Dark

LLY20261218P1020
LLY Dec 18 2026 1020.00 Put (LLY261218P01020000)
option OPRA

EOD

Sep 9, 2026

37.40-4.176%(-1.63)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	36.8500	39.1400	36.4500	37.4000	-4.176%	30	462	0.000%
2026-09-08	40.1000	40.1000	36.8800	39.0300	+10.975%	15	450	-4.176%
2026-09-04	33.2000	35.1700	32.9000	35.1700	+14.935%	8	437	+6.341%
2026-09-02	28.9000	30.7100	28.9000	30.6000	+0.493%	3	437	+22.222%
2026-09-01	27.7000	30.5000	27.7000	30.4500	-5.347%	9	438	+22.824%
2026-08-31	31.8400	32.1700	31.8400	32.1700	+6.700%	2	441	+16.257%
2026-08-28	30.0000	30.1600	30.0000	30.1500	+12.291%	3	440	+24.046%
2026-08-26	24.5500	26.8500	24.5500	26.8500	+24.306%	3	440	+39.292%
2026-08-25	21.6000	21.6000	21.6000	21.6000	-0.231%	10	441	+73.148%
2026-08-24	21.7000	22.4100	21.6000	21.6500	+6.127%	6	441	+72.748%
2026-08-21	20.2500	20.4500	20.2500	20.4000	-3.318%	20	439	+83.333%
2026-08-20	21.1000	21.2500	21.1000	21.1000	+17.877%	3	429	+77.251%
2026-08-19	19.6500	19.6500	17.7000	17.9000	-24.313%	18	428	+108.939%
2026-08-18	24.9500	25.2500	23.6500	23.6500	-21.298%	3	437	+58.140%
2026-08-17	29.9600	30.0500	29.9600	30.0500	-4.452%	2	437	+24.459%
2026-08-14	31.3500	31.7500	31.3500	31.4500	+13.333%	12	437	+18.919%
2026-08-13	26.8000	28.1500	25.7500	27.7500	-9.756%	59	425	+34.775%
2026-08-12	30.9300	30.9300	30.7500	30.7500	-2.008%	2	425	+21.626%
2026-08-10	32.2500	32.2500	31.3800	31.3800	-15.645%	177	426	+19.184%
2026-08-06	37.3000	37.3000	37.2000	37.2000	-8.035%	2	250	+0.538%
2026-08-05	40.1000	40.4500	40.1000	40.4500	-34.494%	2	250	-7.540%
2026-08-04	61.5000	61.7500	61.5000	61.7500	+60.598%	2	249	-39.433%
2026-07-28	38.4500	38.4500	38.4500	38.4500	-11.426%	3	249	-2.731%
2026-07-27	43.5500	43.5500	43.4100	43.4100	-12.480%	3	249	-13.845%
2026-07-23	49.7500	49.8500	49.6000	49.6000	-6.415%	11	247	-24.597%
2026-07-17	53.0000	53.0000	53.0000	53.0000	+5.578%	1	238	-29.434%
2026-07-16	49.9500	50.2000	49.9500	50.2000	-12.847%	2	237	-25.498%
2026-07-15	57.6500	57.6500	57.6000	57.6000	+4.348%	2	238	-35.069%
2026-07-14	54.8500	55.2000	54.8500	55.2000	+14.880%	6	238	-32.246%
2026-07-10	48.5000	48.5000	48.0500	48.0500	+9.453%	5	233	-22.164%
2026-07-09	44.5400	45.7500	43.9000	43.9000	-2.553%	67	228	-14.806%
2026-07-08	43.2000	45.0500	43.2000	45.0500	+7.287%	16	208	-16.981%
2026-07-07	42.0800	42.0800	41.9900	41.9900	-11.786%	2	195	-10.931%
2026-06-30	47.6000	47.6000	47.6000	47.6000	+6.179%	14	195	-21.429%
2026-06-29	44.2000	44.8300	43.5500	44.8300	-6.311%	70	181	-16.574%
2026-06-26	47.6000	47.8500	47.6000	47.8500	-24.882%	2	157	-21.839%
2026-06-25	64.0500	64.0500	63.6500	63.7000	-7.614%	7	156	-41.287%
2026-06-24	61.9600	69.5000	61.9600	68.9500	-0.433%	9	151	-45.758%
2026-06-22	72.5500	73.2500	68.8500	69.2500	-6.038%	20	144	-45.993%
2026-06-18	73.7500	73.7500	73.7000	73.7000	+7.985%	7	131	-49.254%
2026-06-16	64.9000	68.2500	64.9000	68.2500	+3.487%	8	131	-45.201%
2026-06-12	63.0000	65.9500	63.0000	65.9500	+9.370%	12	126	-43.290%
2026-06-11	60.3000	60.3000	60.3000	60.3000	-10.996%	1	126	-37.977%
2026-06-10	66.5500	67.7500	66.5500	67.7500	+3.042%	4	126	-44.797%
2026-06-08	62.2400	66.8500	62.2400	65.7500	+1.859%	15	126	-43.118%
2026-06-05	65.0000	65.0000	61.9000	64.5500	-3.223%	11	128	-42.060%
2026-06-04	73.1000	73.1000	66.7000	66.7000	-20.024%	3	129	-43.928%
2026-06-01	81.0000	83.4000	81.0000	83.4000	+3.027%	5	131	-55.156%
2026-05-29	77.6000	80.9500	75.8000	80.9500	+12.791%	5	130	-53.799%
2026-05-28	68.9700	71.7700	68.1900	71.7700	-11.668%	6	128	-47.889%
2026-05-27	81.5500	81.5500	81.2500	81.2500	-2.120%	2	131	-53.969%
2026-05-26	85.5400	85.5400	83.0100	83.0100	-8.266%	13	131	-54.945%
2026-05-22	90.4900	90.4900	90.4900	90.4900	-28.068%	4	118	-58.669%
2026-05-05	125.8000	125.8000	125.8000	125.8000	-1.971%	2	116	-70.270%
2026-05-01	128.3300	128.3300	128.3300	128.3300	-36.580%	3	117	-70.856%
2026-04-29	202.6000	202.6000	202.3500	202.3500	+6.500%	2	117	-81.517%
2026-04-28	190.2500	190.2500	190.0000	190.0000	+28.335%	2	117	-80.316%
2026-04-08	153.2500	153.2500	147.5500	148.0500	-2.051%	31	118	-74.738%
2026-03-17	151.1000	151.1500	151.1000	151.1500	+9.434%	2	103	-75.256%
2026-03-09	138.1200	138.1200	138.1200	138.1200	+9.619%	1	103	-72.922%
2026-03-02	119.2500	126.0000	119.2500	126.0000	+9.072%	48	103	-70.317%
2026-02-27	115.5200	115.5200	115.5200	115.5200	-7.827%	5	67	-67.625%
2026-02-26	125.3300	125.3300	125.3300	125.3300	+6.167%	5	67	-70.159%
2026-02-25	118.0500	118.0500	118.0500	118.0500	+3.689%	4	59	-68.319%
2026-02-09	110.1300	113.9000	110.1300	113.8500	+16.173%	10	59	-67.150%
2026-02-04	98.0000	98.0000	98.0000	98.0000	-12.500%	1	49	-61.837%
2026-01-27	112.0000	112.0000	112.0000	112.0000	+12.112%	1	49	-66.607%
2026-01-22	99.5000	99.9000	99.5000	99.9000	-19.305%	2	49	-62.563%
2026-01-20	123.8000	123.8000	123.8000	123.8000	-2.810%	1	49	-69.790%
2026-01-15	127.3800	127.3800	127.3800	127.3800	+14.140%	2	50	-70.639%
2026-01-14	111.6000	111.6000	111.6000	111.6000	+3.333%	1	50	-66.487%
2026-01-13	106.9400	108.0000	106.9400	108.0000	+0.474%	4	49	-65.370%
2026-01-08	100.1000	107.4900	100.1000	107.4900	-4.035%	40	49	-65.206%
2025-12-22	112.0100	112.0100	112.0100	112.0100	-4.265%	1	11	-66.610%
2025-12-18	117.0000	117.0000	117.0000	117.0000	-4.059%	1	11	-68.034%
2025-12-15	121.9500	121.9500	121.9500	121.9500	-2.252%	1	11	-69.332%
2025-12-03	124.7600	124.7600	124.7600	124.7600	+3.304%	1	10	-70.022%
2025-12-02	114.0000	120.7700	114.0000	120.7700	+15.569%	6	10	-69.032%
2025-11-25	107.8500	107.8500	104.5000	104.5000	-12.185%	3	15	-64.211%
2025-11-24	119.0000	119.0000	119.0000	119.0000	-5.593%	1	12	-68.571%
2025-11-20	126.1000	126.1000	126.0500	126.0500	-1.907%	2	11	-70.329%
2025-11-19	128.5000	128.5000	128.5000	128.5000	-6.375%	1	11	-70.895%
2025-11-18	137.2500	137.2500	137.2500	137.2500	-5.443%	1	10	-72.750%
2025-11-17	145.1500	145.1500	145.1500	145.1500	+3.819%	1	9	-74.234%
2025-11-13	135.2000	141.0000	135.2000	139.8100	-8.231%	3	8	-73.249%
2025-11-11	152.3500	152.3500	152.3500	152.3500	-34.076%	5	1	-75.451%
2025-10-15	231.3500	231.3500	231.1000	231.1000	0.000%	2	1	-83.817%