Dark

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

EOD

Sep 9, 2026

32.83-0.213%(-0.07)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	33.2500	33.4500	32.8300	32.8300	-0.213%	4	919	0.000%
2026-09-08	35.0000	35.0500	29.5500	32.9000	+17.500%	36	919	-0.213%
2026-09-04	28.4700	28.4700	28.0000	28.0000	+8.108%	16	910	+17.250%
2026-09-03	26.6000	26.6000	25.9000	25.9000	-0.385%	11	910	+26.757%
2026-09-02	25.3100	26.5000	25.1000	26.0000	-3.704%	37	900	+26.269%
2026-09-01	24.2000	27.0000	24.0800	27.0000	+1.887%	40	901	+21.593%
2026-08-31	25.2000	27.9500	25.2000	26.5000	+4.208%	27	896	+23.887%
2026-08-28	25.0200	25.4300	25.0200	25.4300	+1.720%	6	870	+29.099%
2026-08-27	23.7500	25.0000	22.0000	25.0000	+8.696%	19	864	+31.320%
2026-08-26	24.4000	24.4000	20.2500	23.0000	+24.661%	49	850	+42.739%
2026-08-25	17.1000	18.5500	16.5000	18.4500	-4.056%	36	816	+77.940%
2026-08-24	19.2700	19.2700	19.2300	19.2300	+13.118%	2	788	+70.723%
2026-08-21	20.5000	20.5000	17.0000	17.0000	-9.382%	9	789	+93.118%
2026-08-20	13.0000	19.3000	13.0000	18.7600	+17.250%	50	786	+75.000%
2026-08-19	19.0000	19.0000	15.3800	16.0000	-22.141%	47	754	+105.188%
2026-08-18	24.0300	24.0300	20.3500	20.5500	-24.086%	51	763	+59.757%
2026-08-14	27.0000	28.5200	26.8500	27.0700	+15.684%	24	774	+21.278%
2026-08-13	23.0000	23.4000	23.0000	23.4000	-2.296%	9	765	+40.299%
2026-08-12	27.6200	28.0000	23.8000	23.9500	-4.998%	28	765	+37.077%
2026-08-11	25.2500	25.2500	25.2100	25.2100	-1.098%	5	755	+30.226%
2026-08-10	31.2500	31.2500	24.8600	25.4900	-18.976%	23	755	+28.796%
2026-08-07	35.0000	35.0000	31.4600	31.4600	-1.348%	4	746	+4.355%
2026-08-06	29.5200	34.4200	29.5200	31.8900	-19.307%	17	747	+2.948%
2026-08-05	31.5000	41.6500	31.5000	39.5200	-24.623%	27	758	-16.928%
2026-08-04	49.8700	53.3000	48.8000	52.4300	+0.441%	109	755	-37.383%
2026-08-03	45.2000	52.4800	45.2000	52.2000	+17.541%	34	664	-37.107%
2026-07-31	46.5900	50.0000	43.6500	44.4100	+2.445%	11	648	-26.075%
2026-07-30	39.5600	44.1500	39.5600	43.3500	+25.944%	52	643	-24.268%
2026-07-29	33.9500	34.4200	33.9500	34.4200	-10.829%	3	607	-4.619%
2026-07-27	38.6000	38.6000	38.6000	38.6000	-12.965%	4	607	-14.948%
2026-07-23	43.6500	44.3500	42.5300	44.3500	-4.315%	28	607	-25.975%
2026-07-22	46.7500	46.7500	46.3500	46.3500	+0.783%	5	617	-29.169%
2026-07-20	45.9000	45.9900	45.9000	45.9900	-3.179%	21	619	-28.615%
2026-07-17	44.1700	47.5000	44.1700	47.5000	+8.077%	17	599	-30.884%
2026-07-16	51.0000	51.0000	43.7500	43.9500	-16.445%	27	589	-25.301%
2026-07-15	52.6000	52.6000	52.6000	52.6000	+7.063%	1	608	-37.586%
2026-07-14	50.1500	50.5000	49.1200	49.1300	+15.873%	9	609	-33.177%
2026-07-13	44.5000	44.5000	42.0000	42.4000	-1.533%	27	607	-22.571%
2026-07-10	42.0000	43.0600	42.0000	43.0600	+7.061%	7	614	-23.758%
2026-07-09	40.2200	40.2200	40.2200	40.2200	-1.663%	6	610	-18.374%
2026-07-08	38.2700	40.9000	37.9500	40.9000	+8.632%	60	604	-19.731%
2026-07-07	37.6000	37.8000	37.6000	37.6500	-13.548%	37	586	-12.802%
2026-07-06	43.0000	44.0700	42.4500	43.5500	+1.871%	34	579	-24.615%
2026-07-02	42.7500	42.7500	42.7500	42.7500	-5.148%	2	573	-23.205%
2026-07-01	43.7900	46.2000	43.6500	45.0700	+10.628%	15	573	-27.158%
2026-06-30	38.1000	40.7400	38.1000	40.7400	-5.035%	6	562	-19.416%
2026-06-29	42.9000	42.9000	42.9000	42.9000	+4.380%	5	565	-23.473%
2026-06-26	51.2500	51.2500	40.9900	41.1000	-26.344%	28	570	-20.122%
2026-06-25	55.0000	56.4500	53.8000	55.8000	-6.486%	88	571	-41.165%
2026-06-23	59.7000	59.7000	59.6700	59.6700	-3.913%	2	528	-44.981%
2026-06-22	62.5500	65.0900	62.1000	62.1000	+3.759%	7	528	-47.134%
2026-06-17	59.8500	59.8500	59.8500	59.8500	+0.859%	1	528	-45.146%
2026-06-16	60.0000	60.0000	57.9000	59.3400	+0.764%	17	528	-44.675%
2026-06-15	60.2000	60.2000	58.8900	58.8900	+0.667%	10	535	-44.252%
2026-06-12	58.0000	58.8000	57.8500	58.5000	+7.064%	98	534	-43.880%
2026-06-11	62.6600	62.6600	54.6400	54.6400	-11.586%	3	504	-39.916%
2026-06-10	63.0000	63.0000	59.0500	61.8000	+0.488%	19	505	-46.877%
2026-06-09	58.8000	62.6700	57.8500	61.5000	+0.737%	19	493	-46.618%
2026-06-08	56.0000	61.0500	56.0000	61.0500	+1.750%	5	484	-46.224%
2026-06-05	57.6400	60.0000	57.6400	60.0000	-2.944%	5	485	-45.283%
2026-06-04	68.0000	68.0000	61.8200	61.8200	-18.087%	3	487	-46.894%
2026-06-03	75.7000	75.7000	75.4700	75.4700	-4.055%	3	488	-56.499%
2026-06-02	78.6600	78.6600	78.6600	78.6600	+5.160%	1	487	-58.263%
2026-06-01	70.4800	76.8500	70.4800	74.8000	+10.422%	13	487	-56.110%
2026-05-29	64.9700	67.7400	64.9700	67.7400	+10.560%	9	493	-51.535%
2026-05-28	70.5500	70.5500	61.2700	61.2700	-17.481%	16	498	-46.417%
2026-05-27	76.0000	76.0000	72.9600	74.2500	-3.883%	15	499	-55.785%
2026-05-26	77.2500	77.2500	77.2500	77.2500	-4.630%	10	493	-57.502%
2026-05-22	84.5000	84.5000	81.0000	81.0000	-6.789%	102	494	-59.469%
2026-05-21	91.0000	91.0000	86.9000	86.9000	-15.549%	72	471	-62.221%
2026-05-14	102.9000	102.9000	102.9000	102.9000	+2.337%	2	471	-68.095%
2026-05-13	105.2200	105.2200	100.5500	100.5500	-10.223%	2	469	-67.350%
2026-05-11	118.9900	118.9900	112.0000	112.0000	-6.268%	3	469	-70.688%
2026-05-08	119.4900	119.4900	119.4900	119.4900	+9.886%	1	469	-72.525%
2026-05-06	108.9500	108.9500	108.7400	108.7400	-2.212%	7	469	-69.809%
2026-05-05	111.0000	111.5000	110.3900	111.2000	-7.279%	62	469	-70.477%
2026-05-01	119.2300	119.9300	119.2300	119.9300	-33.365%	8	447	-72.626%
2026-04-28	179.9800	179.9800	179.9800	179.9800	+4.246%	10	447	-81.759%
2026-04-27	172.5500	172.6500	172.5500	172.6500	+0.355%	2	437	-80.985%
2026-04-24	172.0400	172.0400	172.0400	172.0400	+4.934%	1	437	-80.917%
2026-04-21	163.9500	163.9500	163.9500	163.9500	+5.096%	90	347	-79.976%
2026-04-15	156.0000	156.0000	156.0000	156.0000	+11.429%	1	347	-78.955%
2026-04-08	140.0000	140.0000	140.0000	140.0000	+2.669%	2	346	-76.550%
2026-04-01	140.0000	140.0000	136.3600	136.3600	-22.947%	2	344	-75.924%
2026-03-27	176.9700	176.9700	176.9700	176.9700	+9.885%	10	343	-81.449%
2026-03-20	161.0500	161.0500	161.0500	161.0500	+23.980%	2	353	-79.615%
2026-03-16	130.0000	130.0000	129.9000	129.9000	+4.826%	2	351	-74.727%
2026-03-10	123.8000	123.9200	123.8000	123.9200	-9.216%	2	352	-73.507%
2026-03-05	132.6700	136.5000	132.6700	136.5000	+11.066%	2	352	-75.949%
2026-03-04	122.8500	122.9000	122.8500	122.9000	-0.446%	2	353	-73.287%
2026-03-03	123.4500	123.4500	123.4500	123.4500	+16.221%	50	353	-73.406%
2026-02-27	106.2200	106.2200	106.2200	106.2200	-8.202%	5	304	-69.092%
2026-02-26	114.3500	115.7100	114.3500	115.7100	+5.287%	6	309	-71.627%
2026-02-25	109.1000	109.9500	109.1000	109.9000	+4.617%	7	304	-70.127%
2026-02-24	105.0500	105.0500	105.0500	105.0500	+2.189%	1	304	-68.748%
2026-02-23	103.1000	103.1000	102.8000	102.8000	-9.547%	4	304	-68.064%
2026-02-18	113.8500	113.8500	113.2000	113.6500	+4.988%	380	304	-71.113%
2026-02-17	108.2500	108.2500	108.2500	108.2500	+14.854%	4	197	-69.672%
2026-02-09	94.2500	94.2500	94.2500	94.2500	-10.976%	1	195	-65.167%
2026-02-06	105.8700	105.8700	105.8700	105.8700	+21.341%	1	196	-68.990%
2026-02-04	88.0000	88.0000	87.2500	87.2500	-30.200%	2	195	-62.372%
2026-02-03	125.0000	125.0000	125.0000	125.0000	+20.494%	5	195	-73.736%
2026-02-02	103.7400	103.7400	103.7400	103.7400	-6.456%	10	195	-68.354%
2026-01-30	114.0000	114.0000	110.9000	110.9000	-7.235%	4	195	-70.397%
2026-01-28	117.0000	119.5500	117.0000	119.5500	+30.158%	2	191	-72.539%
2026-01-22	91.8500	91.8500	91.6000	91.8500	-7.222%	12	191	-64.257%
2026-01-21	99.0000	99.0000	99.0000	99.0000	-10.851%	1	197	-66.838%
2026-01-20	111.4500	111.4500	111.0500	111.0500	+2.539%	2	198	-70.437%
2026-01-16	111.6700	111.6700	107.7400	108.3000	-5.382%	57	152	-69.686%
2026-01-15	114.4600	114.4600	114.4600	114.4600	+12.913%	2	152	-71.317%
2026-01-14	101.8000	101.8000	101.3700	101.3700	+3.650%	2	150	-67.614%
2026-01-13	98.2000	98.4300	97.2300	97.8000	-2.590%	6	149	-66.431%
2026-01-08	100.4000	100.4000	100.4000	100.4000	+8.482%	1	146	-67.301%
2026-01-07	90.3000	92.5500	90.3000	92.5500	-20.105%	8	146	-64.527%
2025-12-17	115.8400	115.8400	115.8400	115.8400	+3.382%	5	146	-71.659%
2025-12-15	112.8000	112.8000	111.6000	112.0500	-5.840%	4	142	-70.701%
2025-12-12	123.8500	123.8500	119.0000	119.0000	-2.058%	2	142	-72.412%
2025-12-11	117.3500	121.5000	117.3500	121.5000	-5.923%	34	141	-72.979%
2025-12-08	132.1500	132.1500	129.1500	129.1500	+5.085%	2	124	-74.580%
2025-12-05	122.9000	122.9000	122.9000	122.9000	+0.286%	1	124	-73.287%
2025-12-04	123.5900	123.5900	122.5500	122.5500	+4.209%	17	123	-73.211%
2025-12-03	114.3500	117.6000	114.3500	117.6000	+4.071%	7	123	-72.083%
2025-12-02	113.0000	113.0000	113.0000	113.0000	+18.947%	1	123	-70.947%
2025-11-26	95.0000	95.0000	95.0000	95.0000	-0.928%	5	124	-65.442%
2025-11-25	96.9700	98.0000	95.6000	95.8900	-9.538%	21	124	-65.763%
2025-11-24	107.0000	107.0000	106.0000	106.0000	-5.154%	2	106	-69.028%
2025-11-21	118.0000	118.0000	111.7600	111.7600	-4.723%	7	106	-70.625%
2025-11-20	116.8500	117.3000	116.8500	117.3000	-6.831%	2	105	-72.012%
2025-11-17	125.7000	125.9000	125.7000	125.9000	-2.130%	2	105	-73.924%
2025-11-13	128.6400	128.6400	128.6400	128.6400	-3.096%	1	105	-74.479%
2025-11-12	132.7500	132.7500	132.7500	132.7500	-26.855%	1	126	-75.269%
2025-11-03	181.4900	181.4900	181.4900	181.4900	-6.100%	40	126	-81.911%
2025-10-31	193.2600	193.2800	193.2600	193.2800	-4.788%	5	126	-83.014%
2025-10-30	209.9500	209.9500	203.0000	203.0000	-15.522%	12	128	-83.828%
2025-10-17	240.3000	240.3000	240.3000	240.3000	+10.407%	2	128	-86.338%
2025-10-15	217.8500	217.8500	217.6500	217.6500	+1.209%	2	126	-84.916%
2025-10-13	215.5000	215.5000	215.0500	215.0500	+10.395%	2	126	-84.734%
2025-10-09	194.8000	194.8000	194.8000	194.8000	-3.454%	1	126	-83.147%
2025-10-06	201.7700	201.7700	201.7700	201.7700	-29.352%	3	125	-83.729%
2025-09-29	286.0000	286.0000	285.4000	285.6000	+1.482%	3	122	-88.505%
2025-09-08	281.4300	281.4300	281.4300	281.4300	-21.988%	4	119	-88.335%
2025-08-07	360.7500	360.7500	360.7500	360.7500	+40.863%	50	115	-90.900%
2025-08-04	256.5000	256.5000	256.1000	256.1000	+0.431%	2	115	-87.181%
2025-06-27	255.0000	255.0000	255.0000	255.0000	+6.339%	1	115	-87.125%
2025-06-10	239.8000	239.8000	239.8000	239.8000	-12.000%	1	114	-86.309%
2025-06-03	272.5000	272.5000	272.5000	272.5000	-6.034%	1	114	-87.952%
2025-05-14	286.7200	293.8000	286.7200	290.0000	+8.011%	34	114	-88.679%
2025-05-08	267.7000	268.4900	267.7000	268.4900	+20.898%	2	114	-87.772%
2025-04-23	222.0800	222.0800	222.0800	222.0800	-19.885%	1	113	-85.217%
2025-04-15	277.2000	277.2000	277.2000	277.2000	+0.326%	10	113	-88.157%
2025-04-14	276.2200	276.3000	276.2200	276.3000	-9.991%	2	103	-88.118%
2025-04-07	306.9400	306.9700	306.9400	306.9700	+5.586%	2	103	-89.305%
2025-04-04	290.7300	290.7300	290.7300	290.7300	+19.691%	2	101	-88.708%
2025-04-01	242.9000	242.9000	242.9000	242.9000	+38.326%	1	101	-86.484%
2025-03-05	175.6000	175.6000	175.6000	175.6000	+0.349%	3	100	-81.304%
2025-02-26	174.9900	174.9900	174.9900	174.9900	-21.353%	3	103	-81.239%
2025-02-04	222.5000	222.5000	222.5000	222.5000	-19.632%	1	100	-85.245%
2025-01-14	265.0000	276.8500	265.0000	276.8500	+8.996%	2	99	-88.142%
2024-11-06	254.0000	254.0000	254.0000	254.0000	+39.331%	1	97	-87.075%
2024-10-11	182.3000	182.3000	182.3000	182.3000	+5.048%	2	98	-81.991%
2024-09-03	173.5400	173.5400	173.5400	173.5400	-2.855%	5	97	-81.082%
2024-08-29	178.6400	178.6400	178.6400	178.6400	+0.614%	5	102	-81.622%
2024-08-22	177.5500	177.5500	177.5500	177.5500	+0.311%	10	107	-81.509%
2024-08-21	177.0000	177.0000	177.0000	177.0000	-14.493%	40	97	-81.452%
2024-08-09	207.3000	207.3000	207.0000	207.0000	+14.491%	18	57	-84.140%
2024-07-02	180.8000	180.8000	180.8000	180.8000	-0.659%	1	52	-81.842%
2024-06-24	182.0000	182.0000	182.0000	182.0000	-37.024%	10	51	-81.962%
2024-04-25	289.0000	289.0000	289.0000	289.0000	+16.069%	2	42	-88.640%
2024-02-16	245.0000	248.9900	245.0000	248.9900	0.000%	84	42	-86.815%