Dark

LLY20260918P980
LLY Sep 18 2026 980.00 Put (LLY260918P00980000)
option OPRA

EOD

Jul 27, 2026

10.19-14.008%(-1.66)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	10.3600	10.4000	10.1900	10.1900	-14.008%	13	280	0.000%
2026-07-24	11.0000	12.1500	10.8500	11.8500	-9.195%	63	282	-14.008%
2026-07-23	14.0000	14.0000	13.0000	13.0500	-10.309%	10	289	-21.916%
2026-07-22	14.7000	14.9000	13.9000	14.5500	-1.020%	75	291	-29.966%
2026-07-21	16.1500	16.1500	14.5500	14.7000	-3.607%	63	274	-30.680%
2026-07-20	14.3500	15.2500	14.0500	15.2500	+11.314%	61	285	-33.180%
2026-07-17	13.5500	13.7000	13.4000	13.7000	-5.190%	13	249	-25.620%
2026-07-16	14.5000	14.5000	13.1700	14.4500	-15.000%	108	249	-29.481%
2026-07-15	18.3400	19.0000	17.0000	17.0000	-4.387%	23	284	-40.059%
2026-07-14	17.5500	17.8800	17.4000	17.7800	+35.725%	32	262	-42.688%
2026-07-13	13.1300	13.1300	13.1000	13.1000	-5.072%	4	259	-22.214%
2026-07-10	13.6600	13.8000	13.0000	13.8000	+13.115%	13	259	-26.159%
2026-07-09	12.7500	12.9500	12.2000	12.2000	-2.789%	19	255	-16.475%
2026-07-08	12.5500	12.5500	12.5500	12.5500	+4.583%	3	243	-18.805%
2026-07-07	12.0000	12.0000	12.0000	12.0000	-13.978%	2	242	-15.083%
2026-07-06	14.1500	14.1500	13.6000	13.9500	+1.899%	30	243	-26.953%
2026-07-02	13.9000	13.9000	13.6900	13.6900	-15.546%	2	240	-25.566%
2026-07-01	16.0800	17.0000	16.0800	16.2100	+9.898%	11	240	-37.138%
2026-06-30	14.2500	14.7500	13.7500	14.7500	+11.912%	109	246	-30.915%
2026-06-29	13.1800	13.1800	13.1800	13.1800	-10.946%	4	207	-22.686%
2026-06-26	22.7400	22.7400	14.8000	14.8000	-43.619%	11	203	-31.149%
2026-06-25	24.5000	26.3500	24.3000	26.2500	-9.639%	13	210	-61.181%
2026-06-24	26.2500	29.3000	26.2500	29.0500	+1.930%	28	206	-64.923%
2026-06-23	27.6000	28.5000	27.6000	28.5000	+4.587%	2	179	-64.246%
2026-06-22	28.9500	29.8200	27.0000	27.2500	-8.249%	12	180	-62.606%
2026-06-18	31.3000	31.3000	29.6000	29.7000	+12.287%	19	173	-65.690%
2026-06-15	25.6900	26.4500	25.6500	26.4500	+0.189%	13	173	-61.474%
2026-06-11	28.8100	28.8100	26.4000	26.4000	-11.111%	3	168	-61.402%
2026-06-10	27.2200	29.7000	27.2200	29.7000	+4.211%	2	169	-65.690%
2026-06-08	27.0000	28.5000	27.0000	28.5000	-8.360%	15	168	-64.246%
2026-06-04	31.2000	31.3000	30.8000	31.1000	-30.112%	11	170	-67.235%
2026-06-02	44.5000	44.5000	44.5000	44.5000	+8.537%	4	174	-77.101%
2026-06-01	40.4500	41.3000	39.8000	41.0000	+16.147%	23	178	-75.146%
2026-05-29	33.2100	37.9000	33.2100	35.3000	+10.072%	14	162	-71.133%
2026-05-28	32.0700	32.0700	32.0700	32.0700	-28.094%	1	152	-68.226%
2026-05-26	43.5500	44.6000	43.5500	44.6000	-3.463%	12	152	-77.152%
2026-05-22	46.2000	46.2000	46.2000	46.2000	-28.372%	2	142	-77.944%
2026-05-19	64.3500	64.5000	64.3500	64.5000	-13.539%	2	141	-84.202%
2026-05-18	75.5000	76.2500	74.3500	74.6000	+16.928%	5	142	-86.340%
2026-05-13	63.5500	63.8000	63.5500	63.8000	-15.997%	2	142	-84.028%
2026-05-11	76.1500	76.1500	75.9500	75.9500	-18.157%	2	141	-86.583%
2026-05-08	83.9800	92.8000	83.9400	92.8000	+15.783%	8	141	-89.019%
2026-05-07	78.8300	80.4500	78.8300	80.1500	+8.531%	18	147	-87.286%
2026-05-06	73.2500	73.8500	73.2500	73.8500	-5.199%	2	142	-86.202%
2026-05-05	82.3000	82.5500	77.9000	77.9000	-14.863%	19	142	-86.919%
2026-05-01	91.4000	91.5000	91.4000	91.5000	-40.294%	3	130	-88.863%
2026-04-29	153.2500	153.2500	153.2500	153.2500	+6.646%	1	130	-93.351%
2026-04-27	143.5000	143.7000	143.5000	143.7000	+19.105%	2	130	-92.909%
2026-04-22	120.4500	120.7000	120.4500	120.6500	+3.536%	8	129	-91.554%
2026-04-20	116.4000	116.6500	115.1000	116.5300	-1.952%	20	125	-91.255%
2026-04-17	117.2000	119.1500	117.1500	118.8500	-11.537%	5	116	-91.426%
2026-04-15	134.4500	134.4500	134.3500	134.3500	+15.322%	10	117	-92.415%
2026-04-14	112.1000	116.5000	112.1000	116.5000	-0.682%	2	112	-91.253%
2026-04-13	115.7500	117.3000	115.7500	117.3000	+4.919%	2	114	-91.313%
2026-04-10	111.4000	112.0000	111.4000	111.8000	+7.088%	3	112	-90.886%
2026-04-09	107.0500	107.0500	104.4000	104.4000	-15.431%	3	111	-90.239%
2026-04-06	123.4500	123.4500	123.4500	123.4500	+11.417%	2	108	-91.746%
2026-04-01	106.3000	110.8000	106.3000	110.8000	-25.387%	4	106	-90.803%
2026-03-30	150.3600	150.3600	148.5000	148.5000	+14.363%	3	105	-93.138%
2026-03-23	132.4100	132.4100	129.7000	129.8500	+4.448%	3	105	-92.152%
2026-03-17	121.4300	124.3200	121.4300	124.3200	+23.948%	2	105	-91.803%
2026-03-13	100.3000	101.2500	100.3000	100.3000	-4.294%	8	106	-89.840%
2026-03-12	99.6500	105.6500	99.2500	104.8000	+9.224%	14	98	-90.277%
2026-03-11	98.3000	98.3000	95.9500	95.9500	-3.422%	11	86	-89.380%
2026-03-09	104.3000	104.3000	98.2000	99.3500	-10.495%	5	75	-89.743%
2026-03-06	111.0000	111.0000	111.0000	111.0000	+3.952%	1	73	-90.820%
2026-03-05	106.7800	106.7800	106.7800	106.7800	+12.164%	1	73	-90.457%
2026-03-04	96.3500	96.3500	95.2000	95.2000	-1.142%	2	72	-89.296%
2026-03-03	96.1500	96.3000	96.1500	96.3000	+21.056%	2	71	-89.418%
2026-02-24	79.2500	79.5500	79.2500	79.5500	-9.241%	2	69	-87.190%
2026-02-19	87.3500	87.9500	87.0000	87.6500	0.000%	5	67	-88.374%
2026-02-18	86.9500	87.6500	86.9500	87.6500	+10.502%	2	66	-88.374%
2026-02-17	79.3200	79.3200	79.3200	79.3200	-9.193%	7	64	-87.153%
2026-02-11	87.3500	87.3500	87.3500	87.3500	+4.925%	1	64	-88.334%
2026-02-10	82.5000	83.2500	82.5000	83.2500	+18.522%	4	65	-87.760%
2026-02-09	70.2400	70.2400	70.2400	70.2400	-11.703%	2	65	-85.493%
2026-02-06	80.0000	80.3500	79.5500	79.5500	+6.707%	3	67	-87.190%
2026-02-05	74.5500	74.5500	74.5500	74.5500	-10.879%	2	70	-86.331%
2026-02-04	83.6500	83.6500	83.6500	83.6500	+1.950%	2	68	-87.818%
2026-02-03	82.0500	82.0500	82.0500	82.0500	-5.090%	5	66	-87.581%
2026-01-30	91.5500	91.5500	83.4500	86.4500	0.000%	25	66	-88.213%
2026-01-29	86.4500	86.4500	86.4500	86.4500	-6.792%	10	67	-88.213%
2026-01-28	91.9500	92.7500	91.9500	92.7500	+21.959%	2	58	-89.013%
2026-01-26	75.6500	76.0500	75.6500	76.0500	+2.424%	2	58	-86.601%
2026-01-23	73.5500	74.8500	73.5500	74.2500	+9.191%	22	59	-86.276%
2026-01-22	68.0000	68.0000	68.0000	68.0000	-20.375%	2	38	-85.015%
2026-01-20	85.7000	85.7000	85.4000	85.4000	+15.624%	4	38	-88.068%
2026-01-14	73.8600	73.8600	73.8600	73.8600	-3.953%	5	35	-86.204%
2026-01-12	78.1500	78.1500	76.9000	76.9000	+0.457%	3	30	-86.749%
2026-01-09	75.7500	76.5500	75.7500	76.5500	-58.811%	19	28	-86.688%
2025-10-30	186.3000	186.3000	185.8500	185.8500	-11.437%	2	10	-94.517%
2025-10-20	210.0000	210.2500	209.1200	209.8500	+6.119%	16	9	-95.144%
2025-10-16	198.1500	198.1500	197.7500	197.7500	0.000%	2	1	-94.847%