Dark

LLY20261218P1040
LLY Dec 18 2026 1040.00 Put (LLY261218P01040000)
option OPRA

EOD

Sep 9, 2026

44.10+0.227%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	44.1000	44.1000	44.1000	44.1000	+0.227%	1	345	0.000%
2026-09-08	44.4000	45.2800	44.0000	44.0000	+8.374%	4	344	+0.227%
2026-09-04	37.8500	40.6000	37.8500	40.6000	+13.092%	5	344	+8.621%
2026-09-03	37.6600	38.0600	35.9000	35.9000	-0.719%	13	344	+22.841%
2026-09-02	34.4500	36.6800	33.2000	36.1600	+0.640%	24	353	+21.958%
2026-09-01	28.7500	36.3000	28.7500	35.9300	-2.629%	49	356	+22.739%
2026-08-31	35.7300	39.0000	35.7300	36.9000	+8.306%	13	360	+19.512%
2026-08-28	36.0200	36.0200	34.0700	34.0700	+3.872%	2	358	+29.439%
2026-08-27	32.6300	33.2000	32.6300	32.8000	+3.830%	23	357	+34.451%
2026-08-26	27.0800	32.5000	27.0800	31.5900	+25.857%	13	346	+39.601%
2026-08-24	25.9000	25.9000	25.1000	25.1000	+5.021%	6	344	+75.697%
2026-08-21	24.9000	24.9000	23.9000	23.9000	+4.641%	2	340	+84.519%
2026-08-20	23.0300	23.0300	22.8400	22.8400	-4.235%	11	340	+93.082%
2026-08-19	23.3500	23.8500	20.7000	23.8500	-36.905%	4	336	+84.906%
2026-08-17	37.8500	37.8500	37.7000	37.8000	+0.746%	6	336	+16.667%
2026-08-14	36.2500	38.7000	36.2500	37.5200	+14.740%	21	334	+17.537%
2026-08-13	30.7000	32.7000	30.6000	32.7000	+2.347%	64	335	+34.862%
2026-08-12	37.5000	37.5000	31.8000	31.9500	-7.659%	16	335	+38.028%
2026-08-11	34.2000	34.6000	32.0000	34.6000	+4.848%	22	334	+27.457%
2026-08-10	37.0000	37.0000	33.0000	33.0000	-21.801%	9	334	+33.636%
2026-08-07	42.2000	42.2000	42.2000	42.2000	-1.860%	1	332	+4.502%
2026-08-06	42.5500	43.0000	42.5500	43.0000	-34.049%	56	331	+2.558%
2026-08-04	64.8000	65.2000	64.8000	65.2000	+20.074%	2	285	-32.362%
2026-07-30	54.3000	54.3000	54.3000	54.3000	+25.462%	1	285	-18.785%
2026-07-29	43.2800	43.2800	43.2800	43.2800	-22.852%	1	286	+1.895%
2026-07-23	54.5000	56.1000	54.4500	56.1000	-5.587%	4	287	-21.390%
2026-07-17	57.7500	59.5400	57.7500	59.4200	-11.048%	12	286	-25.783%
2026-07-15	66.6500	66.8000	66.6500	66.8000	+22.569%	2	282	-33.982%
2026-07-13	53.5500	54.5000	53.1500	54.5000	+2.540%	24	282	-19.083%
2026-07-10	55.3000	55.4500	53.1500	53.1500	+5.561%	4	288	-17.027%
2026-07-08	51.1000	51.1000	47.4000	50.3500	+6.674%	221	288	-12.413%
2026-07-07	47.2000	47.2000	47.2000	47.2000	-16.460%	35	283	-6.568%
2026-07-06	56.5000	56.5000	56.5000	56.5000	+9.390%	2	283	-21.947%
2026-07-02	50.2500	51.6500	49.8000	51.6500	-9.782%	9	281	-14.618%
2026-07-01	55.4500	58.2500	55.4500	57.2500	+10.054%	28	281	-22.969%
2026-06-30	52.8500	54.9500	51.5500	52.0200	+4.040%	77	256	-15.225%
2026-06-29	50.7000	50.7000	50.0000	50.0000	-10.794%	38	216	-11.800%
2026-06-26	56.0500	56.0500	56.0500	56.0500	-21.827%	2	186	-21.320%
2026-06-25	71.6500	71.7000	71.6500	71.7000	-6.580%	3	186	-38.494%
2026-06-24	76.7000	76.7500	76.7000	76.7500	+1.993%	2	187	-42.541%
2026-06-23	74.7100	75.2900	74.5300	75.2500	-7.293%	7	185	-41.395%
2026-06-22	82.0000	82.0000	80.1500	81.1700	-0.111%	17	180	-45.670%
2026-06-18	80.3700	81.2600	80.3700	81.2600	+5.807%	4	175	-45.730%
2026-06-17	76.7000	76.8000	76.7000	76.8000	+6.004%	2	175	-42.578%
2026-06-16	72.4500	72.4500	72.4500	72.4500	-3.785%	1	175	-39.130%
2026-06-15	74.4000	75.3000	73.8300	75.3000	+4.948%	45	175	-41.434%
2026-06-12	70.4500	72.0000	70.3500	71.7500	+6.139%	42	175	-38.537%
2026-06-11	70.3300	70.3300	67.5500	67.6000	-11.518%	10	176	-34.763%
2026-06-10	76.7000	76.7000	76.4000	76.4000	+8.677%	5	178	-42.277%
2026-06-05	70.3400	70.3400	70.2900	70.3000	-29.700%	6	174	-37.269%
2026-06-02	100.0000	100.0000	100.0000	100.0000	+7.759%	3	174	-55.900%
2026-06-01	92.8000	92.8000	91.9500	92.8000	+15.065%	30	177	-52.478%
2026-05-29	80.9000	80.9000	80.6500	80.6500	+6.216%	2	162	-45.319%
2026-05-28	88.0000	88.0000	75.9300	75.9300	-24.785%	2	162	-41.920%
2026-05-22	100.9500	100.9500	100.9500	100.9500	-6.380%	2	162	-56.315%
2026-05-21	109.9400	110.0400	107.8300	107.8300	-26.295%	4	158	-59.102%
2026-05-04	145.2500	146.3000	145.2500	146.3000	-8.505%	2	158	-69.856%
2026-04-08	161.5000	161.5000	159.9000	159.9000	-14.286%	32	159	-72.420%
2026-03-19	186.5500	186.5500	186.5500	186.5500	+3.323%	1	137	-76.360%
2026-03-17	180.2500	180.7500	180.2500	180.5500	+19.411%	8	137	-75.575%
2026-03-16	151.8500	152.1000	151.2000	151.2000	+5.476%	4	133	-70.833%
2026-03-03	146.7000	146.7000	143.3500	143.3500	+11.948%	20	131	-69.236%
2026-02-25	127.9600	128.7900	127.9600	128.0500	+5.826%	6	123	-65.560%
2026-02-24	125.0000	125.0000	121.0000	121.0000	-3.006%	2	123	-63.554%
2026-02-10	124.7500	124.7500	124.7500	124.7500	-1.086%	1	123	-64.649%
2026-02-09	120.2000	126.1200	120.2000	126.1200	+25.680%	14	123	-65.033%
2026-02-04	100.3500	100.3500	100.3500	100.3500	-21.417%	3	122	-56.054%
2026-01-30	130.5200	130.5200	127.5500	127.7000	+9.145%	3	122	-65.466%
2026-01-21	117.0000	117.0000	117.0000	117.0000	-10.789%	1	120	-62.308%
2026-01-20	131.1500	131.1500	131.1500	131.1500	+3.024%	2	120	-66.374%
2026-01-16	128.4000	128.4000	126.3000	127.3000	-3.046%	15	125	-65.357%
2026-01-15	134.6500	134.6500	131.3000	131.3000	+12.907%	5	125	-66.413%
2026-01-13	116.2700	116.5500	116.2700	116.2900	-3.534%	3	126	-62.078%
2026-01-12	121.0500	121.4500	120.3500	120.5500	+0.125%	10	126	-63.418%
2026-01-06	120.4000	120.4000	120.4000	120.4000	-8.232%	1	122	-63.372%
2026-01-05	131.2000	131.2000	131.2000	131.2000	+8.028%	1	120	-66.387%
2025-12-26	121.4500	121.4500	121.4500	121.4500	-6.144%	1	120	-63.689%
2025-12-18	132.2500	132.2500	129.4000	129.4000	-2.889%	2	120	-65.920%
2025-12-17	133.2500	133.2500	133.2500	133.2500	+0.536%	1	120	-66.904%
2025-12-15	132.5400	132.5400	132.5400	132.5400	-2.076%	1	120	-66.727%
2025-12-03	135.3500	135.3500	135.3500	135.3500	+10.852%	1	120	-67.418%
2025-11-28	122.0000	122.1000	121.5000	122.1000	+7.246%	5	120	-63.882%
2025-11-25	113.8500	113.8500	113.8500	113.8500	-14.910%	1	119	-61.265%
2025-11-21	137.9500	137.9500	133.8000	133.8000	-3.394%	11	118	-67.040%
2025-11-20	136.5500	140.0000	136.0000	138.5000	+0.786%	41	118	-68.159%
2025-11-19	138.1500	138.2700	137.4000	137.4200	-7.174%	21	106	-67.909%
2025-11-13	147.8000	148.0400	147.6000	148.0400	-4.736%	3	126	-70.211%
2025-11-12	155.4000	155.4000	155.4000	155.4000	-3.478%	1	126	-71.622%
2025-11-11	158.6200	161.0000	158.6200	161.0000	-36.676%	11	126	-72.609%
2025-10-28	253.9000	254.2500	253.9000	254.2500	+3.375%	2	126	-82.655%
2025-10-13	245.2500	245.9500	245.0000	245.9500	-25.827%	4	125	-82.070%
2025-09-25	331.4900	331.5900	331.4900	331.5900	+4.659%	2	123	-86.700%
2025-09-08	316.8300	316.8300	316.8300	316.8300	+0.837%	5	123	-86.081%
2025-08-29	313.0700	316.9500	313.0300	314.2000	-7.588%	89	35	-85.964%
2025-05-23	340.7000	345.0000	340.0000	340.0000	+13.216%	50	10	-87.029%
2025-05-08	300.3100	300.3100	300.3100	300.3100	-11.588%	1	10	-85.315%
2025-04-07	339.6700	339.6700	339.6700	339.6700	+24.544%	1	9	-87.017%
2025-04-01	272.7300	272.7300	272.7300	272.7300	+9.839%	1	8	-83.830%
2025-02-04	248.3000	248.3000	248.3000	248.3000	-19.670%	1	7	-82.239%
2025-01-14	309.1000	309.1000	309.1000	309.1000	+45.960%	1	6	-85.733%
2024-10-08	211.7700	211.7700	211.7700	211.7700	+3.353%	8	5	-79.176%
2024-09-25	204.5000	204.9000	204.5000	204.9000	-1.727%	2	8	-78.477%
2024-09-20	210.0000	210.0000	208.5000	208.5000	+0.822%	4	6	-78.849%
2024-09-12	206.5000	206.8000	206.5000	206.8000	+1.722%	2	4	-78.675%
2024-08-20	200.0000	203.3000	200.0000	203.3000	0.000%	2	2	-78.308%