Dark

LLY20261218P500
LLY Dec 18 2026 500.00 Put (LLY261218P00500000)
option OPRA

EOD

Jul 20, 2026

1.36+20.354%(+0.23)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.7000	2.7000	1.3600	1.3600	+20.354%	40	456	0.000%
2026-07-10	1.0700	1.1300	1.0700	1.1300	-43.500%	3	444	+20.354%
2026-07-06	2.0200	2.0200	2.0000	2.0000	+117.391%	2	444	-32.000%
2026-06-30	0.9300	1.1800	0.7800	0.9200	-16.364%	20	445	+47.826%
2026-06-17	1.1000	1.1000	1.1000	1.1000	-13.386%	4	452	+23.636%
2026-06-15	1.8400	1.8400	1.2700	1.2700	-52.963%	3	452	+7.087%
2026-06-12	2.7200	2.7200	2.7000	2.7000	+88.811%	3	452	-49.630%
2026-06-10	1.4300	1.4300	1.4300	1.4300	-15.385%	1	455	-4.895%
2026-06-09	1.9100	1.9900	1.6800	1.6900	+19.858%	80	456	-19.527%
2026-06-08	1.4100	1.4100	1.4100	1.4100	+4.444%	1	471	-3.546%
2026-06-05	1.3500	1.3500	1.3500	1.3500	-33.168%	1	470	+0.741%
2026-06-01	2.6200	3.0000	1.5000	2.0200	+24.691%	402	471	-32.673%
2026-05-29	1.6200	1.6200	1.6200	1.6200	+13.287%	1	256	-16.049%
2026-05-27	1.4200	1.4500	1.4200	1.4300	-7.742%	42	256	-4.895%
2026-05-26	1.9000	2.2200	1.4800	1.5500	-32.609%	420	256	-12.258%
2026-05-20	2.3000	2.3000	2.3000	2.3000	-16.968%	4	76	-40.870%
2026-05-15	2.7700	2.7700	2.7700	2.7700	-13.438%	1	80	-50.903%
2026-05-14	3.2000	3.2000	3.2000	3.2000	+22.605%	1	80	-57.500%
2026-05-12	2.6100	2.6100	2.6100	2.6100	-4.745%	1	79	-47.893%
2026-05-11	2.7400	2.7400	2.7400	2.7400	-4.861%	1	79	-50.365%
2026-05-05	2.8800	2.8800	2.8800	2.8800	-26.904%	1	80	-52.778%
2026-04-30	3.9400	3.9400	3.9400	3.9400	-13.407%	1	80	-65.482%
2026-04-29	4.5500	4.5500	4.5500	4.5500	-23.272%	4	80	-70.110%
2026-04-24	5.9300	5.9300	5.9300	5.9300	+23.542%	1	76	-77.066%
2026-04-23	4.8000	4.8000	4.8000	4.8000	+10.599%	4	75	-71.667%
2026-04-22	4.9000	4.9000	4.3400	4.3400	-9.015%	21	71	-68.664%
2026-04-20	4.7700	4.7700	4.7700	4.7700	-10.674%	1	92	-71.488%
2026-04-10	5.3400	5.3400	5.3400	5.3400	-16.563%	1	92	-74.532%
2026-04-07	6.4000	6.4000	6.4000	6.4000	-16.340%	2	92	-78.750%
2026-04-01	7.6500	7.6500	7.6500	7.6500	-10.526%	1	90	-82.222%
2026-03-27	8.5400	8.5500	8.5400	8.5500	+16.485%	4	90	-84.094%
2026-03-25	7.3400	7.3400	7.3400	7.3400	-7.323%	4	93	-81.471%
2026-03-20	7.0000	7.9200	7.0000	7.9200	+53.786%	21	89	-82.828%
2026-03-18	5.1500	5.1500	5.1500	5.1500	+28.750%	2	70	-73.592%
2026-02-20	4.0000	4.0000	4.0000	4.0000	-9.091%	1	70	-66.000%
2026-02-18	4.0200	4.4000	4.0200	4.4000	+23.944%	2	69	-69.091%
2026-02-09	3.5500	3.5500	3.5500	3.5500	+17.550%	1	68	-61.690%
2026-02-04	3.0200	3.0200	3.0200	3.0200	-26.341%	2	68	-54.967%
2026-01-30	4.1000	4.1000	4.1000	4.1000	+5.128%	1	68	-66.829%
2026-01-21	3.8000	3.9000	3.8000	3.9000	-20.732%	2	68	-65.128%
2026-01-02	4.9200	4.9200	4.9200	4.9200	-7.519%	1	68	-72.358%
2025-12-29	5.3200	5.3200	5.3200	5.3200	-5.000%	1	67	-74.436%
2025-12-26	5.6000	5.6000	5.6000	5.6000	+21.739%	1	66	-75.714%
2025-12-16	4.6000	4.6000	4.6000	4.6000	-34.286%	1	65	-70.435%
2025-12-11	7.0000	7.0000	7.0000	7.0000	+2.041%	1	67	-80.571%
2025-12-08	6.8600	6.8600	6.8600	6.8600	-21.868%	1	67	-80.175%
2025-11-05	8.7800	8.7800	8.7800	8.7800	+4.400%	1	66	-84.510%
2025-11-04	8.4100	8.4100	8.4100	8.4100	-20.284%	1	67	-83.829%
2025-10-31	10.5500	10.5500	10.5500	10.5500	-22.711%	5	66	-87.109%
2025-10-20	12.0000	13.6500	12.0000	13.6500	-9.302%	12	68	-90.037%
2025-10-17	15.0500	15.0500	15.0500	15.0500	+23.361%	2	58	-90.963%
2025-10-15	12.2000	12.2000	12.2000	12.2000	+20.434%	1	56	-88.852%
2025-10-09	10.1300	10.1300	10.1300	10.1300	-14.080%	1	56	-86.575%
2025-10-07	11.7900	11.7900	11.7900	11.7900	+9.471%	1	58	-88.465%
2025-10-06	10.7700	10.7700	10.7700	10.7700	-13.840%	3	58	-87.372%
2025-10-01	12.5000	12.5000	12.5000	12.5000	-19.355%	1	55	-89.120%
2025-09-16	15.5000	15.5000	15.5000	15.5000	-10.145%	1	56	-91.226%
2025-09-15	17.0000	17.2500	17.0000	17.2500	+7.143%	2	55	-92.116%
2025-09-11	17.2500	17.2500	16.1000	16.1000	-13.441%	2	55	-91.553%
2025-08-26	18.6000	18.6000	18.6000	18.6000	-10.188%	1	55	-92.688%
2025-08-21	20.7100	20.7100	20.7100	20.7100	-5.864%	1	56	-93.433%
2025-08-19	22.0000	22.0000	22.0000	22.0000	-7.290%	1	56	-93.818%
2025-08-18	23.7300	23.7300	23.7300	23.7300	-15.038%	1	57	-94.269%
2025-08-14	27.9300	27.9300	27.9300	27.9300	-15.619%	1	58	-95.131%
2025-08-08	30.0800	33.7700	30.0800	33.1000	-4.556%	3	57	-95.891%
2025-08-07	35.0000	35.0000	33.6400	34.6800	+56.923%	4	57	-96.078%
2025-08-06	21.8000	22.1000	21.8000	22.1000	+11.055%	2	54	-93.846%
2025-08-01	20.0500	20.0500	19.9000	19.9000	-9.422%	2	55	-93.166%
2025-07-21	21.9700	21.9700	21.9700	21.9700	-0.136%	1	56	-93.810%
2025-07-01	22.0000	22.0000	22.0000	22.0000	-13.725%	5	55	-93.818%
2025-06-23	25.5000	25.5000	25.5000	25.5000	-5.380%	1	58	-94.667%
2025-06-20	26.9500	26.9500	26.9500	26.9500	-23.000%	2	59	-94.954%
2025-05-23	35.0000	35.0000	35.0000	35.0000	+25.000%	2	58	-96.114%
2025-05-14	28.0000	28.0000	28.0000	28.0000	-10.828%	1	58	-95.143%
2025-05-08	29.9500	31.4000	29.9500	31.4000	+21.002%	2	59	-95.669%
2025-05-06	25.9500	25.9500	25.9500	25.9500	+14.570%	5	57	-94.759%
2025-05-02	22.6500	22.6500	22.6500	22.6500	-8.780%	2	57	-93.996%
2025-05-01	25.6700	25.6700	24.8300	24.8300	-0.481%	2	58	-94.523%
2025-04-21	24.8500	24.9500	24.8500	24.9500	-42.111%	2	58	-94.549%
2025-04-09	42.9000	43.1000	42.9000	43.1000	+159.639%	5	59	-96.845%
2025-03-07	14.9000	16.6000	14.9000	16.6000	+21.168%	10	54	-91.807%
2025-03-04	13.7000	13.7000	13.7000	13.7000	+5.385%	1	57	-90.073%
2025-03-03	13.0000	13.0000	13.0000	13.0000	-10.345%	2	57	-89.538%
2025-02-28	14.5000	14.5000	14.5000	14.5000	+5.225%	20	59	-90.621%
2025-02-27	13.7800	13.7800	13.7800	13.7800	+6.000%	2	69	-90.131%
2025-02-26	13.0000	13.0000	13.0000	13.0000	-8.772%	3	69	-89.538%
2025-02-12	15.0500	15.0500	14.2500	14.2500	-48.182%	3	72	-90.456%
2025-01-17	27.5000	27.5000	27.5000	27.5000	+12.062%	2	72	-95.055%
2025-01-16	24.5400	24.5400	24.5400	24.5400	-6.157%	1	72	-94.458%
2025-01-15	26.1500	26.1500	26.1500	26.1500	-4.736%	10	73	-94.799%
2025-01-14	27.4500	27.4500	27.4500	27.4500	+23.094%	1	73	-95.046%
2025-01-10	22.2000	22.3000	22.2000	22.3000	-9.753%	4	72	-93.901%
2024-12-23	24.7100	24.7100	24.7100	24.7100	+3.389%	1	72	-94.496%
2024-12-18	23.9000	23.9000	23.9000	23.9000	+26.455%	1	71	-94.310%
2024-12-03	18.9000	18.9000	18.9000	18.9000	-8.916%	5	70	-92.804%
2024-11-26	20.7500	20.7500	20.7500	20.7500	-18.627%	1	71	-93.446%
2024-11-18	25.1000	25.5000	25.1000	25.5000	+55.488%	2	72	-94.667%
2024-11-13	16.4000	16.5000	16.4000	16.4000	+5.806%	11	72	-91.707%
2024-11-08	16.5000	16.5000	15.5000	15.5000	-22.500%	4	72	-91.226%
2024-11-05	20.0000	20.0000	20.0000	20.0000	+11.732%	1	74	-93.200%
2024-10-28	17.9000	17.9000	17.9000	17.9000	-3.763%	2	73	-92.402%
2024-10-09	18.6000	18.6000	18.6000	18.6000	-30.545%	2	73	-92.688%
2024-09-30	26.7800	26.7800	26.7800	26.7800	+24.848%	1	75	-94.922%
2024-09-27	21.4500	21.4500	21.4500	21.4500	+27.679%	2	75	-93.660%
2024-09-26	16.8000	16.8000	16.8000	16.8000	-16.335%	1	74	-91.905%
2024-09-25	20.0800	20.0800	20.0800	20.0800	-5.948%	1	73	-93.227%
2024-09-05	21.2300	21.3500	21.2300	21.3500	+12.309%	2	74	-93.630%
2024-08-26	19.0100	19.0100	19.0100	19.0100	-12.598%	5	72	-92.846%
2024-08-19	21.7500	21.7500	21.7500	21.7500	+1.163%	1	67	-93.747%
2024-08-16	21.8500	21.8500	21.5000	21.5000	-22.939%	4	67	-93.674%
2024-08-08	27.9000	27.9000	27.9000	27.9000	-19.597%	1	65	-95.125%
2024-08-07	34.6000	35.3000	34.6000	34.7000	+26.320%	30	65	-96.081%
2024-08-02	27.4700	29.0000	27.4700	27.4700	+18.405%	3	41	-95.049%
2024-07-26	23.2000	25.0000	23.2000	23.2000	+5.455%	3	40	-94.138%
2024-07-25	22.0000	22.0000	22.0000	22.0000	+3.627%	1	41	-93.818%
2024-07-19	21.2300	21.2300	21.2300	21.2300	+51.643%	1	40	-93.594%
2024-07-12	14.0000	14.0000	14.0000	14.0000	-4.110%	78	41	-90.286%
2024-07-10	14.6000	14.6000	14.6000	14.6000	+0.690%	1	119	-90.685%
2024-07-08	14.5000	14.5000	14.5000	14.5000	-3.974%	1	120	-90.621%
2024-07-03	15.6100	15.6100	15.1000	15.1000	-5.625%	2	118	-90.993%
2024-07-02	20.0000	20.0000	16.0000	16.0000	+15.942%	3	118	-91.500%
2024-07-01	14.9000	15.6000	13.8000	13.8000	-18.343%	4	117	-90.145%
2024-06-27	16.9000	16.9000	16.9000	16.9000	+8.056%	2	115	-91.953%
2024-06-26	15.6400	15.6400	15.6400	15.6400	-2.615%	1	116	-91.304%
2024-06-20	16.6000	16.6000	16.0600	16.0600	-9.419%	3	117	-91.532%
2024-06-18	17.7300	17.7300	17.7300	17.7300	+8.773%	2	114	-92.329%
2024-06-17	19.5000	19.5000	16.3000	16.3000	-15.979%	4	114	-91.656%
2024-06-13	19.4000	19.4000	19.4000	19.4000	+0.779%	2	110	-92.990%
2024-06-11	19.2500	19.2500	19.2500	19.2500	-23.000%	2	110	-92.935%
2024-05-29	25.0000	25.0000	25.0000	25.0000	-15.254%	1	110	-94.560%
2024-05-13	29.5000	29.5000	29.5000	29.5000	+7.273%	1	110	-95.390%
2024-05-06	27.5000	27.5000	27.5000	27.5000	-12.560%	1	110	-95.055%
2024-05-03	31.4500	31.4500	31.4500	31.4500	+19.810%	2	110	-95.676%
2024-05-02	26.2500	26.2500	26.2500	26.2500	-9.483%	17	109	-94.819%
2024-04-01	29.0000	29.0000	29.0000	29.0000	-3.526%	1	126	-95.310%
2024-03-21	30.0600	30.0600	30.0600	30.0600	-1.604%	20	125	-95.476%
2024-03-07	30.5500	30.5500	30.5500	30.5500	+3.384%	40	145	-95.548%
2024-02-27	29.5500	29.5500	29.5500	29.5500	+5.160%	4	0	-95.398%
2024-02-26	28.1000	28.1000	28.1000	28.1000	-7.535%	40	0	-95.160%
2024-02-23	30.3900	30.3900	30.3900	30.3900	+21.560%	160	0	-95.525%
2024-02-22	29.9900	30.0000	25.0000	25.0000	-1.575%	72	0	-94.560%
2024-02-20	25.4000	25.4000	25.4000	25.4000	-4.295%	2	0	-94.646%
2024-02-16	26.5400	26.5400	26.5400	26.5400	-10.034%	40	0	-94.876%
2024-02-14	29.5000	29.5000	29.5000	29.5000	-0.673%	2	0	-95.390%
2024-02-13	29.7000	29.7000	29.7000	29.7000	-13.913%	10	0	-95.421%
2024-02-08	30.7200	34.5000	30.7200	34.5000	0.000%	130	0	-96.058%