Dark

LLY20261218P1000
LLY Dec 18 2026 1000.00 Put (LLY261218P01000000)
option OPRA

EOD

Jul 23, 2026

44.35-4.315%(-2.00)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	43.6500	44.3500	42.5300	44.3500	-4.315%	28	607	0.000%
2026-07-22	46.7500	46.7500	46.3500	46.3500	+0.783%	5	617	-4.315%
2026-07-20	45.9000	45.9900	45.9000	45.9900	-3.179%	21	619	-3.566%
2026-07-17	44.1700	47.5000	44.1700	47.5000	+8.077%	17	599	-6.632%
2026-07-16	51.0000	51.0000	43.7500	43.9500	-16.445%	27	589	+0.910%
2026-07-15	52.6000	52.6000	52.6000	52.6000	+7.063%	1	608	-15.684%
2026-07-14	50.1500	50.5000	49.1200	49.1300	+15.873%	9	609	-9.729%
2026-07-13	44.5000	44.5000	42.0000	42.4000	-1.533%	27	607	+4.599%
2026-07-10	42.0000	43.0600	42.0000	43.0600	+7.061%	7	614	+2.996%
2026-07-09	40.2200	40.2200	40.2200	40.2200	-1.663%	6	610	+10.269%
2026-07-08	38.2700	40.9000	37.9500	40.9000	+8.632%	60	604	+8.435%
2026-07-07	37.6000	37.8000	37.6000	37.6500	-13.548%	37	586	+17.795%
2026-07-06	43.0000	44.0700	42.4500	43.5500	+1.871%	34	579	+1.837%
2026-07-02	42.7500	42.7500	42.7500	42.7500	-5.148%	2	573	+3.743%
2026-07-01	43.7900	46.2000	43.6500	45.0700	+10.628%	15	573	-1.598%
2026-06-30	38.1000	40.7400	38.1000	40.7400	-5.035%	6	562	+8.861%
2026-06-29	42.9000	42.9000	42.9000	42.9000	+4.380%	5	565	+3.380%
2026-06-26	51.2500	51.2500	40.9900	41.1000	-26.344%	28	570	+7.908%
2026-06-25	55.0000	56.4500	53.8000	55.8000	-6.486%	88	571	-20.520%
2026-06-23	59.7000	59.7000	59.6700	59.6700	-3.913%	2	528	-25.675%
2026-06-22	62.5500	65.0900	62.1000	62.1000	+3.759%	7	528	-28.583%
2026-06-17	59.8500	59.8500	59.8500	59.8500	+0.859%	1	528	-25.898%
2026-06-16	60.0000	60.0000	57.9000	59.3400	+0.764%	17	528	-25.261%
2026-06-15	60.2000	60.2000	58.8900	58.8900	+0.667%	10	535	-24.690%
2026-06-12	58.0000	58.8000	57.8500	58.5000	+7.064%	98	534	-24.188%
2026-06-11	62.6600	62.6600	54.6400	54.6400	-11.586%	3	504	-18.832%
2026-06-10	63.0000	63.0000	59.0500	61.8000	+0.488%	19	505	-28.236%
2026-06-09	58.8000	62.6700	57.8500	61.5000	+0.737%	19	493	-27.886%
2026-06-08	56.0000	61.0500	56.0000	61.0500	+1.750%	5	484	-27.355%
2026-06-05	57.6400	60.0000	57.6400	60.0000	-2.944%	5	485	-26.083%
2026-06-04	68.0000	68.0000	61.8200	61.8200	-18.087%	3	487	-28.259%
2026-06-03	75.7000	75.7000	75.4700	75.4700	-4.055%	3	488	-41.235%
2026-06-02	78.6600	78.6600	78.6600	78.6600	+5.160%	1	487	-43.618%
2026-06-01	70.4800	76.8500	70.4800	74.8000	+10.422%	13	487	-40.709%
2026-05-29	64.9700	67.7400	64.9700	67.7400	+10.560%	9	493	-34.529%
2026-05-28	70.5500	70.5500	61.2700	61.2700	-17.481%	16	498	-27.615%
2026-05-27	76.0000	76.0000	72.9600	74.2500	-3.883%	15	499	-40.269%
2026-05-26	77.2500	77.2500	77.2500	77.2500	-4.630%	10	493	-42.589%
2026-05-22	84.5000	84.5000	81.0000	81.0000	-6.789%	102	494	-45.247%
2026-05-21	91.0000	91.0000	86.9000	86.9000	-15.549%	72	471	-48.964%
2026-05-14	102.9000	102.9000	102.9000	102.9000	+2.337%	2	471	-56.900%
2026-05-13	105.2200	105.2200	100.5500	100.5500	-10.223%	2	469	-55.893%
2026-05-11	118.9900	118.9900	112.0000	112.0000	-6.268%	3	469	-60.402%
2026-05-08	119.4900	119.4900	119.4900	119.4900	+9.886%	1	469	-62.884%
2026-05-06	108.9500	108.9500	108.7400	108.7400	-2.212%	7	469	-59.215%
2026-05-05	111.0000	111.5000	110.3900	111.2000	-7.279%	62	469	-60.117%
2026-05-01	119.2300	119.9300	119.2300	119.9300	-33.365%	8	447	-63.020%
2026-04-28	179.9800	179.9800	179.9800	179.9800	+4.246%	10	447	-75.358%
2026-04-27	172.5500	172.6500	172.5500	172.6500	+0.355%	2	437	-74.312%
2026-04-24	172.0400	172.0400	172.0400	172.0400	+4.934%	1	437	-74.221%
2026-04-21	163.9500	163.9500	163.9500	163.9500	+5.096%	90	347	-72.949%
2026-04-15	156.0000	156.0000	156.0000	156.0000	+11.429%	1	347	-71.571%
2026-04-08	140.0000	140.0000	140.0000	140.0000	+2.669%	2	346	-68.321%
2026-04-01	140.0000	140.0000	136.3600	136.3600	-22.947%	2	344	-67.476%
2026-03-27	176.9700	176.9700	176.9700	176.9700	+9.885%	10	343	-74.939%
2026-03-20	161.0500	161.0500	161.0500	161.0500	+23.980%	2	353	-72.462%
2026-03-16	130.0000	130.0000	129.9000	129.9000	+4.826%	2	351	-65.858%
2026-03-10	123.8000	123.9200	123.8000	123.9200	-9.216%	2	352	-64.211%
2026-03-05	132.6700	136.5000	132.6700	136.5000	+11.066%	2	352	-67.509%
2026-03-04	122.8500	122.9000	122.8500	122.9000	-0.446%	2	353	-63.914%
2026-03-03	123.4500	123.4500	123.4500	123.4500	+16.221%	50	353	-64.075%
2026-02-27	106.2200	106.2200	106.2200	106.2200	-8.202%	5	304	-58.247%
2026-02-26	114.3500	115.7100	114.3500	115.7100	+5.287%	6	309	-61.671%
2026-02-25	109.1000	109.9500	109.1000	109.9000	+4.617%	7	304	-59.645%
2026-02-24	105.0500	105.0500	105.0500	105.0500	+2.189%	1	304	-57.782%
2026-02-23	103.1000	103.1000	102.8000	102.8000	-9.547%	4	304	-56.858%
2026-02-18	113.8500	113.8500	113.2000	113.6500	+4.988%	380	304	-60.977%
2026-02-17	108.2500	108.2500	108.2500	108.2500	+14.854%	4	197	-59.030%
2026-02-09	94.2500	94.2500	94.2500	94.2500	-10.976%	1	195	-52.944%
2026-02-06	105.8700	105.8700	105.8700	105.8700	+21.341%	1	196	-58.109%
2026-02-04	88.0000	88.0000	87.2500	87.2500	-30.200%	2	195	-49.169%
2026-02-03	125.0000	125.0000	125.0000	125.0000	+20.494%	5	195	-64.520%
2026-02-02	103.7400	103.7400	103.7400	103.7400	-6.456%	10	195	-57.249%
2026-01-30	114.0000	114.0000	110.9000	110.9000	-7.235%	4	195	-60.009%
2026-01-28	117.0000	119.5500	117.0000	119.5500	+30.158%	2	191	-62.903%
2026-01-22	91.8500	91.8500	91.6000	91.8500	-7.222%	12	191	-51.715%
2026-01-21	99.0000	99.0000	99.0000	99.0000	-10.851%	1	197	-55.202%
2026-01-20	111.4500	111.4500	111.0500	111.0500	+2.539%	2	198	-60.063%
2026-01-16	111.6700	111.6700	107.7400	108.3000	-5.382%	57	152	-59.049%
2026-01-15	114.4600	114.4600	114.4600	114.4600	+12.913%	2	152	-61.253%
2026-01-14	101.8000	101.8000	101.3700	101.3700	+3.650%	2	150	-56.249%
2026-01-13	98.2000	98.4300	97.2300	97.8000	-2.590%	6	149	-54.652%
2026-01-08	100.4000	100.4000	100.4000	100.4000	+8.482%	1	146	-55.827%
2026-01-07	90.3000	92.5500	90.3000	92.5500	-20.105%	8	146	-52.080%
2025-12-17	115.8400	115.8400	115.8400	115.8400	+3.382%	5	146	-61.714%
2025-12-15	112.8000	112.8000	111.6000	112.0500	-5.840%	4	142	-60.419%
2025-12-12	123.8500	123.8500	119.0000	119.0000	-2.058%	2	142	-62.731%
2025-12-11	117.3500	121.5000	117.3500	121.5000	-5.923%	34	141	-63.498%
2025-12-08	132.1500	132.1500	129.1500	129.1500	+5.085%	2	124	-65.660%
2025-12-05	122.9000	122.9000	122.9000	122.9000	+0.286%	1	124	-63.914%
2025-12-04	123.5900	123.5900	122.5500	122.5500	+4.209%	17	123	-63.811%
2025-12-03	114.3500	117.6000	114.3500	117.6000	+4.071%	7	123	-62.287%
2025-12-02	113.0000	113.0000	113.0000	113.0000	+18.947%	1	123	-60.752%
2025-11-26	95.0000	95.0000	95.0000	95.0000	-0.928%	5	124	-53.316%
2025-11-25	96.9700	98.0000	95.6000	95.8900	-9.538%	21	124	-53.749%
2025-11-24	107.0000	107.0000	106.0000	106.0000	-5.154%	2	106	-58.160%
2025-11-21	118.0000	118.0000	111.7600	111.7600	-4.723%	7	106	-60.317%
2025-11-20	116.8500	117.3000	116.8500	117.3000	-6.831%	2	105	-62.191%
2025-11-17	125.7000	125.9000	125.7000	125.9000	-2.130%	2	105	-64.774%
2025-11-13	128.6400	128.6400	128.6400	128.6400	-3.096%	1	105	-65.524%
2025-11-12	132.7500	132.7500	132.7500	132.7500	-26.855%	1	126	-66.591%
2025-11-03	181.4900	181.4900	181.4900	181.4900	-6.100%	40	126	-75.563%
2025-10-31	193.2600	193.2800	193.2600	193.2800	-4.788%	5	126	-77.054%
2025-10-30	209.9500	209.9500	203.0000	203.0000	-15.522%	12	128	-78.153%
2025-10-17	240.3000	240.3000	240.3000	240.3000	+10.407%	2	128	-81.544%
2025-10-15	217.8500	217.8500	217.6500	217.6500	+1.209%	2	126	-79.623%
2025-10-13	215.5000	215.5000	215.0500	215.0500	+10.395%	2	126	-79.377%
2025-10-09	194.8000	194.8000	194.8000	194.8000	-3.454%	1	126	-77.233%
2025-10-06	201.7700	201.7700	201.7700	201.7700	-29.352%	3	125	-78.020%
2025-09-29	286.0000	286.0000	285.4000	285.6000	+1.482%	3	122	-84.471%
2025-09-08	281.4300	281.4300	281.4300	281.4300	-21.988%	4	119	-84.241%
2025-08-07	360.7500	360.7500	360.7500	360.7500	+40.863%	50	115	-87.706%
2025-08-04	256.5000	256.5000	256.1000	256.1000	+0.431%	2	115	-82.683%
2025-06-27	255.0000	255.0000	255.0000	255.0000	+6.339%	1	115	-82.608%
2025-06-10	239.8000	239.8000	239.8000	239.8000	-12.000%	1	114	-81.505%
2025-06-03	272.5000	272.5000	272.5000	272.5000	-6.034%	1	114	-83.725%
2025-05-14	286.7200	293.8000	286.7200	290.0000	+8.011%	34	114	-84.707%
2025-05-08	267.7000	268.4900	267.7000	268.4900	+20.898%	2	114	-83.482%
2025-04-23	222.0800	222.0800	222.0800	222.0800	-19.885%	1	113	-80.030%
2025-04-15	277.2000	277.2000	277.2000	277.2000	+0.326%	10	113	-84.001%
2025-04-14	276.2200	276.3000	276.2200	276.3000	-9.991%	2	103	-83.949%
2025-04-07	306.9400	306.9700	306.9400	306.9700	+5.586%	2	103	-85.552%
2025-04-04	290.7300	290.7300	290.7300	290.7300	+19.691%	2	101	-84.745%
2025-04-01	242.9000	242.9000	242.9000	242.9000	+38.326%	1	101	-81.741%
2025-03-05	175.6000	175.6000	175.6000	175.6000	+0.349%	3	100	-74.744%
2025-02-26	174.9900	174.9900	174.9900	174.9900	-21.353%	3	103	-74.656%
2025-02-04	222.5000	222.5000	222.5000	222.5000	-19.632%	1	100	-80.067%
2025-01-14	265.0000	276.8500	265.0000	276.8500	+8.996%	2	99	-83.980%
2024-11-06	254.0000	254.0000	254.0000	254.0000	+39.331%	1	97	-82.539%
2024-10-11	182.3000	182.3000	182.3000	182.3000	+5.048%	2	98	-75.672%
2024-09-03	173.5400	173.5400	173.5400	173.5400	-2.855%	5	97	-74.444%
2024-08-29	178.6400	178.6400	178.6400	178.6400	+0.614%	5	102	-75.174%
2024-08-22	177.5500	177.5500	177.5500	177.5500	+0.311%	10	107	-75.021%
2024-08-21	177.0000	177.0000	177.0000	177.0000	-14.493%	40	97	-74.944%
2024-08-09	207.3000	207.3000	207.0000	207.0000	+14.491%	18	57	-78.575%
2024-07-02	180.8000	180.8000	180.8000	180.8000	-0.659%	1	52	-75.470%
2024-06-24	182.0000	182.0000	182.0000	182.0000	-37.024%	10	51	-75.632%
2024-04-25	289.0000	289.0000	289.0000	289.0000	+16.069%	2	42	-84.654%
2024-02-16	245.0000	248.9900	245.0000	248.9900	0.000%	84	42	-82.188%