Dark

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

EOD

Jul 23, 2026

56.10-5.587%(-3.32)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	54.5000	56.1000	54.4500	56.1000	-5.587%	4	287	0.000%
2026-07-17	57.7500	59.5400	57.7500	59.4200	-11.048%	12	286	-5.587%
2026-07-15	66.6500	66.8000	66.6500	66.8000	+22.569%	2	282	-16.018%
2026-07-13	53.5500	54.5000	53.1500	54.5000	+2.540%	24	282	+2.936%
2026-07-10	55.3000	55.4500	53.1500	53.1500	+5.561%	4	288	+5.550%
2026-07-08	51.1000	51.1000	47.4000	50.3500	+6.674%	221	288	+11.420%
2026-07-07	47.2000	47.2000	47.2000	47.2000	-16.460%	35	283	+18.856%
2026-07-06	56.5000	56.5000	56.5000	56.5000	+9.390%	2	283	-0.708%
2026-07-02	50.2500	51.6500	49.8000	51.6500	-9.782%	9	281	+8.616%
2026-07-01	55.4500	58.2500	55.4500	57.2500	+10.054%	28	281	-2.009%
2026-06-30	52.8500	54.9500	51.5500	52.0200	+4.040%	77	256	+7.843%
2026-06-29	50.7000	50.7000	50.0000	50.0000	-10.794%	38	216	+12.200%
2026-06-26	56.0500	56.0500	56.0500	56.0500	-21.827%	2	186	+0.089%
2026-06-25	71.6500	71.7000	71.6500	71.7000	-6.580%	3	186	-21.757%
2026-06-24	76.7000	76.7500	76.7000	76.7500	+1.993%	2	187	-26.906%
2026-06-23	74.7100	75.2900	74.5300	75.2500	-7.293%	7	185	-25.449%
2026-06-22	82.0000	82.0000	80.1500	81.1700	-0.111%	17	180	-30.886%
2026-06-18	80.3700	81.2600	80.3700	81.2600	+5.807%	4	175	-30.962%
2026-06-17	76.7000	76.8000	76.7000	76.8000	+6.004%	2	175	-26.953%
2026-06-16	72.4500	72.4500	72.4500	72.4500	-3.785%	1	175	-22.567%
2026-06-15	74.4000	75.3000	73.8300	75.3000	+4.948%	45	175	-25.498%
2026-06-12	70.4500	72.0000	70.3500	71.7500	+6.139%	42	175	-21.812%
2026-06-11	70.3300	70.3300	67.5500	67.6000	-11.518%	10	176	-17.012%
2026-06-10	76.7000	76.7000	76.4000	76.4000	+8.677%	5	178	-26.571%
2026-06-05	70.3400	70.3400	70.2900	70.3000	-29.700%	6	174	-20.199%
2026-06-02	100.0000	100.0000	100.0000	100.0000	+7.759%	3	174	-43.900%
2026-06-01	92.8000	92.8000	91.9500	92.8000	+15.065%	30	177	-39.547%
2026-05-29	80.9000	80.9000	80.6500	80.6500	+6.216%	2	162	-30.440%
2026-05-28	88.0000	88.0000	75.9300	75.9300	-24.785%	2	162	-26.116%
2026-05-22	100.9500	100.9500	100.9500	100.9500	-6.380%	2	162	-44.428%
2026-05-21	109.9400	110.0400	107.8300	107.8300	-26.295%	4	158	-47.974%
2026-05-04	145.2500	146.3000	145.2500	146.3000	-8.505%	2	158	-61.654%
2026-04-08	161.5000	161.5000	159.9000	159.9000	-14.286%	32	159	-64.916%
2026-03-19	186.5500	186.5500	186.5500	186.5500	+3.323%	1	137	-69.928%
2026-03-17	180.2500	180.7500	180.2500	180.5500	+19.411%	8	137	-68.928%
2026-03-16	151.8500	152.1000	151.2000	151.2000	+5.476%	4	133	-62.897%
2026-03-03	146.7000	146.7000	143.3500	143.3500	+11.948%	20	131	-60.865%
2026-02-25	127.9600	128.7900	127.9600	128.0500	+5.826%	6	123	-56.189%
2026-02-24	125.0000	125.0000	121.0000	121.0000	-3.006%	2	123	-53.636%
2026-02-10	124.7500	124.7500	124.7500	124.7500	-1.086%	1	123	-55.030%
2026-02-09	120.2000	126.1200	120.2000	126.1200	+25.680%	14	123	-55.519%
2026-02-04	100.3500	100.3500	100.3500	100.3500	-21.417%	3	122	-44.096%
2026-01-30	130.5200	130.5200	127.5500	127.7000	+9.145%	3	122	-56.069%
2026-01-21	117.0000	117.0000	117.0000	117.0000	-10.789%	1	120	-52.051%
2026-01-20	131.1500	131.1500	131.1500	131.1500	+3.024%	2	120	-57.225%
2026-01-16	128.4000	128.4000	126.3000	127.3000	-3.046%	15	125	-55.931%
2026-01-15	134.6500	134.6500	131.3000	131.3000	+12.907%	5	125	-57.273%
2026-01-13	116.2700	116.5500	116.2700	116.2900	-3.534%	3	126	-51.759%
2026-01-12	121.0500	121.4500	120.3500	120.5500	+0.125%	10	126	-53.463%
2026-01-06	120.4000	120.4000	120.4000	120.4000	-8.232%	1	122	-53.405%
2026-01-05	131.2000	131.2000	131.2000	131.2000	+8.028%	1	120	-57.241%
2025-12-26	121.4500	121.4500	121.4500	121.4500	-6.144%	1	120	-53.808%
2025-12-18	132.2500	132.2500	129.4000	129.4000	-2.889%	2	120	-56.646%
2025-12-17	133.2500	133.2500	133.2500	133.2500	+0.536%	1	120	-57.899%
2025-12-15	132.5400	132.5400	132.5400	132.5400	-2.076%	1	120	-57.673%
2025-12-03	135.3500	135.3500	135.3500	135.3500	+10.852%	1	120	-58.552%
2025-11-28	122.0000	122.1000	121.5000	122.1000	+7.246%	5	120	-54.054%
2025-11-25	113.8500	113.8500	113.8500	113.8500	-14.910%	1	119	-50.725%
2025-11-21	137.9500	137.9500	133.8000	133.8000	-3.394%	11	118	-58.072%
2025-11-20	136.5500	140.0000	136.0000	138.5000	+0.786%	41	118	-59.495%
2025-11-19	138.1500	138.2700	137.4000	137.4200	-7.174%	21	106	-59.176%
2025-11-13	147.8000	148.0400	147.6000	148.0400	-4.736%	3	126	-62.105%
2025-11-12	155.4000	155.4000	155.4000	155.4000	-3.478%	1	126	-63.900%
2025-11-11	158.6200	161.0000	158.6200	161.0000	-36.676%	11	126	-65.155%
2025-10-28	253.9000	254.2500	253.9000	254.2500	+3.375%	2	126	-77.935%
2025-10-13	245.2500	245.9500	245.0000	245.9500	-25.827%	4	125	-77.190%
2025-09-25	331.4900	331.5900	331.4900	331.5900	+4.659%	2	123	-83.082%
2025-09-08	316.8300	316.8300	316.8300	316.8300	+0.837%	5	123	-82.293%
2025-08-29	313.0700	316.9500	313.0300	314.2000	-7.588%	89	35	-82.145%
2025-05-23	340.7000	345.0000	340.0000	340.0000	+13.216%	50	10	-83.500%
2025-05-08	300.3100	300.3100	300.3100	300.3100	-11.588%	1	10	-81.319%
2025-04-07	339.6700	339.6700	339.6700	339.6700	+24.544%	1	9	-83.484%
2025-04-01	272.7300	272.7300	272.7300	272.7300	+9.839%	1	8	-79.430%
2025-02-04	248.3000	248.3000	248.3000	248.3000	-19.670%	1	7	-77.406%
2025-01-14	309.1000	309.1000	309.1000	309.1000	+45.960%	1	6	-81.851%
2024-10-08	211.7700	211.7700	211.7700	211.7700	+3.353%	8	5	-73.509%
2024-09-25	204.5000	204.9000	204.5000	204.9000	-1.727%	2	8	-72.621%
2024-09-20	210.0000	210.0000	208.5000	208.5000	+0.822%	4	6	-73.094%
2024-09-12	206.5000	206.8000	206.5000	206.8000	+1.722%	2	4	-72.872%
2024-08-20	200.0000	203.3000	200.0000	203.3000	0.000%	2	2	-72.405%