449%	2	116	-93.813%
2026-04-24	118.3000	118.3000	117.8000	118.0000	+22.153%	17	116	-93.229%
2026-04-22	97.0000	97.2000	96.6000	96.6000	+0.782%	8	106	-91.729%
2026-04-17	95.8500	95.8500	95.8500	95.8500	-9.915%	1	110	-91.664%
2026-04-16	106.1500	106.4000	106.1500	106.4000	+0.377%	2	109	-92.491%
2026-04-15	106.0000	106.0000	106.0000	106.0000	+16.740%	10	109	-92.462%
2026-04-14	90.8000	90.8000	90.8000	90.8000	+0.498%	1	99	-91.200%
2026-04-10	90.3500	90.3500	90.3500	90.3500	+5.364%	1	100	-91.157%
2026-04-09	85.7500	85.7500	85.7500	85.7500	+0.234%	1	99	-90.682%
2026-04-08	85.5500	85.5500	85.5500	85.5500	-15.381%	2	98	-90.660%
2026-04-02	101.1000	101.1000	101.1000	101.1000	+15.543%	2	94	-92.097%
2026-04-01	87.5000	87.5000	87.5000	87.5000	-27.386%	1	94	-90.869%
2026-03-30	120.5000	120.5000	120.5000	120.5000	-0.823%	2	94	-93.369%
2026-03-27	121.5000	121.5000	121.5000	121.5000	+5.975%	1	94	-93.424%
2026-03-24	115.5000	117.4500	114.6500	114.6500	+4.828%	11	94	-93.031%
2026-03-18	113.0300	113.0300	109.3700	109.3700	+5.968%	3	92	-92.695%
2026-03-17	85.8500	104.0500	85.8500	103.2100	+23.857%	43	90	-92.259%
2026-03-16	83.3300	83.3300	83.3300	83.3300	+1.436%	3	67	-90.412%
2026-03-12	82.1500	82.1500	82.1500	82.1500	+4.850%	1	66	-90.274%
2026-03-11	78.3500	78.3500	78.3500	78.3500	-3.569%	1	66	-89.802%
2026-03-09	81.2500	81.2500	81.2500	81.2500	-12.446%	1	67	-90.166%
2026-03-06	92.6000	93.0500	92.6000	92.8000	+28.443%	15	67	-91.390%
2026-03-02	72.2500	72.2500	72.2500	72.2500	+9.337%	7	67	-88.941%
2026-02-25	66.0800	66.0800	66.0800	66.0800	-7.074%	5	57	-87.909%
2026-02-19	71.1100	71.1100	71.1100	71.1100	+9.400%	1	57	-88.764%
2026-02-13	64.3500	65.0000	64.3500	65.0000	+2.041%	5	53	-87.708%
2026-02-06	63.7000	63.7000	63.7000	63.7000	+23.761%	1	53	-87.457%
2026-02-04	51.4700	51.4700	51.4700	51.4700	-24.861%	1	52	-84.476%
2026-02-03	68.5000	68.5000	68.5000	68.5000	+12.702%	11	52	-88.336%
2026-01-26	60.7800	60.7800	60.7800	60.7800	+11.421%	1	52	-86.854%
2026-01-22	55.0000	55.0000	54.5500	54.5500	-20.073%	3	52	-85.353%
2026-01-20	67.9000	68.2500	67.9000	68.2500	-5.602%	2	52	-88.293%
2026-01-15	74.5500	75.0000	72.3000	72.3000	+16.613%	13	51	-88.949%
2026-01-14	62.0000	62.0000	62.0000	62.0000	+2.905%	5	51	-87.113%
2026-01-13	60.0500	60.2500	60.0500	60.2500	-0.905%	2	51	-86.739%
2026-01-12	60.8000	60.8000	60.8000	60.8000	-0.246%	1	52	-86.859%
2026-01-09	60.9500	60.9500	60.9500	60.9500	+6.370%	1	53	-86.891%
2026-01-08	54.0000	57.3000	54.0000	57.3000	-7.131%	2	52	-86.056%
2025-12-31	61.7000	61.7000	61.7000	61.7000	-27.963%	50	8	-87.050%
2025-12-09	85.6500	85.6500	85.6500	85.6500	-5.254%	1	8	-90.671%
2025-11-12	90.5000	90.5000	90.4000	90.4000	-4.156%	2	7	-91.162%
2025-11-11	94.3200	94.3200	94.3200	94.3200	-10.000%	1	6	-91.529%
2025-11-10	101.6500	104.8000	101.6500	104.8000	-8.352%	6	7	-92.376%
2025-11-05	116.9000	116.9000	114.3500	114.3500	-9.354%	2	1	-93.013%
2025-11-04	126.1500	126.1500	126.1500	126.1500	-19.956%	1	2	-93.666%
2025-10-30	157.9500	157.9500	157.6000	157.6000	-11.610%	2	2	-94.930%
2025-10-20	177.2000	178.3000	177.2000	178.3000	+7.930%	2	3	-95.519%
2025-10-15	165.8000	165.8000	165.2000	165.2000	-5.194%	2	3	-95.163%
2025-10-14	174.8500	174.8500	174.2500	174.2500	-12.159%	2	2	-95.415%
2025-09-16	198.3700	198.3700	198.3700	198.3700	-2.712%	1	1	-95.972%
2025-09-11	203.9000	203.9000	203.9000	203.9000	0.000%	1	1	-96.081%