Dark

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

EOD

Sep 9, 2026

0.1200-52.000%(-0.1300)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1500	0.2000	0.1200	0.1200	-52.000%	16	437	0.000%
2026-09-08	0.3000	0.3000	0.2100	0.2500	-37.500%	6	430	-52.000%
2026-09-02	0.4000	0.4000	0.4000	0.4000	+2.564%	1	425	-70.000%
2026-09-01	0.3900	0.3900	0.3900	0.3900	-7.143%	1	425	-69.231%
2026-08-31	0.4700	0.4700	0.4200	0.4200	-34.375%	2	426	-71.429%
2026-08-27	0.6600	0.6600	0.6000	0.6400	+1.587%	5	427	-81.250%
2026-08-26	0.6300	0.6300	0.6300	0.6300	+6,200.000%	1	427	-80.952%
2026-08-25	0.5800	0.5800	0.0100	0.0100	-98.333%	3	428	+1,100.000%
2026-08-24	0.6000	0.6000	0.6000	0.6000	+500.000%	1	428	-80.000%
2026-08-21	0.1000	0.1000	0.1000	0.1000	-80.769%	4	428	+20.000%
2026-08-20	0.5000	0.5200	0.5000	0.5200	+18.182%	2	432	-76.923%
2026-08-18	0.6200	0.6200	0.4400	0.4400	-50.000%	5	431	-72.727%
2026-08-14	1.0900	1.0900	0.8800	0.8800	+175.000%	2	430	-86.364%
2026-08-13	0.3200	0.3200	0.3200	0.3200	-57.895%	1	430	-62.500%
2026-08-12	1.1800	1.1800	0.7600	0.7600	+13.433%	8	430	-84.211%
2026-08-11	1.2000	1.2000	0.6700	0.6700	-6.944%	15	431	-82.090%
2026-08-10	1.5900	1.5900	0.7200	0.7200	-60.440%	19	430	-83.333%
2026-08-07	2.0000	2.0000	1.8200	1.8200	-6.186%	5	432	-93.407%
2026-08-06	2.5000	2.7300	1.9400	1.9400	-61.508%	3	432	-93.814%
2026-08-05	2.4100	5.0400	2.4100	5.0400	-50.588%	6	431	-97.619%
2026-08-04	9.9400	10.2000	8.5000	10.2000	+4.082%	9	433	-98.824%
2026-08-03	7.4000	9.8000	7.4000	9.8000	+6.061%	7	432	-98.776%
2026-07-31	8.0300	9.4300	7.8000	9.2400	+32.759%	8	430	-98.701%
2026-07-30	6.7500	7.2700	6.5000	6.9600	+42.041%	19	427	-98.276%
2026-07-29	4.8200	4.9000	4.8200	4.9000	+3.594%	3	424	-97.551%
2026-07-28	4.8600	5.0500	4.7300	4.7300	-40.801%	11	422	-97.463%
2026-07-24	7.1800	7.9900	7.1800	7.9900	-9.819%	4	416	-98.498%
2026-07-23	10.0500	10.0500	8.8600	8.8600	-7.225%	12	416	-98.646%
2026-07-21	9.4000	9.6500	9.4000	9.5500	-8.173%	6	407	-98.743%
2026-07-20	10.4500	10.4500	10.4000	10.4000	+23.077%	2	406	-98.846%
2026-07-17	8.8500	8.8500	8.4500	8.4500	-6.630%	20	406	-98.580%
2026-07-16	9.5800	9.5800	8.6700	9.0500	-18.468%	18	398	-98.674%
2026-07-15	11.7500	11.9500	11.1000	11.1000	+4.717%	9	395	-98.919%
2026-07-14	11.5500	11.5500	10.6000	10.6000	+17.778%	53	394	-98.868%
2026-07-10	9.0000	9.0000	8.8000	9.0000	+13.924%	12	404	-98.667%
2026-07-09	8.0000	8.2500	7.7000	7.9000	-4.242%	28	404	-98.481%
2026-07-08	8.2500	8.2500	8.2500	8.2500	+10.738%	5	403	-98.545%
2026-07-07	7.4500	7.4500	7.4500	7.4500	-16.009%	2	403	-98.389%
2026-07-02	8.8800	8.9000	8.8700	8.8700	-13.800%	6	405	-98.647%
2026-07-01	10.2800	10.2900	10.2800	10.2900	+6.082%	2	405	-98.834%
2026-06-30	9.5800	9.7000	9.5800	9.7000	+3.743%	7	403	-98.763%
2026-06-29	9.1000	9.7000	9.1000	9.3500	-10.096%	18	402	-98.717%
2026-06-26	10.4000	10.4000	10.4000	10.4000	-35.162%	1	401	-98.846%
2026-06-25	16.0400	16.0400	16.0400	16.0400	-19.800%	1	401	-99.252%
2026-06-24	16.0000	20.0000	16.0000	20.0000	+0.908%	286	401	-99.400%
2026-06-18	19.8200	19.8200	19.8200	19.8200	+3.770%	1	135	-99.395%
2026-06-17	19.1000	19.1000	19.1000	19.1000	+4.372%	7	135	-99.372%
2026-06-15	18.0000	18.3000	18.0000	18.3000	+1.105%	7	135	-99.344%
2026-06-12	19.0000	19.0000	18.0000	18.1000	+1.117%	7	132	-99.337%
2026-06-11	17.9000	17.9000	17.9000	17.9000	-12.683%	2	133	-99.330%
2026-06-09	20.5000	20.5000	20.5000	20.5000	+1.135%	1	133	-99.415%
2026-06-08	19.0000	21.0000	18.9500	20.2700	-7.231%	19	134	-99.408%
2026-06-05	19.2000	21.8500	19.2000	21.8500	-1.354%	26	126	-99.451%
2026-06-04	22.1500	22.1500	22.1500	22.1500	-26.412%	1	134	-99.458%
2026-06-03	30.1000	30.1000	30.1000	30.1000	+18.039%	2	135	-99.601%
2026-05-29	26.0000	26.5300	25.5000	25.5000	+7.233%	3	135	-99.529%
2026-05-28	28.1000	28.1000	23.7800	23.7800	-18.085%	21	136	-99.495%
2026-05-27	29.7200	29.7200	29.0300	29.0300	-9.196%	4	138	-99.587%
2026-05-26	30.5500	31.9700	30.5500	31.9700	-10.323%	11	140	-99.625%
2026-05-22	34.1300	35.6500	34.1300	35.6500	-21.648%	21	140	-99.663%
2026-05-20	45.5000	45.5000	45.5000	45.5000	-16.865%	3	128	-99.736%
2026-05-13	54.8000	54.8000	54.5500	54.7300	-3.133%	4	131	-99.781%
2026-05-12	59.3000	59.6000	56.5000	56.5000	-13.780%	15	131	-99.788%
2026-05-11	65.5300	65.5300	65.5300	65.5300	+5.574%	2	131	-99.817%
2026-05-07	62.0700	62.0700	62.0700	62.0700	+7.239%	1	126	-99.807%
2026-05-06	58.0000	58.0500	57.8800	57.8800	-6.645%	24	127	-99.793%
2026-05-05	66.5000	66.5000	62.0000	62.0000	-7.394%	32	127	-99.806%
2026-05-04	70.2500	70.2500	66.7500	66.9500	-6.560%	15	126	-99.821%
2026-05-01	71.5000	71.6500	71.5000	71.6500	-13.014%	3	119	-99.833%
2026-04-30	87.5000	87.5000	82.3700	82.3700	-36.221%	4	119	-99.854%
2026-04-29	129.4000	129.4000	129.1500	129.1500	+9.449%	2	116	-99.907%
2026-04-24	118.3000	118.3000	117.8000	118.0000	+22.153%	17	116	-99.898%
2026-04-22	97.0000	97.2000	96.6000	96.6000	+0.782%	8	106	-99.876%
2026-04-17	95.8500	95.8500	95.8500	95.8500	-9.915%	1	110	-99.875%
2026-04-16	106.1500	106.4000	106.1500	106.4000	+0.377%	2	109	-99.887%
2026-04-15	106.0000	106.0000	106.0000	106.0000	+16.740%	10	109	-99.887%
2026-04-14	90.8000	90.8000	90.8000	90.8000	+0.498%	1	99	-99.868%
2026-04-10	90.3500	90.3500	90.3500	90.3500	+5.364%	1	100	-99.867%
2026-04-09	85.7500	85.7500	85.7500	85.7500	+0.234%	1	99	-99.860%
2026-04-08	85.5500	85.5500	85.5500	85.5500	-15.381%	2	98	-99.860%
2026-04-02	101.1000	101.1000	101.1000	101.1000	+15.543%	2	94	-99.881%
2026-04-01	87.5000	87.5000	87.5000	87.5000	-27.386%	1	94	-99.863%
2026-03-30	120.5000	120.5000	120.5000	120.5000	-0.823%	2	94	-99.900%
2026-03-27	121.5000	121.5000	121.5000	121.5000	+5.975%	1	94	-99.901%
2026-03-24	115.5000	117.4500	114.6500	114.6500	+4.828%	11	94	-99.895%
2026-03-18	113.0300	113.0300	109.3700	109.3700	+5.968%	3	92	-99.890%
2026-03-17	85.8500	104.0500	85.8500	103.2100	+23.857%	43	90	-99.884%
2026-03-16	83.3300	83.3300	83.3300	83.3300	+1.436%	3	67	-99.856%
2026-03-12	82.1500	82.1500	82.1500	82.1500	+4.850%	1	66	-99.854%
2026-03-11	78.3500	78.3500	78.3500	78.3500	-3.569%	1	66	-99.847%
2026-03-09	81.2500	81.2500	81.2500	81.2500	-12.446%	1	67	-99.852%
2026-03-06	92.6000	93.0500	92.6000	92.8000	+28.443%	15	67	-99.871%
2026-03-02	72.2500	72.2500	72.2500	72.2500	+9.337%	7	67	-99.834%
2026-02-25	66.0800	66.0800	66.0800	66.0800	-7.074%	5	57	-99.818%
2026-02-19	71.1100	71.1100	71.1100	71.1100	+9.400%	1	57	-99.831%
2026-02-13	64.3500	65.0000	64.3500	65.0000	+2.041%	5	53	-99.815%
2026-02-06	63.7000	63.7000	63.7000	63.7000	+23.761%	1	53	-99.812%
2026-02-04	51.4700	51.4700	51.4700	51.4700	-24.861%	1	52	-99.767%
2026-02-03	68.5000	68.5000	68.5000	68.5000	+12.702%	11	52	-99.825%
2026-01-26	60.7800	60.7800	60.7800	60.7800	+11.421%	1	52	-99.803%
2026-01-22	55.0000	55.0000	54.5500	54.5500	-20.073%	3	52	-99.780%
2026-01-20	67.9000	68.2500	67.9000	68.2500	-5.602%	2	52	-99.824%
2026-01-15	74.5500	75.0000	72.3000	72.3000	+16.613%	13	51	-99.834%
2026-01-14	62.0000	62.0000	62.0000	62.0000	+2.905%	5	51	-99.806%
2026-01-13	60.0500	60.2500	60.0500	60.2500	-0.905%	2	51	-99.801%
2026-01-12	60.8000	60.8000	60.8000	60.8000	-0.246%	1	52	-99.803%
2026-01-09	60.9500	60.9500	60.9500	60.9500	+6.370%	1	53	-99.803%
2026-01-08	54.0000	57.3000	54.0000	57.3000	-7.131%	2	52	-99.791%
2025-12-31	61.7000	61.7000	61.7000	61.7000	-27.963%	50	8	-99.806%
2025-12-09	85.6500	85.6500	85.6500	85.6500	-5.254%	1	8	-99.860%
2025-11-12	90.5000	90.5000	90.4000	90.4000	-4.156%	2	7	-99.867%
2025-11-11	94.3200	94.3200	94.3200	94.3200	-10.000%	1	6	-99.873%
2025-11-10	101.6500	104.8000	101.6500	104.8000	-8.352%	6	7	-99.885%
2025-11-05	116.9000	116.9000	114.3500	114.3500	-9.354%	2	1	-99.895%
2025-11-04	126.1500	126.1500	126.1500	126.1500	-19.956%	1	2	-99.905%
2025-10-30	157.9500	157.9500	157.6000	157.6000	-11.610%	2	2	-99.924%
2025-10-20	177.2000	178.3000	177.2000	178.3000	+7.930%	2	3	-99.933%
2025-10-15	165.8000	165.8000	165.2000	165.2000	-5.194%	2	3	-99.927%
2025-10-14	174.8500	174.8500	174.2500	174.2500	-12.159%	2	2	-99.931%
2025-09-16	198.3700	198.3700	198.3700	198.3700	-2.712%	1	1	-99.940%
2025-09-11	203.9000	203.9000	203.9000	203.9000	0.000%	1	1	-99.941%