Dark

LLY20261218P1060
LLY Dec 18 2026 1060.00 Put (LLY261218P01060000)
option OPRA

EOD

Sep 9, 2026

51.00-3.646%(-1.93)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	49.5500	51.7000	49.5500	51.0000	-3.646%	5	289	0.000%
2026-09-08	51.5200	52.9300	51.0000	52.9300	+11.549%	7	289	-3.646%
2026-09-04	45.6000	47.8000	45.6000	47.4500	+10.606%	26	284	+7.482%
2026-09-03	44.0500	44.0500	42.9000	42.9000	-0.116%	6	284	+18.881%
2026-09-02	42.9500	42.9500	42.9500	42.9500	+1.657%	4	284	+18.743%
2026-09-01	38.8200	42.2500	38.8200	42.2500	-4.217%	20	283	+20.710%
2026-08-31	42.7200	45.5000	42.7200	44.1100	+18.099%	49	280	+15.620%
2026-08-27	38.8000	38.8000	36.5000	37.3500	+3.063%	14	271	+36.546%
2026-08-26	32.9500	36.2400	32.8000	36.2400	+37.013%	11	270	+40.728%
2026-08-25	26.2000	26.4500	26.2000	26.4500	-8.351%	14	274	+92.817%
2026-08-24	29.7000	29.7000	28.8600	28.8600	+4.565%	7	260	+76.715%
2026-08-21	29.8000	29.8000	27.0500	27.6000	+3.024%	90	262	+84.783%
2026-08-20	26.7900	26.7900	26.7900	26.7900	+7.160%	3	207	+90.370%
2026-08-19	24.5000	25.0000	24.5000	25.0000	-29.775%	2	204	+104.000%
2026-08-18	35.4500	35.6000	35.4500	35.6000	-9.021%	8	205	+43.258%
2026-08-17	43.5500	43.5500	39.0500	39.1300	-11.790%	14	206	+30.335%
2026-08-14	43.4500	44.3600	43.0300	44.3600	+15.974%	4	209	+14.968%
2026-08-13	37.4000	38.2500	37.0000	38.2500	+2.000%	4	211	+33.333%
2026-08-12	37.5800	37.5800	37.5000	37.5000	-25.447%	2	211	+36.000%
2026-08-07	50.2500	50.3000	50.2500	50.3000	-9.369%	6	211	+1.392%
2026-08-05	59.0000	59.0000	55.5000	55.5000	-27.894%	2	210	-8.108%
2026-08-04	72.9500	76.9700	72.5000	76.9700	+3.524%	75	210	-33.740%
2026-08-03	74.3500	74.8300	74.0800	74.3500	+11.721%	7	213	-31.406%
2026-07-31	70.3400	70.3400	65.9500	66.5500	+7.512%	8	215	-23.366%
2026-07-30	58.0000	62.8600	58.0000	61.9000	+23.430%	10	213	-17.609%
2026-07-29	50.1500	50.1500	50.1500	50.1500	+2.556%	57	208	+1.695%
2026-07-28	48.9000	48.9000	48.9000	48.9000	-19.836%	2	265	+4.294%
2026-07-23	61.6500	61.6500	61.0000	61.0000	-8.955%	2	265	-16.393%
2026-07-22	67.1000	67.1000	67.0000	67.0000	-0.593%	2	265	-23.881%
2026-07-17	66.4000	67.4000	66.4000	67.4000	+2.276%	3	264	-24.332%
2026-07-16	62.4500	65.9000	62.0000	65.9000	-4.354%	22	263	-22.610%
2026-07-15	73.8000	73.8000	68.6000	68.9000	+12.582%	26	267	-25.980%
2026-07-13	62.7000	63.2000	59.9500	61.2000	-1.290%	57	270	-16.667%
2026-07-10	60.0000	62.2000	60.0000	62.0000	+9.444%	4	247	-17.742%
2026-07-08	56.6000	56.6500	56.6000	56.6500	+0.177%	51	247	-9.974%
2026-07-07	56.5500	56.5500	56.5500	56.5500	-5.482%	1	196	-9.814%
2026-07-06	60.9500	60.9500	59.8300	59.8300	+4.324%	8	196	-14.758%
2026-07-02	57.3500	57.3500	57.3500	57.3500	-9.400%	1	193	-11.072%
2026-07-01	62.0500	63.3000	61.9500	63.3000	+11.444%	5	193	-19.431%
2026-06-29	55.3500	56.8000	55.3500	56.8000	-28.346%	5	193	-10.211%
2026-06-25	79.3100	79.3100	78.8800	79.2700	-3.564%	8	192	-35.663%
2026-06-23	84.2000	84.2000	82.2000	82.2000	-3.408%	2	190	-37.956%
2026-06-22	88.6500	88.6500	85.1000	85.1000	+2.902%	5	188	-40.071%
2026-06-17	82.7000	82.7000	82.7000	82.7000	+1.088%	1	193	-38.331%
2026-06-16	80.4500	82.1500	80.4500	81.8100	-0.656%	7	193	-37.660%
2026-06-12	79.6500	82.3500	79.6500	82.3500	-0.194%	6	192	-38.069%
2026-06-08	76.0000	82.6500	76.0000	82.5100	+6.368%	23	187	-38.189%
2026-06-05	78.3500	78.3500	77.5700	77.5700	-5.495%	3	176	-34.253%
2026-06-04	87.0500	87.0500	82.0800	82.0800	-18.853%	3	176	-37.865%
2026-06-03	101.3600	101.3600	101.1500	101.1500	-7.668%	2	175	-49.580%
2026-06-02	109.1000	109.5500	109.1000	109.5500	+9.114%	4	176	-53.446%
2026-06-01	96.6900	100.4000	96.6900	100.4000	+16.948%	4	174	-49.203%
2026-05-28	85.8500	85.8500	85.8500	85.8500	-14.081%	1	174	-40.594%
2026-05-27	99.9200	99.9200	99.9200	99.9200	-3.636%	1	175	-48.959%
2026-05-26	103.6900	103.6900	103.6900	103.6900	-5.020%	1	176	-50.815%
2026-05-22	108.8900	110.0000	108.8900	109.1700	-17.732%	4	176	-53.284%
2026-05-20	132.5800	132.7000	132.5800	132.7000	-11.029%	2	173	-61.567%
2026-05-07	148.5500	149.1500	148.5500	149.1500	+2.749%	6	173	-65.806%
2026-05-05	148.9700	148.9700	145.1600	145.1600	-35.585%	7	170	-64.866%
2026-04-28	225.1000	225.3500	225.1000	225.3500	+18.887%	2	167	-77.369%
2026-04-22	190.2500	190.2500	189.5500	189.5500	+1.854%	2	166	-73.094%
2026-04-14	186.1000	186.1000	186.1000	186.1000	-15.003%	1	166	-72.595%
2026-03-30	218.0000	218.9500	218.0000	218.9500	+40.985%	2	166	-76.707%
2026-03-10	155.0000	155.3000	155.0000	155.3000	+10.455%	2	165	-67.160%
2026-02-25	140.6000	140.6000	140.6000	140.6000	+3.741%	1	163	-63.727%
2026-02-24	135.5300	135.5300	135.5300	135.5300	+2.325%	1	163	-62.370%
2026-02-23	132.4500	132.4500	132.4500	132.4500	+0.076%	1	162	-61.495%
2026-02-13	134.6500	134.6500	131.6500	132.3500	+1.185%	3	161	-61.466%
2026-02-09	131.1500	131.1500	130.8000	130.8000	-14.627%	3	161	-61.009%
2026-02-05	153.2100	153.2100	153.2100	153.2100	+25.325%	1	161	-66.712%
2026-01-23	125.8900	125.8900	122.0500	122.2500	-2.090%	10	160	-58.282%
2026-01-22	124.8600	124.8600	124.8600	124.8600	-11.853%	1	160	-59.154%
2026-01-20	141.6500	141.6500	141.6500	141.6500	+1.906%	2	159	-63.996%
2026-01-16	137.2000	139.0000	137.2000	139.0000	+5.784%	4	161	-63.309%
2026-01-14	131.4000	131.4000	131.4000	131.4000	+3.628%	1	161	-61.187%
2026-01-13	126.0500	126.8000	124.0900	126.8000	-3.332%	5	161	-59.779%
2026-01-12	131.1700	131.1700	131.1700	131.1700	+2.157%	4	163	-61.119%
2026-01-08	128.4000	128.4000	128.4000	128.4000	+10.452%	2	163	-60.280%
2026-01-07	116.2500	116.2500	116.2500	116.2500	-17.289%	1	161	-56.129%
2026-01-05	137.8600	141.7000	137.8600	140.5500	+7.045%	6	160	-63.714%
2026-01-02	135.0000	135.8600	131.3000	131.3000	-0.943%	4	156	-61.158%
2025-12-29	132.5500	132.5500	132.5500	132.5500	-0.645%	1	156	-61.524%
2025-12-26	133.6000	133.6000	133.4100	133.4100	+0.915%	2	155	-61.772%
2025-12-24	133.8500	133.8500	130.1400	132.2000	-1.987%	3	152	-61.422%
2025-12-22	134.3000	135.5000	134.3000	134.8800	-0.933%	3	151	-62.189%
2025-12-19	138.8000	138.8000	134.5300	136.1500	-9.233%	8	151	-62.541%
2025-12-16	145.4500	150.0000	145.4500	150.0000	+5.820%	2	147	-66.000%
2025-12-15	142.0000	142.0000	141.7500	141.7500	-8.930%	3	145	-64.021%
2025-12-12	155.6500	155.6500	155.6500	155.6500	+15.596%	1	144	-67.234%
2025-12-01	134.6500	134.6500	134.6500	134.6500	+7.849%	1	143	-62.124%
2025-11-25	125.8000	125.8000	124.8500	124.8500	-7.278%	15	143	-59.151%
2025-11-24	138.6500	138.7500	134.6500	134.6500	-7.342%	7	142	-62.124%
2025-11-21	145.3200	145.3200	145.3200	145.3200	-2.352%	1	137	-64.905%
2025-11-20	145.8400	150.6500	145.8400	148.8200	-6.166%	20	137	-65.730%
2025-11-17	158.6000	158.6000	158.6000	158.6000	-4.400%	1	128	-67.844%
2025-11-12	165.9000	165.9000	165.9000	165.9000	-49.888%	14	127	-69.259%
2025-08-29	330.5700	333.8500	330.2200	331.0600	-21.270%	123	9	-84.595%
2025-08-07	420.6000	420.6000	420.5000	420.5000	+87.255%	2	9	-87.872%
2024-10-08	224.5700	224.5700	224.5600	224.5600	+1.062%	9	9	-77.289%
2024-09-25	222.0000	222.2000	222.0000	222.2000	-2.330%	2	9	-77.048%
2024-09-23	226.0000	227.5000	226.0000	227.5000	-1.472%	2	7	-77.582%
2024-09-17	228.4000	230.9000	228.4000	230.9000	+1.943%	2	5	-77.913%
2024-09-05	223.3000	226.5000	223.3000	226.5000	+1.592%	2	3	-77.483%
2024-08-15	220.1000	222.9500	220.1000	222.9500	+8.275%	2	1	-77.125%
2024-07-11	205.9100	205.9100	205.9100	205.9100	0.000%	1	1	-75.232%