Dark

LLY20261218P360
LLY Dec 18 2026 360.00 Put (LLY261218P00360000)
option OPRA

EOD

Sep 2, 2026

0.1600+1500.000%(+0.1500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.1600	0.1600	0.1600	0.1600	+1,500.000%	2	310	0.000%
2026-08-31	0.1300	0.1300	0.0100	0.0100	-83.333%	13	308	+1,500.000%
2026-08-27	0.1100	0.1100	0.0600	0.0600	+50.000%	14	299	+166.667%
2026-08-26	0.1000	0.1100	0.0400	0.0400	-50.000%	4	299	+300.000%
2026-08-24	0.0800	0.0800	0.0800	0.0800	-11.111%	3	298	+100.000%
2026-08-18	0.2000	0.2100	0.0400	0.0900	-10.000%	68	297	+77.778%
2026-08-17	0.0400	0.2000	0.0400	0.1000	-28.571%	84	296	+60.000%
2026-08-14	0.1800	0.1900	0.0200	0.1400	+75.000%	55	276	+14.286%
2026-08-13	0.2200	0.2200	0.0800	0.0800	-82.609%	69	183	+100.000%
2026-08-05	0.4600	0.4600	0.4600	0.4600	+70.370%	3	183	-65.217%
2026-07-14	0.2700	0.2700	0.2700	0.2700	-75.893%	4	180	-40.741%
2026-07-08	1.1200	1.1200	1.1200	1.1200	-65.644%	1	178	-85.714%
2026-06-18	0.4000	3.2600	0.4000	3.2600	+127.972%	2	178	-95.092%
2026-06-10	1.4700	1.4700	1.4300	1.4300	+186.000%	40	178	-88.811%
2026-06-09	0.5000	0.5000	0.5000	0.5000	-9.091%	2	202	-68.000%
2026-06-05	0.5500	0.5500	0.5500	0.5500	-9.836%	2	204	-70.909%
2026-05-21	0.6100	0.6100	0.6100	0.6100	-23.750%	1	206	-73.770%
2026-05-14	0.8000	1.0100	0.6400	0.8000	-30.435%	59	207	-80.000%
2026-04-24	1.0900	1.1700	1.0900	1.1500	+15.000%	3	213	-86.087%
2026-04-22	1.1000	1.1300	0.9800	1.0000	-13.043%	6	213	-84.000%
2026-04-21	1.1500	1.1500	1.1500	1.1500	+15.000%	1	216	-86.087%
2026-04-20	1.1200	1.1300	1.0000	1.0000	-38.650%	3	216	-84.000%
2026-04-16	1.4000	1.6700	1.4000	1.6300	+77.174%	336	216	-90.184%
2026-04-15	0.9000	0.9200	0.9000	0.9200	-61.667%	20	132	-82.609%
2026-04-10	2.4000	2.4000	2.4000	2.4000	+20.000%	1	152	-93.333%
2026-04-07	1.8300	2.0200	1.8300	2.0000	+6.952%	118	153	-92.000%
2026-04-06	1.8700	1.8700	1.8700	1.8700	-9.662%	8	156	-91.444%
2026-03-31	2.0100	2.0700	1.8400	2.0700	-9.211%	21	164	-92.271%
2026-03-30	2.3300	2.4100	2.2300	2.2800	-5.785%	22	172	-92.982%
2026-03-27	2.2000	2.4200	2.1200	2.4200	+12.558%	61	170	-93.388%
2026-03-26	1.9600	2.1600	1.9100	2.1500	+20.112%	85	172	-92.558%
2026-03-25	1.7400	1.7900	1.7400	1.7900	+2.874%	2	192	-91.061%
2026-03-24	1.6700	1.7400	1.6700	1.7400	-15.534%	2	191	-90.805%
2026-03-20	2.0500	2.1400	2.0500	2.0600	+9.574%	4	191	-92.233%
2026-03-19	1.9600	1.9600	1.8600	1.8800	+6.818%	4	190	-91.489%
2026-03-17	1.6900	1.9600	1.6900	1.7600	+12.102%	64	191	-90.909%
2026-03-16	1.3800	1.5700	1.3000	1.5700	-5.422%	54	220	-89.809%
2026-03-12	1.6700	1.6700	1.6600	1.6600	-1.775%	12	197	-90.361%
2026-03-11	1.6900	1.6900	1.6800	1.6900	-31.855%	12	205	-90.533%
2026-03-10	2.4800	2.4800	2.4800	2.4800	+161.053%	1	196	-93.548%
2026-03-09	0.9500	0.9500	0.9500	0.9500	+1.064%	10	196	-83.158%
2026-03-05	0.9400	0.9400	0.9400	0.9400	-60.000%	10	206	-82.979%
2026-02-12	2.3500	2.3500	2.3500	2.3500	+113.636%	12	216	-93.191%
2026-02-04	1.1000	1.1000	1.1000	1.1000	-29.032%	2	228	-85.455%
2025-12-22	1.5500	1.5500	1.5500	1.5500	+59.794%	4	234	-89.677%
2025-12-16	0.9700	0.9700	0.9700	0.9700	-42.941%	10	234	-83.505%
2025-12-12	1.7000	1.7000	1.7000	1.7000	+5.590%	8	244	-90.588%
2025-12-10	1.5900	3.2500	1.5900	1.6100	-30.901%	10	252	-90.062%
2025-12-08	1.5100	2.3300	1.5100	2.3300	+23.280%	2	262	-93.133%
2025-12-02	1.8200	1.8900	1.8200	1.8900	+10.526%	36	264	-91.534%
2025-11-24	1.7100	1.7100	1.7100	1.7100	-73.447%	11	282	-90.643%
2025-11-06	6.4400	6.4400	6.4400	6.4400	+188.789%	2	271	-97.516%
2025-11-05	3.2900	3.4300	2.2300	2.2300	-33.433%	72	273	-92.825%
2025-10-29	3.3500	3.3500	3.3500	3.3500	-8.219%	2	284	-95.224%
2025-10-23	3.6500	3.6500	3.6500	3.6500	-17.045%	3	285	-95.616%
2025-10-17	3.7800	4.4200	3.7800	4.4000	+147.191%	15	282	-96.364%
2025-10-10	2.8000	2.8000	1.7800	1.7800	-31.274%	2	291	-91.011%
2025-10-09	2.5800	2.6300	2.5800	2.5900	-16.452%	4	292	-93.822%
2025-10-02	3.1000	3.1000	3.1000	3.1000	-34.874%	10	291	-94.839%
2025-10-01	4.7600	4.7600	4.7600	4.7600	+14.699%	20	281	-96.639%
2025-09-25	4.5300	4.5300	4.1200	4.1500	+18.571%	16	261	-96.145%
2025-09-18	3.5000	3.5000	3.5000	3.5000	-34.579%	1	277	-95.429%
2025-09-03	5.3500	5.3500	5.3500	5.3500	+15.054%	1	278	-97.009%
2025-08-29	5.2400	5.6900	4.3000	4.6500	+8.140%	239	182	-96.559%
2025-08-28	4.3000	4.3000	4.3000	4.3000	-8.511%	1	182	-96.279%
2025-08-26	4.7000	4.7000	4.7000	4.7000	-12.150%	4	177	-96.596%
2025-08-19	5.3500	5.3500	5.3500	5.3500	-47.805%	2	177	-97.009%
2025-08-07	19.7000	19.7000	9.5000	10.2500	+73.729%	32	175	-98.439%
2025-08-06	8.3200	8.3200	5.9000	5.9000	-14.616%	4	203	-97.288%
2025-08-05	6.9100	6.9100	6.9100	6.9100	+22.735%	9	205	-97.685%
2025-08-04	5.6300	5.6300	5.6300	5.6300	-48.818%	1	205	-97.158%
2025-07-31	11.0000	11.0000	11.0000	11.0000	+110.728%	1	206	-98.545%
2025-07-30	5.2500	5.2500	5.2200	5.2200	-11.073%	3	207	-96.935%
2025-07-25	5.8700	5.8700	5.8700	5.8700	-5.323%	4	207	-97.274%
2025-07-23	5.6500	8.2300	5.6500	6.2000	-6.344%	4	211	-97.419%
2025-07-22	7.1800	7.1800	6.5500	6.6200	+9.967%	16	210	-97.583%
2025-07-15	5.3300	8.2500	5.1900	6.0200	-14.000%	28	206	-97.342%
2025-06-26	7.0000	7.0000	7.0000	7.0000	0.000%	1	200	-97.714%
2025-06-23	7.0000	7.0000	7.0000	7.0000	-25.373%	1	200	-97.714%
2025-05-21	9.3800	9.3800	9.3800	9.3800	-11.925%	1	199	-98.294%
2025-05-08	9.7000	11.3500	9.7000	10.6500	+41.247%	13	199	-98.498%
2025-05-01	7.6000	7.6000	7.5400	7.5400	+0.533%	15	206	-97.878%
2025-04-23	7.4300	7.6900	7.3800	7.5000	-19.355%	28	211	-97.867%
2025-04-17	9.3000	9.3000	9.3000	9.3000	-19.828%	20	177	-98.280%
2025-04-16	11.6000	11.6000	11.6000	11.6000	-1.861%	1	177	-98.621%
2025-04-14	11.7100	11.9400	11.6500	11.8200	-13.407%	14	176	-98.646%
2025-04-07	13.4500	13.6500	13.3500	13.6500	+96.403%	18	172	-98.828%
2025-04-02	7.5000	7.7800	5.0500	6.9500	+2.206%	96	184	-97.698%
2025-04-01	7.1000	7.5000	6.3500	6.8000	+22.523%	130	196	-97.647%
2025-03-27	5.8000	6.3500	5.5500	5.5500	-20.714%	259	203	-97.117%
2025-03-11	7.8500	7.8500	7.0000	7.0000	+57.303%	15	106	-97.714%
2025-03-04	4.2000	4.4500	4.2000	4.4500	-1.111%	3	117	-96.404%
2025-03-03	4.5000	4.5000	4.5000	4.5000	+12.500%	2	119	-96.444%
2025-02-24	4.0800	4.0800	4.0000	4.0000	-6.977%	8	121	-96.000%
2025-02-13	4.3000	4.3000	4.3000	4.3000	-38.571%	1	110	-96.279%
2025-01-21	7.0000	7.0000	7.0000	7.0000	-22.222%	10	110	-97.714%
2025-01-14	9.0000	9.0000	9.0000	9.0000	0.000%	5	110	-98.222%
2024-12-19	9.0000	9.0000	9.0000	9.0000	+46.341%	1	105	-98.222%
2024-12-10	6.1500	6.1500	6.1500	6.1500	+0.820%	5	104	-97.398%
2024-11-19	6.1000	6.1000	6.1000	6.1000	+10.909%	1	109	-97.377%
2024-11-13	5.5000	5.5000	5.5000	5.5000	-1.786%	1	108	-97.091%
2024-11-08	5.6000	5.6000	5.6000	5.6000	-6.667%	8	109	-97.143%
2024-10-30	9.0000	9.0000	6.0000	6.0000	-23.077%	3	105	-97.333%
2024-10-28	7.8000	7.8000	7.8000	7.8000	+8.333%	9	102	-97.949%
2024-10-04	7.2000	7.2000	7.2000	7.2000	+2.857%	4	111	-97.778%
2024-09-17	7.5000	7.5000	7.0000	7.0000	+2.941%	13	113	-97.714%
2024-08-27	6.8000	6.8000	6.8000	6.8000	0.000%	16	100	-97.647%
2024-08-23	6.8000	6.8000	6.8000	6.8000	-12.821%	2	84	-97.647%
2024-08-21	7.8000	7.8000	7.8000	7.8000	-22.000%	1	83	-97.949%
2024-08-09	10.4000	10.4000	10.0000	10.0000	-7.407%	6	82	-98.400%
2024-08-08	10.8000	10.8000	10.8000	10.8000	-19.101%	5	85	-98.519%
2024-08-05	11.5900	14.4300	11.5900	13.3500	+48.333%	7	80	-98.801%
2024-08-02	9.0000	9.0000	9.0000	9.0000	+29.496%	2	78	-98.222%
2024-07-31	7.0000	7.0000	6.9500	6.9500	-4.664%	4	77	-97.698%
2024-07-25	8.4000	8.4000	7.0000	7.2900	+17.581%	5	76	-97.805%
2024-07-24	6.2000	6.2000	6.2000	6.2000	0.000%	3	73	-97.419%
2024-07-19	6.2000	6.2000	6.2000	6.2000	0.000%	2	70	-97.419%
2024-07-18	6.2000	6.2000	6.2000	6.2000	+24.000%	1	68	-97.419%
2024-07-10	5.0000	5.0000	5.0000	5.0000	0.000%	1	67	-96.800%
2024-07-02	9.0000	9.0000	4.5000	5.0000	-25.926%	6	67	-96.800%
2024-06-20	6.7500	6.7500	6.7500	6.7500	-14.013%	1	62	-97.630%
2024-05-30	8.0000	8.0000	7.8500	7.8500	-1.875%	3	63	-97.962%
2024-05-24	8.0000	8.0000	8.0000	8.0000	-17.098%	2	61	-98.000%
2024-05-23	9.6200	9.6500	9.6200	9.6500	+8.427%	2	62	-98.342%
2024-05-21	8.9000	8.9000	8.9000	8.9000	-1.111%	1	62	-98.202%
2024-05-15	9.0000	9.0000	9.0000	9.0000	-7.692%	1	61	-98.222%
2024-05-13	9.7500	9.7500	9.7500	9.7500	-6.250%	1	62	-98.359%
2024-05-06	10.9000	10.9000	10.4000	10.4000	+1.961%	3	61	-98.462%
2024-05-03	10.2000	10.2000	10.2000	10.2000	+4.615%	2	60	-98.431%
2024-05-02	9.7500	9.7500	9.7500	9.7500	+8.333%	1	59	-98.359%
2024-05-01	9.0000	9.0000	9.0000	9.0000	-14.286%	2	58	-98.222%
2024-04-29	10.5000	10.5000	10.5000	10.5000	-8.696%	1	56	-98.476%
2024-04-22	11.5000	11.5000	11.5000	11.5000	+15.000%	1	55	-98.609%
2024-04-01	9.0000	10.5000	9.0000	10.0000	+11.111%	4	54	-98.400%
2024-03-27	9.0000	9.0000	9.0000	9.0000	-9.548%	1	50	-98.222%
2024-03-22	9.5300	9.9500	9.0000	9.9500	-16.387%	16	49	-98.392%
2024-03-11	11.9000	12.3000	11.0000	11.9000	+12.264%	30	41	-98.655%
2024-03-07	10.6000	10.6000	10.6000	10.6000	+3.922%	2	0	-98.491%
2024-03-06	10.2000	10.2000	10.2000	10.2000	+2.000%	2	0	-98.431%
2024-02-28	9.6000	10.0000	9.6000	10.0000	+2.041%	4	0	-98.400%
2024-02-23	9.8000	9.8000	9.8000	9.8000	+34.247%	2	0	-98.367%
2024-02-16	7.3000	7.3000	7.3000	7.3000	-30.871%	40	0	-97.808%
2024-02-12	10.5600	10.5600	10.5600	10.5600	+24.970%	1	0	-98.485%
2024-02-08	8.4500	8.4500	8.4500	8.4500	0.000%	1	0	-98.107%