Dark

LLY20261218P1200
LLY Dec 18 2026 1200.00 Put (LLY261218P01200000)
option OPRA

EOD

Sep 9, 2026

124.91-0.192%(-0.24)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	122.9500	124.9100	121.0000	124.9100	-0.192%	63	899	0.000%
2026-09-08	125.1500	125.1500	125.1500	125.1500	+9.035%	1	862	-0.192%
2026-09-04	108.0000	114.7800	108.0000	114.7800	+9.314%	22	849	+8.826%
2026-09-02	96.2000	105.0000	96.2000	105.0000	-3.002%	20	849	+18.962%
2026-08-31	105.7000	108.4800	105.7000	108.2500	+6.232%	59	849	+15.390%
2026-08-28	100.0000	101.9000	100.0000	101.9000	+7.263%	7	818	+22.581%
2026-08-27	95.4000	96.0200	92.5300	95.0000	+3.261%	9	815	+31.484%
2026-08-26	78.7000	92.0000	76.5200	92.0000	+20.010%	37	812	+35.772%
2026-08-25	67.7000	76.6600	66.5900	76.6600	+8.200%	9	809	+62.940%
2026-08-24	75.1800	75.1800	70.5500	70.8500	+0.782%	35	807	+76.302%
2026-08-21	73.7300	73.8400	67.2000	70.3000	-2.578%	528	801	+77.681%
2026-08-20	65.8000	72.2700	65.8000	72.1600	+14.904%	12	323	+73.101%
2026-08-19	64.3500	66.9000	62.0000	62.8000	-21.793%	189	324	+98.901%
2026-08-18	85.0000	85.0000	80.3000	80.3000	-16.337%	11	149	+55.554%
2026-08-17	102.3000	102.4000	95.9200	95.9800	-6.040%	17	141	+30.142%
2026-08-14	104.6100	104.6100	101.0000	102.1500	+18.161%	5	143	+22.281%
2026-08-13	87.4000	87.4000	86.4500	86.4500	-2.040%	3	141	+44.488%
2026-08-12	88.2500	88.2500	88.2500	88.2500	-1.507%	1	141	+41.541%
2026-08-11	89.3500	90.5800	89.3500	89.6000	-5.285%	5	140	+39.408%
2026-08-10	94.7000	94.7000	94.6000	94.6000	-13.528%	7	141	+32.040%
2026-08-07	112.5000	112.5000	109.4000	109.4000	-1.751%	2	144	+14.177%
2026-08-06	106.1000	113.0000	106.1000	111.3500	-0.063%	6	144	+12.178%
2026-08-05	111.4200	111.4200	111.4200	111.4200	-25.596%	3	139	+12.107%
2026-08-03	149.7500	149.7500	149.7500	149.7500	+34.124%	2	139	-16.588%
2026-07-30	111.6500	111.6500	111.6500	111.6500	+8.821%	2	137	+11.876%
2026-07-29	102.7000	102.7000	102.5500	102.6000	+0.107%	4	139	+21.745%
2026-07-28	105.5000	105.5000	102.4900	102.4900	-10.254%	2	138	+21.875%
2026-07-27	114.2000	114.2000	114.2000	114.2000	+0.053%	1	136	+9.378%
2026-07-24	114.1400	114.1400	114.1400	114.1400	-6.173%	1	135	+9.436%
2026-07-23	124.3500	124.4000	121.6500	121.6500	-5.844%	3	135	+2.680%
2026-07-22	129.2000	129.2000	129.2000	129.2000	-1.950%	1	135	-3.320%
2026-07-21	131.7700	131.7700	131.7700	131.7700	+5.080%	1	134	-5.206%
2026-07-20	125.4000	125.4000	125.4000	125.4000	-2.753%	1	135	-0.391%
2026-07-17	128.5000	128.9500	128.5000	128.9500	-8.319%	2	135	-3.133%
2026-07-15	141.8500	142.1000	140.6500	140.6500	+2.455%	6	134	-11.191%
2026-07-14	137.2800	137.2800	137.2800	137.2800	+11.837%	3	134	-9.011%
2026-07-13	122.1500	122.7500	122.1500	122.7500	-0.203%	2	134	+1.760%
2026-07-10	126.3000	126.3000	122.7500	123.0000	+9.812%	30	133	+1.553%
2026-07-09	112.0100	112.0100	112.0100	112.0100	+1.735%	1	105	+11.517%
2026-07-08	109.1000	110.1000	109.1000	110.1000	+3.721%	2	104	+13.451%
2026-07-07	106.0500	106.1500	106.0500	106.1500	-11.431%	3	103	+17.673%
2026-07-06	114.6500	122.3500	114.6500	119.8500	+3.542%	30	102	+4.222%
2026-06-30	119.8500	119.8500	115.7500	115.7500	+4.675%	5	78	+7.914%
2026-06-29	115.6100	115.6100	110.5800	110.5800	-7.850%	10	76	+12.959%
2026-06-26	124.0000	124.0000	120.0000	120.0000	-25.350%	2	70	+4.092%
2026-06-24	156.6500	160.7500	153.5100	160.7500	-5.441%	5	69	-22.295%
2026-06-22	170.0000	170.0000	170.0000	170.0000	+15.568%	1	69	-26.524%
2026-06-12	147.0000	147.1000	147.0000	147.1000	+4.112%	2	69	-15.085%
2026-06-11	141.7500	141.7500	141.2900	141.2900	-8.134%	6	68	-11.593%
2026-06-10	153.8000	153.8000	153.8000	153.8000	+4.733%	1	65	-18.784%
2026-06-08	139.5900	146.8500	139.5900	146.8500	-5.817%	3	64	-14.940%
2026-06-04	155.0500	155.9200	155.0500	155.9200	-14.798%	3	64	-19.888%
2026-05-26	183.0000	183.0000	183.0000	183.0000	-17.288%	10	64	-31.743%
2026-05-19	221.2500	221.2500	221.2500	221.2500	-5.509%	1	54	-43.544%
2026-05-18	234.1500	234.1500	234.1500	234.1500	+2.160%	1	54	-46.654%
2026-05-15	231.2500	231.2500	229.2000	229.2000	-33.565%	2	54	-45.502%
2026-04-28	345.0000	345.0000	345.0000	345.0000	+25.159%	10	52	-63.794%
2026-04-09	275.9500	275.9500	275.6500	275.6500	+8.824%	2	62	-54.685%
2026-03-09	253.3000	253.3000	253.3000	253.3000	+1.219%	2	61	-50.687%
2026-03-03	250.3000	250.3000	250.2500	250.2500	+15.243%	2	63	-50.086%
2026-02-17	218.6100	218.6100	217.1500	217.1500	-2.645%	3	64	-42.478%
2026-02-12	240.5900	240.5900	222.7000	223.0500	+3.744%	8	65	-43.999%
2026-02-06	217.8500	217.8500	215.0000	215.0000	+15.127%	2	62	-41.902%
2026-02-04	186.7500	186.7500	186.7500	186.7500	-6.625%	1	60	-33.114%
2026-01-09	200.0000	200.0000	200.0000	200.0000	-3.684%	1	61	-37.545%
2025-12-30	208.4200	208.4200	207.6500	207.6500	-0.840%	2	60	-39.846%
2025-12-24	209.4100	209.4100	209.4100	209.4100	-16.785%	2	59	-40.351%
2025-12-09	251.6500	251.6500	251.6500	251.6500	+23.661%	16	59	-50.364%
2025-11-25	201.8000	203.5000	201.8000	203.5000	-8.251%	18	59	-38.619%
2025-11-21	223.6000	223.6000	221.3100	221.8000	-8.461%	22	45	-43.683%
2025-11-17	242.3000	242.3000	242.3000	242.3000	-1.962%	6	29	-48.448%
2025-11-13	244.1200	249.7500	242.8200	247.1500	-6.999%	36	26	-49.460%
2025-11-11	264.8000	265.7500	264.8000	265.7500	-13.997%	2	1	-52.997%
2025-11-05	309.0000	309.0000	309.0000	309.0000	-3.362%	1	1	-59.576%
2025-11-04	319.7500	319.7500	319.7500	319.7500	-31.685%	1	1	-60.935%
2025-08-29	467.0800	470.9600	467.0100	468.0500	-16.135%	89	88	-73.313%
2025-08-11	558.1000	558.1000	558.1000	558.1000	+14.131%	110	88	-77.619%
2025-05-23	489.7000	494.0000	489.0000	489.0000	+3.372%	50	113	-74.456%
2025-05-14	474.8600	479.8200	473.0200	473.0500	+17.674%	219	177	-73.595%
2025-03-31	398.2700	402.0000	397.0500	402.0000	+6.810%	336	332	-68.928%
2024-12-04	376.3700	376.3700	376.3700	376.3700	-7.207%	1	1	-66.812%
2024-11-29	405.6000	405.6000	405.6000	405.6000	+22.909%	2	1	-69.204%
2024-10-07	330.0000	330.0000	330.0000	330.0000	-4.053%	1	1	-62.148%
2024-10-01	343.9400	343.9400	343.9400	343.9400	0.000%	1	1	-63.683%