Dark

LLY20261218P550
LLY Dec 18 2026 550.00 Put (LLY261218P00550000)
option OPRA

EOD

Jul 20, 2026

3.07+68.681%(+1.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.0400	3.0700	3.0400	3.0700	+68.681%	3	122	0.000%
2026-07-15	1.8200	1.8200	1.8200	1.8200	+12.346%	1	119	+68.681%
2026-07-13	1.6200	1.6200	1.6200	1.6200	-25.000%	1	120	+89.506%
2026-07-06	2.1600	2.1600	2.1600	2.1600	+29.341%	3	119	+42.130%
2026-06-30	1.4000	1.6700	1.4000	1.6700	+21.014%	4	122	+83.832%
2026-06-29	1.3800	1.3800	1.3800	1.3800	-62.602%	5	123	+122.464%
2026-06-16	3.6900	3.6900	3.6900	3.6900	+226.549%	1	123	-16.802%
2026-06-15	1.1300	1.1300	1.1300	1.1300	-40.526%	1	124	+171.681%
2026-06-03	4.2400	4.2400	1.9000	1.9000	-22.764%	2	125	+61.579%
2026-05-28	2.4600	2.4600	2.4600	2.4600	-14.286%	4	124	+24.797%
2026-05-26	2.9100	2.9100	2.8700	2.8700	-14.328%	3	124	+6.969%
2026-05-22	3.6000	3.6000	3.3500	3.3500	-9.459%	14	123	-8.358%
2026-05-21	3.7000	3.7000	3.7000	3.7000	-7.500%	15	121	-17.027%
2026-05-20	3.7000	4.1600	3.7000	4.0000	-10.714%	11	121	-23.250%
2026-05-13	4.7000	4.7000	4.4800	4.4800	-4.478%	5	139	-31.473%
2026-05-11	4.6900	4.6900	4.6900	4.6900	+4.454%	2	136	-34.542%
2026-05-08	4.4600	4.4900	4.4600	4.4900	+4.662%	2	138	-31.626%
2026-05-06	4.2900	4.2900	4.2900	4.2900	-5.921%	1	136	-28.438%
2026-05-05	4.5600	4.5600	4.5600	4.5600	-17.091%	1	136	-32.675%
2026-05-01	5.6200	5.6200	5.5000	5.5000	-2.655%	2	137	-44.182%
2026-04-30	6.0300	6.0300	5.6500	5.6500	-53.306%	2	137	-45.664%
2026-03-31	12.2000	12.2000	12.1000	12.1000	+15.679%	2	135	-74.628%
2026-03-17	10.4600	10.4600	10.4600	10.4600	+25.420%	1	134	-70.650%
2026-03-10	8.3400	8.3400	8.3400	8.3400	+13.469%	1	133	-63.189%
2026-03-06	7.3500	7.3500	7.3500	7.3500	+29.174%	1	133	-58.231%
2026-02-20	5.6900	5.6900	5.6900	5.6900	-21.517%	1	132	-46.046%
2026-02-18	7.2500	7.2500	7.2500	7.2500	+20.833%	5	132	-57.655%
2026-02-04	6.0000	6.0000	6.0000	6.0000	+9.091%	20	137	-48.833%
2026-01-27	5.5000	5.5000	5.5000	5.5000	-8.333%	12	157	-44.182%
2026-01-07	6.0100	6.0100	6.0000	6.0000	-42.308%	10	169	-48.833%
2025-12-09	10.6400	10.6400	10.4000	10.4000	+23.077%	4	159	-70.481%
2025-12-03	8.4500	8.4500	8.4500	8.4500	-7.952%	4	159	-63.669%
2025-11-21	9.1800	9.1800	9.1800	9.1800	-6.327%	15	155	-66.558%
2025-11-20	9.8000	9.8000	9.8000	9.8000	+2.725%	11	167	-68.673%
2025-11-19	9.5400	9.5400	9.5400	9.5400	-14.439%	1	156	-67.820%
2025-11-12	11.1500	11.1500	11.1500	11.1500	-27.597%	1	156	-72.466%
2025-10-09	15.4000	15.4000	15.4000	15.4000	-15.847%	1	157	-80.065%
2025-10-02	17.7500	18.3000	17.4000	18.3000	-18.194%	26	156	-83.224%
2025-10-01	22.3700	22.3700	22.3700	22.3700	-21.093%	2	130	-86.276%
2025-09-25	28.3500	28.3500	28.3500	28.3500	+23.261%	5	130	-89.171%
2025-09-19	23.0000	23.0000	23.0000	23.0000	+2.541%	10	125	-86.652%
2025-09-17	22.4300	22.4300	22.4300	22.4300	-2.478%	1	115	-86.313%
2025-09-16	23.5500	23.6500	23.0000	23.0000	-5.815%	7	116	-86.652%
2025-09-11	24.4200	24.4200	24.4200	24.4200	-7.675%	2	116	-87.428%
2025-09-04	26.6000	26.6000	26.4500	26.4500	-3.220%	4	116	-88.393%
2025-08-27	27.3300	27.3300	27.3300	27.3300	-3.801%	5	116	-88.767%
2025-08-26	28.4100	28.4100	28.4100	28.4100	-15.672%	2	111	-89.194%
2025-08-19	34.4800	34.4800	33.6900	33.6900	-6.260%	4	111	-90.888%
2025-08-15	37.8100	37.8100	35.9400	35.9400	-11.018%	6	111	-91.458%
2025-08-14	40.3900	40.3900	40.3900	40.3900	-20.881%	2	111	-92.399%
2025-08-08	51.0500	51.0500	51.0500	51.0500	+91.557%	1	109	-93.986%
2025-07-24	27.3100	27.3100	26.3100	26.6500	-6.753%	5	108	-88.480%
2025-07-23	28.5800	28.5800	28.5800	28.5800	-12.062%	1	110	-89.258%
2025-07-21	32.5000	32.5000	32.5000	32.5000	+13.636%	1	111	-90.554%
2025-07-16	28.6000	28.6000	28.6000	28.6000	-17.101%	1	112	-89.266%
2025-06-23	34.5000	34.5000	34.5000	34.5000	+6.811%	1	115	-91.101%
2025-06-10	32.5000	32.5000	32.3000	32.3000	-26.087%	2	114	-90.495%
2025-05-22	43.7000	43.7000	43.7000	43.7000	+9.250%	19	114	-92.975%
2025-05-19	39.9500	40.0000	39.9500	40.0000	-5.325%	4	95	-92.325%
2025-05-15	45.2700	45.2700	42.2500	42.2500	+0.667%	3	95	-92.734%
2025-05-12	41.9700	41.9700	41.9700	41.9700	-1.825%	1	96	-92.685%
2025-05-09	42.7500	42.7500	42.7500	42.7500	+12.500%	2	95	-92.819%
2025-05-06	38.0000	38.0000	38.0000	38.0000	+7.893%	1	94	-91.921%
2025-05-01	35.2200	35.2200	35.2200	35.2200	+10.894%	5	94	-91.283%
2025-04-17	31.7600	31.7600	31.7600	31.7600	-29.781%	3	86	-90.334%
2025-04-15	45.2300	45.2300	45.2300	45.2300	+0.511%	4	86	-93.212%
2025-04-14	47.2200	47.2200	44.8600	45.0000	-6.929%	18	90	-93.178%
2025-04-04	48.3500	48.3500	48.3500	48.3500	+44.934%	2	95	-93.650%
2025-04-02	33.3600	33.3600	33.3600	33.3600	+14.051%	10	96	-90.797%
2025-03-31	29.2500	31.5500	29.2500	29.2500	+21.369%	20	96	-89.504%
2025-03-20	24.1000	24.1000	24.1000	24.1000	+30.270%	24	76	-87.261%
2025-03-03	18.5000	18.5000	18.5000	18.5000	-2.632%	1	52	-83.405%
2025-02-25	19.0000	19.0000	19.0000	19.0000	-34.211%	4	53	-83.842%
2025-01-28	28.8800	28.8800	28.8800	28.8800	-24.000%	2	53	-89.370%
2025-01-14	38.0000	38.0000	38.0000	38.0000	+18.750%	1	54	-91.921%
2024-12-26	32.0000	32.0000	32.0000	32.0000	+5.437%	2	54	-90.406%
2024-12-13	30.3500	30.3500	30.3500	30.3500	+8.820%	6	52	-89.885%
2024-11-26	27.8900	27.8900	27.8900	27.8900	-26.605%	1	49	-88.992%
2024-11-18	39.7600	39.7600	38.0000	38.0000	+42.322%	2	50	-91.921%
2024-11-14	26.7000	26.7000	26.7000	26.7000	+10.103%	1	48	-88.502%
2024-11-08	24.2500	24.2500	24.2500	24.2500	-10.846%	2	48	-87.340%
2024-11-01	27.2000	27.2000	27.2000	27.2000	+7.937%	2	49	-88.713%
2024-10-23	25.1500	25.2000	25.1500	25.2000	-21.250%	8	48	-87.817%
2024-09-06	32.0000	32.0000	32.0000	32.0000	+18.519%	2	48	-90.406%
2024-09-04	27.0000	27.0000	27.0000	27.0000	-6.897%	4	49	-88.630%
2024-08-15	29.2500	29.2500	29.0000	29.0000	-19.444%	10	53	-89.414%
2024-08-09	36.0000	36.0000	36.0000	36.0000	-7.692%	10	63	-91.472%
2024-08-08	39.0000	39.0000	39.0000	39.0000	0.000%	10	68	-92.128%
2024-08-02	39.9000	39.9000	39.0000	39.0000	+0.051%	18	75	-92.128%
2024-07-30	37.5000	38.9800	37.5000	38.9800	+16.567%	5	57	-92.124%
2024-07-26	33.4400	33.4400	33.4400	33.4400	+19.429%	2	52	-90.819%
2024-07-22	28.0000	28.0000	28.0000	28.0000	-8.197%	1	51	-89.036%
2024-07-18	26.0000	30.5000	26.0000	30.5000	+57.216%	2	52	-89.934%
2024-07-10	19.4000	19.4000	19.4000	19.4000	-44.571%	10	50	-84.175%
2024-05-29	35.0000	35.0000	35.0000	35.0000	-14.634%	1	40	-91.229%
2024-05-13	41.0000	41.0000	41.0000	41.0000	+1.235%	1	41	-92.512%
2024-05-08	40.5000	40.5000	40.5000	40.5000	-11.957%	20	40	-92.420%
2024-04-24	44.5000	46.0000	44.5000	46.0000	+1.657%	3	40	-93.326%
2024-04-23	45.2500	45.2500	45.2500	45.2500	+2.841%	2	37	-93.215%
2024-03-20	44.0000	44.0000	44.0000	44.0000	-4.348%	2	35	-93.023%
2024-03-12	46.0000	46.0000	46.0000	46.0000	+21.053%	8	33	-93.326%
2024-03-05	38.0000	38.0000	38.0000	38.0000	-5.000%	2	0	-91.921%
2024-03-01	40.0000	40.0000	40.0000	40.0000	0.000%	2	0	-92.325%
2024-02-23	39.8500	40.0000	39.8500	40.0000	-9.173%	8	0	-92.325%
2024-02-21	44.0400	44.0400	44.0400	44.0400	+16.508%	40	0	-93.029%
2024-02-16	37.8000	37.8000	37.8000	37.8000	-10.000%	4	0	-91.878%
2024-02-13	42.0000	42.0000	42.0000	42.0000	0.000%	1	0	-92.690%