Dark

LLY20261218P330
LLY Dec 18 2026 330.00 Put (LLY261218P00330000)
option OPRA

EOD

Sep 9, 2026

0.05000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0500	0.0500	0.0500	0.0500	0.000%	1	265	0.000%
2026-09-01	0.0500	0.0500	0.0500	0.0500	-37.500%	1	265	0.000%
2026-08-27	0.0800	0.0800	0.0800	0.0800	-11.111%	1	265	-37.500%
2026-08-24	0.0700	0.0900	0.0600	0.0900	0.000%	22	265	-44.444%
2026-08-17	0.2000	0.2000	0.0100	0.0900	+200.000%	247	273	-44.444%
2026-08-13	0.0600	0.1800	0.0200	0.0300	-86.364%	316	201	+66.667%
2026-07-09	0.2200	0.2800	0.2200	0.2200	-51.111%	10	201	-77.273%
2026-06-11	0.4500	0.4500	0.4500	0.4500	-25.000%	1	211	-88.889%
2026-06-08	0.5200	0.6000	0.5200	0.6000	+122.222%	80	211	-91.667%
2026-06-02	0.2700	0.2700	0.2700	0.2700	-48.077%	10	291	-81.481%
2026-05-07	0.5200	0.5200	0.5200	0.5200	-10.345%	1	291	-90.385%
2026-05-06	0.4600	0.6300	0.3500	0.5800	-46.789%	34	292	-91.379%
2026-04-29	0.9500	1.1000	0.9500	1.0900	+65.152%	22	280	-95.413%
2026-04-28	1.1000	1.1000	0.6600	0.6600	-10.811%	10	288	-92.424%
2026-04-27	0.7400	0.7400	0.7400	0.7400	+19.355%	1	296	-93.243%
2026-04-22	0.4900	0.6700	0.4900	0.6200	-34.043%	21	297	-91.935%
2026-04-16	0.9800	1.2100	0.8500	0.9400	-4.082%	57	294	-94.681%
2026-04-15	0.9800	0.9800	0.9800	0.9800	-14.783%	9	296	-94.898%
2026-04-10	1.0400	1.1600	0.9400	1.1500	+1.770%	6	296	-95.652%
2026-04-06	1.8900	1.8900	1.1300	1.1300	-15.672%	3	299	-95.575%
2026-04-02	1.3400	1.4000	1.3400	1.3400	-26.776%	8	310	-96.269%
2026-03-30	1.8400	2.0500	1.7700	1.8300	+10.241%	64	310	-97.268%
2026-03-27	1.5000	1.6600	1.4900	1.6600	+28.682%	44	317	-96.988%
2026-03-24	1.2900	1.2900	1.2900	1.2900	-9.790%	2	316	-96.124%
2026-03-23	1.3000	1.4300	1.2500	1.4300	+8.333%	13	316	-96.503%
2026-03-20	1.1400	1.3300	1.1300	1.3200	-1.493%	45	316	-96.212%
2026-03-19	1.1700	1.4900	1.0900	1.3400	+8.943%	13	300	-96.269%
2026-03-18	1.2300	1.2300	1.2300	1.2300	-2.381%	1	307	-95.935%
2026-03-17	1.0500	1.4100	1.0500	1.2600	+4.132%	62	307	-96.032%
2026-03-16	1.3500	1.3600	1.1900	1.2100	+12.037%	85	368	-95.868%
2026-03-13	1.1000	1.1000	1.0800	1.0800	-8.475%	6	306	-95.370%
2026-03-12	1.1800	1.1800	1.1800	1.1800	+20.408%	1	305	-95.763%
2026-03-11	1.3100	1.3100	0.9700	0.9800	-5.769%	19	305	-94.898%
2026-03-09	0.9000	1.0400	0.8900	1.0400	-25.714%	3	305	-95.192%
2026-03-06	1.1100	1.4100	1.1100	1.4000	+100.000%	38	305	-96.429%
2026-02-04	0.6800	0.7500	0.6500	0.7000	-28.571%	33	286	-92.857%
2026-01-06	0.8800	0.9800	0.8800	0.9800	+10.112%	3	307	-94.898%
2026-01-05	0.8500	0.8900	0.8200	0.8900	+4.706%	3	307	-94.382%
2026-01-02	0.8500	0.8500	0.8500	0.8500	-22.727%	1	307	-94.118%
2025-12-19	1.8900	1.8900	0.9700	1.1000	-10.569%	4	307	-95.455%
2025-12-10	1.2300	1.2300	1.2300	1.2300	+2.500%	1	307	-95.935%
2025-12-09	6.4500	6.4500	1.2000	1.2000	0.000%	4	308	-95.833%
2025-12-08	1.1800	1.2000	1.1800	1.2000	-8.397%	7	312	-95.833%
2025-12-03	1.3100	1.3100	1.3100	1.3100	+19.091%	2	319	-96.183%
2025-11-28	1.1700	1.2500	1.1000	1.1000	0.000%	7	319	-95.455%
2025-11-26	1.2200	1.2200	1.1000	1.1000	-76.842%	6	321	-95.455%
2025-11-20	2.7900	4.7500	2.7800	4.7500	+232.168%	4	321	-98.947%
2025-11-18	1.4300	1.4300	1.4300	1.4300	-12.270%	3	321	-96.503%
2025-11-17	1.6300	1.6300	1.6300	1.6300	+1.242%	3	321	-96.933%
2025-11-14	1.6100	1.6100	1.6100	1.6100	+126.761%	2	321	-96.894%
2025-11-10	0.7100	0.7100	0.7100	0.7100	-79.240%	2	323	-92.958%
2025-11-07	3.4200	3.4200	3.4200	3.4200	+51.327%	1	321	-98.538%
2025-11-06	4.1300	4.1300	0.7000	2.2600	+17.098%	4	322	-97.788%
2025-11-05	3.7000	3.7000	1.9300	1.9300	-8.095%	14	326	-97.409%
2025-11-04	1.8400	4.8000	1.1200	2.1000	-16.667%	11	336	-97.619%
2025-11-03	2.0800	2.5200	1.2100	2.5200	-2.703%	20	331	-98.016%
2025-10-31	2.5900	2.5900	2.5900	2.5900	+8.368%	2	331	-98.069%
2025-10-23	2.4000	2.4000	2.3900	2.3900	-14.029%	23	329	-97.908%
2025-10-21	2.7600	2.7800	2.7500	2.7800	+5.703%	4	306	-98.201%
2025-10-20	2.5600	2.6500	2.5500	2.6300	+0.382%	6	310	-98.099%
2025-10-15	3.5500	3.5500	2.6200	2.6200	+32.995%	2	316	-98.092%
2025-10-14	1.9700	1.9700	1.9700	1.9700	-31.119%	1	315	-97.462%
2025-10-13	2.8600	2.8600	2.8600	2.8600	+48.958%	2	315	-98.252%
2025-10-10	2.0800	2.6600	1.3900	1.9200	-16.157%	14	315	-97.396%
2025-10-09	2.2900	2.2900	2.2900	2.2900	+11.707%	1	323	-97.817%
2025-10-08	1.9700	2.3900	1.8100	2.0500	-24.074%	12	323	-97.561%
2025-10-06	6.2400	6.2400	2.6500	2.7000	-16.923%	3	326	-98.148%
2025-10-03	3.2500	3.2500	3.2500	3.2500	+47.727%	2	325	-98.462%
2025-10-02	2.3400	2.3400	2.1700	2.2000	-3.930%	12	325	-97.727%
2025-10-01	3.1900	3.1900	1.5400	2.2900	-27.302%	24	314	-97.817%
2025-09-30	3.4500	9.5500	1.9600	3.1500	-8.430%	4	294	-98.413%
2025-09-29	3.4400	3.4400	3.4400	3.4400	+26.937%	1	294	-98.547%
2025-09-25	2.8300	3.0900	2.7100	2.7100	-9.667%	17	295	-98.155%
2025-09-24	3.0600	3.0700	3.0000	3.0000	+10.294%	5	312	-98.333%
2025-09-22	2.7200	2.7200	2.7200	2.7200	-10.820%	1	317	-98.162%
2025-09-18	3.0500	3.0500	3.0500	3.0500	+4.452%	1	318	-98.361%
2025-09-17	3.2300	3.2300	2.9100	2.9200	-4.262%	3	319	-98.288%
2025-09-16	3.0500	3.0500	3.0500	3.0500	+22.984%	1	322	-98.361%
2025-09-15	3.3300	3.3300	2.4800	2.4800	-12.676%	5	322	-97.984%
2025-09-12	3.0800	3.0800	2.8400	2.8400	+1.429%	2	324	-98.239%
2025-09-11	4.7000	4.7000	2.8000	2.8000	-14.634%	2	323	-98.214%
2025-09-10	3.1700	3.2800	3.1700	3.2800	-14.805%	3	322	-98.476%
2025-09-08	3.8700	3.8800	3.8500	3.8500	+10.632%	3	325	-98.701%
2025-09-05	3.4200	3.4800	2.6800	3.4800	+50.000%	6	328	-98.563%
2025-09-04	3.4400	3.4400	2.3200	2.3200	-35.556%	4	331	-97.845%
2025-09-02	3.5400	3.6000	3.5400	3.6000	+12.500%	3	335	-98.611%
2025-08-29	3.5300	4.7500	3.2000	3.2000	-41.924%	849	69	-98.438%
2025-08-25	3.8700	6.1200	3.5000	5.5100	+32.452%	55	69	-99.093%
2025-08-21	4.1600	4.1600	4.1600	4.1600	+22.353%	1	21	-98.798%
2025-08-20	3.7400	3.7400	3.4000	3.4000	-29.314%	20	21	-98.529%
2025-08-15	4.8100	4.8100	4.8100	4.8100	-6.783%	1	2	-98.960%
2025-08-14	5.1600	5.1600	5.1600	5.1600	+2.584%	1	2	-99.031%
2025-08-13	5.0800	5.0800	5.0300	5.0300	0.000%	2	2	-99.006%