Dark

LLY20261218P1100
LLY Dec 18 2026 1100.00 Put (LLY261218P01100000)
option OPRA

EOD

Jul 24, 2026

71.10-6.077%(-4.60)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	70.7000	72.2000	70.7000	71.1000	-6.077%	70	601	0.000%
2026-07-23	76.0500	76.4000	75.6500	75.7000	-7.401%	4	562	-6.077%
2026-07-22	82.5500	83.2500	81.0000	81.7500	-2.096%	38	558	-13.028%
2026-07-21	86.5500	86.5500	83.2500	83.5000	+3.023%	6	535	-14.850%
2026-07-17	81.9500	81.9500	79.8000	81.0500	-0.735%	14	532	-12.276%
2026-07-16	77.9500	81.7100	77.8000	81.6500	-5.388%	32	524	-12.921%
2026-07-15	91.2700	91.2700	83.5000	86.3000	+0.700%	10	524	-17.613%
2026-07-14	88.2000	88.7000	85.2500	85.7000	+12.393%	31	523	-17.036%
2026-07-13	75.8000	76.3500	75.5500	76.2500	+1.734%	26	511	-6.754%
2026-07-10	75.8000	77.1500	74.2500	74.9500	+3.166%	66	516	-5.137%
2026-07-09	67.7500	72.6500	67.7500	72.6500	+4.758%	25	516	-2.134%
2026-07-08	66.4500	69.6500	66.4000	69.3500	+4.443%	79	509	+2.523%
2026-07-07	68.5000	68.5000	65.6100	66.4000	-10.872%	111	508	+7.078%
2026-07-06	74.5000	74.5000	74.5000	74.5000	+5.300%	3	526	-4.564%
2026-07-02	70.7500	70.7500	70.7500	70.7500	-11.452%	2	524	+0.495%
2026-07-01	79.8500	79.9000	79.8500	79.9000	+13.607%	5	524	-11.014%
2026-06-29	71.5000	71.5000	68.4500	70.3300	-5.534%	98	519	+1.095%
2026-06-26	76.8500	77.2000	74.4500	74.4500	-21.549%	7	517	-4.500%
2026-06-25	98.9500	98.9500	94.9000	94.9000	-6.502%	4	510	-25.079%
2026-06-23	101.5000	101.5000	101.5000	101.5000	-3.195%	1	506	-29.951%
2026-06-22	110.0000	110.0000	102.2000	104.8500	-5.370%	6	506	-32.189%
2026-06-18	106.1000	110.8000	106.1000	110.8000	+9.270%	6	498	-35.830%
2026-06-17	102.7000	102.9000	101.4000	101.4000	+3.417%	7	498	-29.882%
2026-06-16	98.9500	98.9500	97.9500	98.0500	-1.901%	7	498	-27.486%
2026-06-15	99.2000	102.2800	97.6500	99.9500	+3.575%	22	497	-28.864%
2026-06-12	96.5000	96.5000	96.5000	96.5000	+5.177%	1	498	-26.321%
2026-06-11	91.1300	94.3000	91.1300	91.7500	-8.706%	7	497	-22.507%
2026-06-10	102.4100	102.4100	100.5000	100.5000	+6.915%	7	501	-29.254%
2026-06-08	94.0000	94.0000	94.0000	94.0000	-3.610%	5	501	-24.362%
2026-06-05	99.2000	99.2000	97.5200	97.5200	-7.476%	91	501	-27.092%
2026-06-04	119.8000	119.8000	104.1200	105.4000	-13.621%	72	477	-32.543%
2026-06-03	122.0200	122.0200	122.0200	122.0200	+0.181%	2	460	-41.731%
2026-06-01	121.8000	121.8000	121.8000	121.8000	+14.851%	1	460	-41.626%
2026-05-28	106.0000	106.1000	103.9500	106.0500	-12.028%	7	460	-32.956%
2026-05-27	120.5500	120.5500	120.5500	120.5500	-2.207%	1	460	-41.020%
2026-05-26	123.1100	123.2700	123.1100	123.2700	-10.596%	10	460	-42.322%
2026-05-21	137.8800	137.8800	137.8800	137.8800	-11.502%	10	460	-48.433%
2026-05-13	155.7500	155.8000	155.7500	155.8000	-6.088%	8	455	-54.365%
2026-05-12	165.9000	165.9000	165.9000	165.9000	-2.239%	1	455	-57.143%
2026-05-05	177.7000	178.4600	169.7000	169.7000	-36.143%	20	455	-58.103%
2026-04-29	265.9000	265.9000	265.7500	265.7500	+3.304%	2	455	-73.246%
2026-04-28	257.0500	257.2500	257.0500	257.2500	+7.188%	2	455	-72.362%
2026-04-24	240.0000	240.0000	240.0000	240.0000	+8.426%	10	455	-70.375%
2026-04-23	221.3500	221.3500	221.3500	221.3500	-0.090%	1	455	-67.879%
2026-03-17	221.4000	221.5500	221.4000	221.5500	+17.036%	2	455	-67.908%
2026-03-16	187.6500	189.3000	187.6000	189.3000	+5.062%	8	455	-62.441%
2026-03-11	180.0600	180.1800	180.0600	180.1800	-3.492%	2	455	-60.539%
2026-03-09	186.2500	186.7000	186.2500	186.7000	+4.858%	2	456	-61.918%
2026-03-04	177.7900	178.0500	177.7900	178.0500	+10.624%	2	457	-60.067%
2026-02-27	160.9500	160.9500	160.9500	160.9500	-4.532%	1	457	-55.825%
2026-02-26	169.9000	169.9000	168.5900	168.5900	+3.601%	2	457	-57.827%
2026-02-25	162.0800	164.2000	162.0800	162.7300	+6.193%	3	458	-56.308%
2026-02-23	153.2400	153.2400	153.2400	153.2400	-8.568%	1	458	-53.602%
2026-02-18	170.1500	170.1500	167.6000	167.6000	+3.886%	2	458	-57.578%
2026-02-17	161.3300	161.3300	161.3300	161.3300	+4.848%	1	457	-55.929%
2026-02-13	153.4700	154.2000	152.6200	153.8700	-4.636%	46	437	-53.792%
2026-02-12	168.2000	168.2000	159.5500	161.3500	-1.249%	5	437	-55.934%
2026-02-10	156.0000	164.0000	156.0000	163.3900	+2.761%	4	436	-56.484%
2026-02-09	143.3600	159.0000	143.3600	159.0000	+24.219%	7	436	-55.283%
2026-02-04	137.1600	137.1600	128.0000	128.0000	-30.811%	23	436	-44.453%
2026-02-03	185.0000	185.0000	185.0000	185.0000	+14.198%	10	436	-61.568%
2026-01-30	162.0000	162.0000	162.0000	162.0000	-5.374%	10	436	-56.111%
2026-01-28	171.2000	171.2000	171.2000	171.2000	+11.169%	1	436	-58.470%
2026-01-27	154.0000	154.0000	154.0000	154.0000	+2.866%	1	436	-53.831%
2026-01-26	150.3000	151.2200	149.5300	149.7100	+4.656%	12	436	-52.508%
2026-01-23	142.8500	143.0500	142.8500	143.0500	-11.752%	6	435	-50.297%
2026-01-20	162.2000	162.2000	162.1000	162.1000	+10.686%	6	435	-56.138%
2026-01-12	152.1400	152.1400	146.4500	146.4500	-4.156%	5	435	-51.451%
2026-01-09	152.8000	152.8000	152.8000	152.8000	+12.601%	1	431	-53.469%
2026-01-08	133.2000	136.7000	127.9800	135.7000	-1.424%	6	431	-47.605%
2026-01-07	137.4400	137.6600	135.3600	137.6600	-16.163%	5	431	-48.351%
2026-01-05	163.6500	164.2000	163.6500	164.2000	+12.466%	4	431	-56.699%
2025-12-30	146.0000	146.0000	146.0000	146.0000	-3.426%	1	427	-51.301%
2025-12-24	151.1800	151.1800	151.1800	151.1800	-1.863%	2	427	-52.970%
2025-12-23	153.4000	154.4000	153.3000	154.0500	-5.549%	9	427	-53.846%
2025-12-15	163.1000	163.1000	163.1000	163.1000	-8.164%	1	426	-56.407%
2025-12-05	177.6000	177.6000	177.6000	177.6000	+11.916%	1	426	-59.966%
2025-12-02	158.9000	158.9000	158.6900	158.6900	+1.412%	2	426	-55.196%
2025-12-01	154.4100	156.4800	154.4000	156.4800	+2.108%	3	426	-54.563%
2025-11-28	150.6000	153.2500	150.6000	153.2500	+9.152%	6	426	-53.605%
2025-11-26	141.0000	142.4500	140.4000	140.4000	-2.958%	12	419	-49.359%
2025-11-25	144.6800	144.6800	144.6800	144.6800	-14.744%	1	419	-50.857%
2025-11-21	169.2900	170.5300	169.2400	169.7000	-2.134%	50	419	-58.103%
2025-11-20	166.8100	173.4000	165.7500	173.4000	+1.820%	59	425	-58.997%
2025-11-19	170.3000	170.3000	170.3000	170.3000	-7.851%	4	418	-58.250%
2025-11-12	184.8100	184.8100	184.8100	184.8100	-9.229%	10	414	-61.528%
2025-11-10	201.0000	203.6000	201.0000	203.6000	-15.571%	20	409	-65.079%
2025-11-07	240.8900	241.1500	240.8900	241.1500	-2.111%	2	409	-70.516%
2025-11-04	246.0500	246.3500	246.0500	246.3500	-2.320%	2	408	-71.139%
2025-11-03	252.2000	252.2000	252.2000	252.2000	-19.081%	10	399	-71.808%
2025-10-20	312.0000	312.0000	311.6700	311.6700	-15.208%	2	399	-77.187%
2025-08-27	368.5700	371.5700	367.5700	367.5700	+7.871%	139	399	-80.657%
2025-08-04	341.0900	341.0900	340.7500	340.7500	+7.492%	2	261	-79.134%
2025-07-14	317.4500	317.4500	317.0000	317.0000	-18.864%	2	261	-77.571%
2025-05-22	387.7200	390.9000	387.3100	390.7000	+3.041%	74	260	-81.802%
2025-05-14	378.8600	384.0000	378.0700	379.1700	0.000%	186	186	-81.249%