Dark

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

EOD

Sep 3, 2026

0.1500-37.500%(-0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1500	0.1500	0.1500	0.1500	-37.500%	2	171	0.000%
2026-09-02	0.0500	0.2400	0.0500	0.2400	-7.692%	12	173	-37.500%
2026-08-26	0.3000	0.3000	0.0600	0.2600	+188.889%	22	162	-42.308%
2026-08-25	0.0900	0.0900	0.0900	0.0900	-96.296%	4	158	+66.667%
2026-08-24	2.4300	2.4300	2.4300	2.4300	+305.000%	3	156	-93.827%
2026-07-15	0.6000	0.6000	0.6000	0.6000	-52.000%	3	153	-75.000%
2026-07-07	1.2500	1.2500	1.2500	1.2500	-45.415%	2	154	-88.000%
2026-07-06	4.6500	4.6500	2.2900	2.2900	+349.020%	6	154	-93.450%
2026-06-02	1.3100	1.3100	0.5100	0.5100	+10.870%	11	154	-70.588%
2026-05-26	0.4300	0.4600	0.4300	0.4600	-43.210%	2	154	-67.391%
2026-05-22	0.8100	0.8100	0.8100	0.8100	-29.565%	10	154	-81.481%
2026-05-14	1.0800	1.1500	1.0200	1.1500	+41.975%	6	154	-86.957%
2026-05-12	0.8100	0.8100	0.8100	0.8100	-63.839%	3	156	-81.481%
2026-04-28	1.9900	2.2900	1.9200	2.2400	+17.277%	554	156	-93.304%
2026-04-24	1.9100	1.9100	1.9100	1.9100	+12.353%	1	80	-92.147%
2026-04-23	1.7000	1.7000	1.7000	1.7000	+7.595%	1	79	-91.176%
2026-04-22	1.8700	1.8700	1.5800	1.5800	-38.521%	2	79	-90.506%
2026-04-02	2.5500	2.5800	2.5500	2.5700	+0.391%	5	84	-94.163%
2026-04-01	2.8100	2.9800	2.5600	2.5600	-24.927%	34	84	-94.141%
2026-03-31	3.4100	3.4300	3.4100	3.4100	-3.944%	5	83	-95.601%
2026-03-30	3.6500	3.8000	3.5000	3.5500	+6.928%	98	86	-95.775%
2026-03-27	3.3200	3.3200	3.3200	3.3200	+10.667%	1	91	-95.482%
2026-03-24	3.0100	3.0100	3.0000	3.0000	+5.263%	2	91	-95.000%
2026-03-23	2.8500	2.8500	2.8500	2.8500	-4.682%	2	93	-94.737%
2026-03-19	2.7500	2.9900	2.7200	2.9900	+11.567%	6	93	-94.983%
2026-03-17	2.7300	2.7300	2.6200	2.6800	+28.230%	8	91	-94.403%
2026-03-11	2.1100	2.1100	2.0900	2.0900	-11.814%	10	94	-92.823%
2026-03-09	2.1700	2.4000	2.1600	2.3700	+2.597%	24	94	-93.671%
2026-03-06	2.3600	2.3800	2.2900	2.3100	+24.865%	22	108	-93.506%
2026-03-04	2.0200	2.2600	1.8500	1.8500	+8.824%	35	104	-91.892%
2026-02-19	1.6300	1.7400	1.3800	1.7000	-10.526%	88	97	-91.176%
2026-02-13	1.6000	2.1000	1.5400	1.9000	+25.828%	200	78	-92.105%
2026-02-11	1.4700	1.5100	1.4600	1.5100	-1.307%	9	78	-90.066%
2026-02-06	1.5300	1.5300	1.5300	1.5300	-11.561%	1	87	-90.196%
2026-02-05	1.7300	1.7300	1.7300	1.7300	+69.608%	2	86	-91.329%
2026-02-04	1.0200	1.0200	1.0200	1.0200	-26.087%	3	86	-85.294%
2026-02-02	1.3800	1.3800	1.3800	1.3800	+10.400%	2	83	-89.130%
2026-01-27	1.2500	1.2500	1.2500	1.2500	-11.348%	1	84	-88.000%
2026-01-21	1.7300	1.7300	1.4100	1.4100	-12.963%	4	83	-89.362%
2026-01-16	1.6200	1.6200	1.6200	1.6200	-16.495%	1	81	-90.741%
2026-01-06	1.8900	1.9400	1.8900	1.9400	-4.433%	2	81	-92.268%
2025-12-31	2.0300	2.0300	2.0300	2.0300	-3.333%	1	82	-92.611%
2025-12-29	2.1000	2.1000	2.1000	2.1000	-23.358%	2	82	-92.857%
2025-12-22	2.7400	2.7400	2.7400	2.7400	-5.517%	1	81	-94.526%
2025-12-09	2.8900	2.9000	2.8900	2.9000	+9.848%	6	81	-94.828%
2025-12-08	3.2100	3.2100	2.6400	2.6400	-33.835%	6	82	-94.318%
2025-12-05	3.9900	3.9900	3.9900	3.9900	+36.644%	1	88	-96.241%
2025-12-04	2.9200	2.9200	2.9200	2.9200	+14.510%	1	89	-94.863%
2025-12-02	2.5500	2.5500	2.5500	2.5500	-10.526%	1	90	-94.118%
2025-11-25	2.4300	2.8500	2.4000	2.8500	+11.765%	7	90	-94.737%
2025-11-21	2.9000	2.9900	2.5500	2.5500	-17.742%	13	83	-94.118%
2025-11-12	3.1000	3.1000	3.1000	3.1000	-0.958%	1	83	-95.161%
2025-11-11	3.1300	3.1300	3.1300	3.1300	+8.304%	8	83	-95.208%
2025-11-10	3.3100	3.3100	2.8700	2.8900	-22.933%	3	75	-94.810%
2025-11-06	3.7500	3.7500	3.7500	3.7500	-5.063%	1	73	-96.000%
2025-11-03	6.4000	6.4000	3.9500	3.9500	-15.054%	2	74	-96.203%
2025-10-30	6.2400	6.2400	4.5300	4.6500	+4.494%	10	74	-96.774%
2025-10-20	4.4500	4.4500	4.4500	4.4500	-13.086%	1	84	-96.629%
2025-10-17	2.5800	5.1200	2.5800	5.1200	+4.490%	2	83	-97.070%
2025-10-16	3.0000	6.1000	3.0000	4.9000	-10.092%	10	82	-96.939%
2025-10-15	2.8700	5.4500	2.8700	5.4500	-10.656%	6	85	-97.248%
2025-10-14	6.1500	6.1500	5.2600	6.1000	+29.787%	4	82	-97.541%
2025-10-13	2.8800	4.7000	2.8800	4.7000	+6.576%	6	83	-96.809%
2025-10-10	4.4100	4.4100	4.4100	4.4100	+7.824%	1	83	-96.599%
2025-10-07	4.1500	4.1500	4.0500	4.0900	-13.163%	3	83	-96.333%
2025-10-06	4.6700	4.7100	4.6700	4.7100	-39.693%	20	83	-96.815%
2025-09-25	5.6400	9.2800	5.6400	7.8100	+52.539%	23	63	-98.079%
2025-09-23	4.9100	5.1200	4.9100	5.1200	-16.340%	3	74	-97.070%
2025-09-15	6.1200	6.1200	6.1200	6.1200	-6.849%	1	77	-97.549%
2025-09-08	7.2900	7.2900	6.5500	6.5700	+1.703%	3	77	-97.717%
2025-09-04	6.4600	6.4600	6.4600	6.4600	-7.050%	1	79	-97.678%
2025-09-03	7.2000	7.2000	6.9500	6.9500	-3.873%	2	80	-97.842%
2025-09-02	8.1800	8.1800	7.2200	7.2300	-8.942%	5	80	-97.925%
2025-08-29	7.2000	10.5500	5.8000	7.9400	+20.121%	83	43	-98.111%
2025-08-28	6.6400	7.6400	6.6100	6.6100	-11.513%	4	43	-97.731%
2025-08-27	6.7700	7.8300	6.2500	7.4700	-11.071%	14	41	-97.992%
2025-08-25	11.4200	11.4200	8.4000	8.4000	-10.638%	2	36	-98.214%
2025-08-18	9.4000	9.4000	9.4000	9.4000	+2.732%	1	35	-98.404%
2025-08-15	9.1500	9.1500	9.1500	9.1500	-14.884%	1	36	-98.361%
2025-08-14	10.7500	10.7500	10.7500	10.7500	-16.016%	10	35	-98.605%
2025-08-11	12.8000	12.8000	12.8000	12.8000	-11.724%	1	41	-98.828%
2025-08-08	14.5000	14.5000	14.5000	14.5000	+3.571%	1	41	-98.966%
2025-08-07	14.4000	14.4000	14.0000	14.0000	+68.675%	11	41	-98.929%
2025-08-01	8.3000	8.3000	8.3000	8.3000	-4.707%	1	31	-98.193%
2025-07-29	8.7100	8.7100	8.7100	8.7100	+10.955%	2	30	-98.278%
2025-07-24	8.0500	8.0500	7.6600	7.8500	-14.020%	5	28	-98.089%
2025-07-09	9.1300	9.1300	9.1300	9.1300	-17.748%	1	31	-98.357%
2025-06-20	11.1000	11.1000	11.1000	11.1000	-21.941%	2	30	-98.649%
2025-05-12	14.2200	14.2200	14.2200	14.2200	-3.593%	1	29	-98.945%
2025-05-09	14.7500	14.7500	14.7500	14.7500	+32.287%	2	29	-98.983%
2025-05-02	11.1500	11.1500	11.1500	11.1500	+87.395%	2	29	-98.655%
2025-03-04	5.9500	5.9500	5.9500	5.9500	-14.388%	1	27	-97.479%
2025-03-03	6.9500	6.9500	6.9500	6.9500	-38.222%	2	27	-97.842%
2025-01-22	11.2500	11.2500	11.2500	11.2500	-6.250%	1	27	-98.667%
2025-01-14	12.0000	12.0000	12.0000	12.0000	+20.000%	1	26	-98.750%
2024-12-16	10.0000	10.0000	10.0000	10.0000	-9.091%	10	15	-98.500%
2024-11-21	11.0000	11.0000	11.0000	11.0000	-5.983%	1	15	-98.636%
2024-11-19	12.0000	12.0000	11.7000	11.7000	+1.299%	2	14	-98.718%
2024-11-18	11.5500	11.5500	11.5500	11.5500	+15.500%	1	13	-98.701%
2024-11-15	9.6000	10.0000	9.6000	10.0000	+33.333%	8	12	-98.500%
2024-11-11	7.5000	7.5000	7.5000	7.5000	-12.892%	1	12	-98.000%
2024-10-22	8.6100	8.6100	8.6100	8.6100	-13.900%	2	12	-98.258%
2024-10-16	10.0000	10.0000	10.0000	10.0000	-4.762%	1	12	-98.500%
2024-10-07	10.5000	10.5000	10.5000	10.5000	-0.943%	1	12	-98.571%
2024-09-27	10.6000	10.6000	10.6000	10.6000	+9.845%	2	12	-98.585%
2024-09-20	9.6500	9.6500	9.6500	9.6500	-14.222%	2	11	-98.446%
2024-08-12	11.2500	11.2500	11.2500	11.2500	-40.633%	1	11	-98.667%
2024-08-07	18.9500	18.9500	18.9500	18.9500	+35.357%	3	11	-99.208%
2024-08-02	14.0000	14.0000	14.0000	14.0000	+33.333%	1	11	-98.929%
2024-07-29	10.5000	10.5000	10.5000	10.5000	-0.943%	3	12	-98.571%
2024-07-25	10.3000	10.6000	10.3000	10.6000	+24.706%	3	9	-98.585%
2024-07-17	8.5000	8.5000	8.5000	8.5000	-39.286%	1	9	-98.235%
2024-05-20	14.0000	14.0000	14.0000	14.0000	+7.692%	3	9	-98.929%
2024-05-08	13.0000	13.0000	13.0000	13.0000	-1.515%	1	8	-98.846%
2024-04-30	11.2000	13.2000	11.2000	13.2000	-16.456%	2	7	-98.864%
2024-04-23	15.8000	15.8000	15.8000	15.8000	+6.757%	1	6	-99.051%
2024-04-15	14.8000	14.8000	14.8000	14.8000	+9.630%	1	5	-98.986%
2024-04-08	13.5000	13.5000	13.5000	13.5000	-20.588%	1	5	-98.889%
2024-03-12	17.0000	17.0000	17.0000	17.0000	-1.220%	2	4	-99.118%
2024-03-11	17.2100	17.2100	17.2100	17.2100	+22.929%	2	0	-99.128%
2024-03-04	14.0000	14.0000	14.0000	14.0000	+2.866%	2	0	-98.929%
2024-03-01	13.6100	13.6100	13.6100	13.6100	-3.475%	2	0	-98.898%
2024-02-28	14.1000	14.1000	14.1000	14.1000	+0.714%	2	0	-98.936%
2024-02-23	14.0000	14.0000	14.0000	14.0000	-3.114%	2	0	-98.929%
2024-02-22	14.4500	14.4500	14.4500	14.4500	+7.037%	2	0	-98.962%
2024-02-16	13.5000	13.5000	13.5000	13.5000	0.000%	2	0	-98.889%