Dark

LLY20261218P400
LLY Dec 18 2026 400.00 Put (LLY261218P00400000)
option OPRA

Inactive

Jul 15, 2026

0.6000-52.000%(-0.6500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.6000	0.6000	0.6000	0.6000	-52.000%	3	153	0.000%
2026-07-07	1.2500	1.2500	1.2500	1.2500	-45.415%	2	154	-52.000%
2026-07-06	4.6500	4.6500	2.2900	2.2900	+349.020%	6	154	-73.799%
2026-06-02	1.3100	1.3100	0.5100	0.5100	+10.870%	11	154	+17.647%
2026-05-26	0.4300	0.4600	0.4300	0.4600	-43.210%	2	154	+30.435%
2026-05-22	0.8100	0.8100	0.8100	0.8100	-29.565%	10	154	-25.926%
2026-05-14	1.0800	1.1500	1.0200	1.1500	+41.975%	6	154	-47.826%
2026-05-12	0.8100	0.8100	0.8100	0.8100	-63.839%	3	156	-25.926%
2026-04-28	1.9900	2.2900	1.9200	2.2400	+17.277%	554	156	-73.214%
2026-04-24	1.9100	1.9100	1.9100	1.9100	+12.353%	1	80	-68.586%
2026-04-23	1.7000	1.7000	1.7000	1.7000	+7.595%	1	79	-64.706%
2026-04-22	1.8700	1.8700	1.5800	1.5800	-38.521%	2	79	-62.025%
2026-04-02	2.5500	2.5800	2.5500	2.5700	+0.391%	5	84	-76.654%
2026-04-01	2.8100	2.9800	2.5600	2.5600	-24.927%	34	84	-76.563%
2026-03-31	3.4100	3.4300	3.4100	3.4100	-3.944%	5	83	-82.405%
2026-03-30	3.6500	3.8000	3.5000	3.5500	+6.928%	98	86	-83.099%
2026-03-27	3.3200	3.3200	3.3200	3.3200	+10.667%	1	91	-81.928%
2026-03-24	3.0100	3.0100	3.0000	3.0000	+5.263%	2	91	-80.000%
2026-03-23	2.8500	2.8500	2.8500	2.8500	-4.682%	2	93	-78.947%
2026-03-19	2.7500	2.9900	2.7200	2.9900	+11.567%	6	93	-79.933%
2026-03-17	2.7300	2.7300	2.6200	2.6800	+28.230%	8	91	-77.612%
2026-03-11	2.1100	2.1100	2.0900	2.0900	-11.814%	10	94	-71.292%
2026-03-09	2.1700	2.4000	2.1600	2.3700	+2.597%	24	94	-74.684%
2026-03-06	2.3600	2.3800	2.2900	2.3100	+24.865%	22	108	-74.026%
2026-03-04	2.0200	2.2600	1.8500	1.8500	+8.824%	35	104	-67.568%
2026-02-19	1.6300	1.7400	1.3800	1.7000	-10.526%	88	97	-64.706%
2026-02-13	1.6000	2.1000	1.5400	1.9000	+25.828%	200	78	-68.421%
2026-02-11	1.4700	1.5100	1.4600	1.5100	-1.307%	9	78	-60.265%
2026-02-06	1.5300	1.5300	1.5300	1.5300	-11.561%	1	87	-60.784%
2026-02-05	1.7300	1.7300	1.7300	1.7300	+69.608%	2	86	-65.318%
2026-02-04	1.0200	1.0200	1.0200	1.0200	-26.087%	3	86	-41.176%
2026-02-02	1.3800	1.3800	1.3800	1.3800	+10.400%	2	83	-56.522%
2026-01-27	1.2500	1.2500	1.2500	1.2500	-11.348%	1	84	-52.000%
2026-01-21	1.7300	1.7300	1.4100	1.4100	-12.963%	4	83	-57.447%
2026-01-16	1.6200	1.6200	1.6200	1.6200	-16.495%	1	81	-62.963%
2026-01-06	1.8900	1.9400	1.8900	1.9400	-4.433%	2	81	-69.072%
2025-12-31	2.0300	2.0300	2.0300	2.0300	-3.333%	1	82	-70.443%
2025-12-29	2.1000	2.1000	2.1000	2.1000	-23.358%	2	82	-71.429%
2025-12-22	2.7400	2.7400	2.7400	2.7400	-5.517%	1	81	-78.102%
2025-12-09	2.8900	2.9000	2.8900	2.9000	+9.848%	6	81	-79.310%
2025-12-08	3.2100	3.2100	2.6400	2.6400	-33.835%	6	82	-77.273%
2025-12-05	3.9900	3.9900	3.9900	3.9900	+36.644%	1	88	-84.962%
2025-12-04	2.9200	2.9200	2.9200	2.9200	+14.510%	1	89	-79.452%
2025-12-02	2.5500	2.5500	2.5500	2.5500	-10.526%	1	90	-76.471%
2025-11-25	2.4300	2.8500	2.4000	2.8500	+11.765%	7	90	-78.947%
2025-11-21	2.9000	2.9900	2.5500	2.5500	-17.742%	13	83	-76.471%
2025-11-12	3.1000	3.1000	3.1000	3.1000	-0.958%	1	83	-80.645%
2025-11-11	3.1300	3.1300	3.1300	3.1300	+8.304%	8	83	-80.831%
2025-11-10	3.3100	3.3100	2.8700	2.8900	-22.933%	3	75	-79.239%
2025-11-06	3.7500	3.7500	3.7500	3.7500	-5.063%	1	73	-84.000%
2025-11-03	6.4000	6.4000	3.9500	3.9500	-15.054%	2	74	-84.810%
2025-10-30	6.2400	6.2400	4.5300	4.6500	+4.494%	10	74	-87.097%
2025-10-20	4.4500	4.4500	4.4500	4.4500	-13.086%	1	84	-86.517%
2025-10-17	2.5800	5.1200	2.5800	5.1200	+4.490%	2	83	-88.281%
2025-10-16	3.0000	6.1000	3.0000	4.9000	-10.092%	10	82	-87.755%
2025-10-15	2.8700	5.4500	2.8700	5.4500	-10.656%	6	85	-88.991%
2025-10-14	6.1500	6.1500	5.2600	6.1000	+29.787%	4	82	-90.164%
2025-10-13	2.8800	4.7000	2.8800	4.7000	+6.576%	6	83	-87.234%
2025-10-10	4.4100	4.4100	4.4100	4.4100	+7.824%	1	83	-86.395%
2025-10-07	4.1500	4.1500	4.0500	4.0900	-13.163%	3	83	-85.330%
2025-10-06	4.6700	4.7100	4.6700	4.7100	-39.693%	20	83	-87.261%
2025-09-25	5.6400	9.2800	5.6400	7.8100	+52.539%	23	63	-92.318%
2025-09-23	4.9100	5.1200	4.9100	5.1200	-16.340%	3	74	-88.281%
2025-09-15	6.1200	6.1200	6.1200	6.1200	-6.849%	1	77	-90.196%
2025-09-08	7.2900	7.2900	6.5500	6.5700	+1.703%	3	77	-90.868%
2025-09-04	6.4600	6.4600	6.4600	6.4600	-7.050%	1	79	-90.712%
2025-09-03	7.2000	7.2000	6.9500	6.9500	-3.873%	2	80	-91.367%
2025-09-02	8.1800	8.1800	7.2200	7.2300	-8.942%	5	80	-91.701%
2025-08-29	7.2000	10.5500	5.8000	7.9400	+20.121%	83	43	-92.443%
2025-08-28	6.6400	7.6400	6.6100	6.6100	-11.513%	4	43	-90.923%
2025-08-27	6.7700	7.8300	6.2500	7.4700	-11.071%	14	41	-91.968%
2025-08-25	11.4200	11.4200	8.4000	8.4000	-10.638%	2	36	-92.857%
2025-08-18	9.4000	9.4000	9.4000	9.4000	+2.732%	1	35	-93.617%
2025-08-15	9.1500	9.1500	9.1500	9.1500	-14.884%	1	36	-93.443%
2025-08-14	10.7500	10.7500	10.7500	10.7500	-16.016%	10	35	-94.419%
2025-08-11	12.8000	12.8000	12.8000	12.8000	-11.724%	1	41	-95.313%
2025-08-08	14.5000	14.5000	14.5000	14.5000	+3.571%	1	41	-95.862%
2025-08-07	14.4000	14.4000	14.0000	14.0000	+68.675%	11	41	-95.714%
2025-08-01	8.3000	8.3000	8.3000	8.3000	-4.707%	1	31	-92.771%
2025-07-29	8.7100	8.7100	8.7100	8.7100	+10.955%	2	30	-93.111%
2025-07-24	8.0500	8.0500	7.6600	7.8500	-14.020%	5	28	-92.357%
2025-07-09	9.1300	9.1300	9.1300	9.1300	-17.748%	1	31	-93.428%
2025-06-20	11.1000	11.1000	11.1000	11.1000	-21.941%	2	30	-94.595%
2025-05-12	14.2200	14.2200	14.2200	14.2200	-3.593%	1	29	-95.781%
2025-05-09	14.7500	14.7500	14.7500	14.7500	+32.287%	2	29	-95.932%
2025-05-02	11.1500	11.1500	11.1500	11.1500	+87.395%	2	29	-94.619%
2025-03-04	5.9500	5.9500	5.9500	5.9500	-14.388%	1	27	-89.916%
2025-03-03	6.9500	6.9500	6.9500	6.9500	-38.222%	2	27	-91.367%
2025-01-22	11.2500	11.2500	11.2500	11.2500	-6.250%	1	27	-94.667%
2025-01-14	12.0000	12.0000	12.0000	12.0000	+20.000%	1	26	-95.000%
2024-12-16	10.0000	10.0000	10.0000	10.0000	-9.091%	10	15	-94.000%
2024-11-21	11.0000	11.0000	11.0000	11.0000	-5.983%	1	15	-94.545%
2024-11-19	12.0000	12.0000	11.7000	11.7000	+1.299%	2	14	-94.872%
2024-11-18	11.5500	11.5500	11.5500	11.5500	+15.500%	1	13	-94.805%
2024-11-15	9.6000	10.0000	9.6000	10.0000	+33.333%	8	12	-94.000%
2024-11-11	7.5000	7.5000	7.5000	7.5000	-12.892%	1	12	-92.000%
2024-10-22	8.6100	8.6100	8.6100	8.6100	-13.900%	2	12	-93.031%
2024-10-16	10.0000	10.0000	10.0000	10.0000	-4.762%	1	12	-94.000%
2024-10-07	10.5000	10.5000	10.5000	10.5000	-0.943%	1	12	-94.286%
2024-09-27	10.6000	10.6000	10.6000	10.6000	+9.845%	2	12	-94.340%
2024-09-20	9.6500	9.6500	9.6500	9.6500	-14.222%	2	11	-93.782%
2024-08-12	11.2500	11.2500	11.2500	11.2500	-40.633%	1	11	-94.667%
2024-08-07	18.9500	18.9500	18.9500	18.9500	+35.357%	3	11	-96.834%
2024-08-02	14.0000	14.0000	14.0000	14.0000	+33.333%	1	11	-95.714%
2024-07-29	10.5000	10.5000	10.5000	10.5000	-0.943%	3	12	-94.286%
2024-07-25	10.3000	10.6000	10.3000	10.6000	+24.706%	3	9	-94.340%
2024-07-17	8.5000	8.5000	8.5000	8.5000	-39.286%	1	9	-92.941%
2024-05-20	14.0000	14.0000	14.0000	14.0000	+7.692%	3	9	-95.714%
2024-05-08	13.0000	13.0000	13.0000	13.0000	-1.515%	1	8	-95.385%
2024-04-30	11.2000	13.2000	11.2000	13.2000	-16.456%	2	7	-95.455%
2024-04-23	15.8000	15.8000	15.8000	15.8000	+6.757%	1	6	-96.203%
2024-04-15	14.8000	14.8000	14.8000	14.8000	+9.630%	1	5	-95.946%
2024-04-08	13.5000	13.5000	13.5000	13.5000	-20.588%	1	5	-95.556%
2024-03-12	17.0000	17.0000	17.0000	17.0000	-1.220%	2	4	-96.471%
2024-03-11	17.2100	17.2100	17.2100	17.2100	+22.929%	2	0	-96.514%
2024-03-04	14.0000	14.0000	14.0000	14.0000	+2.866%	2	0	-95.714%
2024-03-01	13.6100	13.6100	13.6100	13.6100	-3.475%	2	0	-95.591%
2024-02-28	14.1000	14.1000	14.1000	14.1000	+0.714%	2	0	-95.745%
2024-02-23	14.0000	14.0000	14.0000	14.0000	-3.114%	2	0	-95.714%
2024-02-22	14.4500	14.4500	14.4500	14.4500	+7.037%	2	0	-95.848%
2024-02-16	13.5000	13.5000	13.5000	13.5000	0.000%	2	0	-95.556%