Dark

LLY20261016P1000
LLY Oct 16 2026 1000.00 Put (LLY261016P01000000)
option OPRA

EOD

Sep 9, 2026

8.15-9.444%(-0.85)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	8.7000	8.7000	7.0400	8.1500	-9.444%	54	1,245	0.000%
2026-09-08	8.1300	10.0000	7.2000	9.0000	+24.138%	244	1,235	-9.444%
2026-09-04	6.4500	7.5000	6.0000	7.2500	+24.785%	103	1,098	+12.414%
2026-09-03	5.3200	6.7500	5.3200	5.8100	-11.298%	69	1,098	+40.275%
2026-09-02	5.1000	6.8000	5.1000	6.5500	-7.092%	40	1,095	+24.427%
2026-09-01	5.3200	7.0500	5.1000	7.0500	+4.911%	74	1,080	+15.603%
2026-08-31	7.5000	7.5500	6.5500	6.7200	-0.444%	87	1,048	+21.280%
2026-08-28	6.9500	7.2000	5.4000	6.7500	+2.584%	58	1,067	+20.741%
2026-08-27	6.3500	7.0000	5.7600	6.5800	+10.588%	42	1,062	+23.860%
2026-08-26	5.5500	6.9500	4.6500	5.9500	+54.545%	77	1,049	+36.975%
2026-08-25	3.8100	4.4000	3.5500	3.8500	-6.098%	28	1,044	+111.688%
2026-08-24	4.1500	4.8000	3.9500	4.1000	0.000%	18	1,039	+98.780%
2026-08-21	4.5500	4.6000	3.7500	4.1000	0.000%	25	1,042	+98.780%
2026-08-20	3.4500	4.5000	3.4500	4.1000	+13.573%	524	1,030	+98.780%
2026-08-19	4.0000	4.0000	3.3000	3.6100	-25.259%	24	547	+125.762%
2026-08-18	6.0000	6.1200	4.8300	4.8300	-35.600%	32	546	+68.737%
2026-08-17	7.2800	7.5000	7.2800	7.5000	-0.398%	6	562	+8.667%
2026-08-14	7.6800	8.3700	7.5300	7.5300	+17.473%	312	562	+8.234%
2026-08-13	6.4500	6.7500	6.4100	6.4100	-1.838%	21	272	+27.145%
2026-08-12	8.8400	9.0000	6.5300	6.5300	-14.079%	14	272	+24.809%
2026-08-11	7.0700	7.7300	6.9400	7.6000	-5.000%	7	273	+7.237%
2026-08-10	9.5300	9.8500	7.8000	8.0000	-27.602%	24	270	+1.875%
2026-08-07	12.1700	12.5500	11.0500	11.0500	-14.672%	47	264	-26.244%
2026-08-06	12.8500	13.6000	11.7700	12.9500	-25.231%	5	247	-37.066%
2026-08-05	15.0900	19.6200	15.0900	17.3200	-44.700%	16	244	-52.945%
2026-08-04	27.9000	31.4600	27.4400	31.3200	+9.243%	22	243	-73.978%
2026-08-03	27.8000	31.6500	27.8000	28.6700	+17.260%	89	236	-71.573%
2026-07-31	26.5500	26.8500	24.2500	24.4500	+12.466%	9	174	-66.667%
2026-07-30	22.7000	22.7000	21.7400	21.7400	+22.479%	4	170	-62.511%
2026-07-29	17.7500	17.7500	17.7500	17.7500	+1.313%	3	170	-54.085%
2026-07-28	17.5200	17.5200	17.5200	17.5200	-12.836%	1	170	-53.482%
2026-07-24	20.1000	20.1000	20.1000	20.1000	-14.103%	3	170	-59.453%
2026-07-23	23.4000	23.9000	23.4000	23.4000	-8.949%	34	170	-65.171%
2026-07-22	25.0000	25.9000	25.0000	25.7000	-3.492%	5	179	-68.288%
2026-07-21	27.0000	27.0000	26.6300	26.6300	-8.172%	3	181	-69.395%
2026-07-20	27.0000	29.0000	27.0000	29.0000	+8.736%	5	179	-71.897%
2026-07-17	24.5000	26.6700	24.5000	26.6700	+7.238%	2	176	-69.441%
2026-07-16	24.1000	24.8700	24.1000	24.8700	-12.058%	4	176	-67.230%
2026-07-15	28.7500	28.7500	28.2800	28.2800	+1.000%	3	172	-71.181%
2026-07-14	30.0000	30.0000	28.0000	28.0000	+19.760%	5	170	-70.893%
2026-07-13	23.3800	23.3800	23.3800	23.3800	-2.380%	1	170	-65.141%
2026-07-10	23.9900	24.1500	23.8300	23.9500	+14.048%	62	169	-65.971%
2026-07-09	21.0000	21.0000	21.0000	21.0000	-2.552%	1	124	-61.190%
2026-07-08	21.9700	21.9700	21.3500	21.5500	+5.689%	5	124	-62.181%
2026-07-07	20.3900	20.3900	20.3900	20.3900	-16.228%	1	124	-60.029%
2026-07-06	24.3400	24.3400	24.3400	24.3400	+4.240%	1	124	-66.516%
2026-07-02	23.2800	23.3500	23.0500	23.3500	-14.563%	5	123	-65.096%
2026-07-01	26.1600	27.3300	26.1600	27.3300	+14.351%	8	123	-70.179%
2026-06-30	23.0800	23.9000	23.0800	23.9000	+13.810%	2	120	-65.900%
2026-06-29	21.0000	21.0000	21.0000	21.0000	-14.773%	1	120	-61.190%
2026-06-26	31.4600	31.4600	24.6400	24.6400	-40.049%	23	120	-66.924%
2026-06-24	41.2000	41.2500	41.0000	41.1000	+4.713%	14	140	-80.170%
2026-06-23	42.4000	42.4000	39.2500	39.2500	-7.210%	4	140	-79.236%
2026-06-22	41.0500	42.3000	41.0500	42.3000	-0.937%	2	140	-80.733%
2026-06-18	43.1000	43.1000	42.5400	42.7000	+9.207%	6	138	-80.913%
2026-06-17	39.0600	39.2000	39.0600	39.1000	+0.179%	6	138	-79.156%
2026-06-16	39.0300	39.0300	39.0300	39.0300	-6.065%	1	138	-79.119%
2026-06-15	41.9800	41.9800	41.5500	41.5500	+5.190%	12	139	-80.385%
2026-06-12	37.9600	39.5000	37.9600	39.5000	+3.430%	5	129	-79.367%
2026-06-11	38.1900	38.1900	38.1900	38.1900	-1.292%	1	127	-78.659%
2026-06-10	38.6900	38.6900	38.6900	38.6900	-8.469%	5	126	-78.935%
2026-06-09	40.1500	42.2700	40.1000	42.2700	+4.345%	41	121	-80.719%
2026-06-05	41.8000	41.8000	40.5100	40.5100	-27.114%	2	110	-79.882%
2026-06-03	55.5800	55.5800	55.5800	55.5800	-6.588%	1	110	-85.336%
2026-06-02	59.5000	59.5000	59.5000	59.5000	+21.429%	1	109	-86.303%
2026-06-01	49.0000	49.0000	49.0000	49.0000	-2.970%	1	108	-83.367%
2026-05-29	50.5000	50.5000	50.5000	50.5000	+9.307%	5	109	-83.861%
2026-05-28	43.0000	46.2000	43.0000	46.2000	-21.026%	11	108	-82.359%
2026-05-26	58.5000	58.5000	58.5000	58.5000	-20.430%	5	108	-86.068%
2026-05-21	73.5200	73.5200	73.5200	73.5200	-5.744%	1	108	-88.915%
2026-05-20	78.0000	78.0000	78.0000	78.0000	-2.010%	1	108	-89.551%
2026-05-19	81.8600	84.2500	79.6000	79.6000	-6.518%	104	68	-89.761%
2026-05-14	88.0000	88.0000	85.1500	85.1500	+4.479%	2	68	-90.429%
2026-05-13	87.0500	87.3000	81.4000	81.5000	-9.101%	5	66	-90.000%
2026-05-12	89.6600	89.6600	89.6600	89.6600	-11.969%	1	66	-90.910%
2026-05-11	101.5000	101.8500	101.5000	101.8500	+8.640%	2	66	-91.998%
2026-05-05	98.0000	98.0000	93.7500	93.7500	-11.348%	3	66	-91.307%
2026-05-04	105.7500	105.7500	105.7500	105.7500	-1.765%	1	64	-92.293%
2026-05-01	107.6500	107.6500	107.6500	107.6500	-11.654%	1	63	-92.429%
2026-04-30	122.5000	123.1500	121.8500	121.8500	-10.700%	4	63	-93.311%
2026-04-17	136.1500	136.4500	136.1500	136.4500	+12.769%	2	62	-94.027%
2026-04-09	123.4000	123.4000	121.0000	121.0000	-26.755%	3	61	-93.264%
2026-03-31	165.2000	165.2000	165.2000	165.2000	+10.939%	3	60	-95.067%
2026-03-23	148.9100	148.9100	148.9100	148.9100	+23.219%	2	58	-94.527%
2026-03-12	120.8500	120.8500	120.8500	120.8500	+10.114%	5	60	-93.256%
2026-03-10	109.4500	109.7500	109.4500	109.7500	-2.227%	2	55	-92.574%
2026-03-09	112.2500	112.2500	112.2500	112.2500	-6.458%	1	55	-92.739%
2026-03-06	126.1500	126.1500	120.0000	120.0000	+16.369%	52	54	-93.208%
2026-02-26	103.1200	103.1200	103.1200	103.1200	+1.998%	1	3	-92.097%
2026-02-20	101.1000	101.1000	101.1000	101.1000	0.000%	2	2	-91.939%