Dark

LLY20261218P600
LLY Dec 18 2026 600.00 Put (LLY261218P00600000)
option OPRA

EOD

Sep 3, 2026

0.5500-8.333%(-0.0500)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.5500	0.5500	0.5500	0.5500	-8.333%	12	515	0.000%
2026-09-02	0.7700	0.8100	0.6000	0.6000	-17.808%	55	503	-8.333%
2026-09-01	0.6500	0.8400	0.6100	0.7300	+21.667%	27	543	-24.658%
2026-08-28	0.6100	0.6100	0.6000	0.6000	-10.448%	6	550	-8.333%
2026-08-27	0.8300	0.8400	0.6700	0.6700	-19.277%	3	556	-17.910%
2026-08-26	0.6900	0.8300	0.6900	0.8300	+18.571%	6	558	-33.735%
2026-08-25	0.6900	0.7000	0.6900	0.7000	-32.039%	11	559	-21.429%
2026-08-24	1.0300	1.0300	1.0300	1.0300	+17.045%	1	549	-46.602%
2026-08-19	1.5400	1.6900	0.8800	0.8800	-12.871%	69	549	-37.500%
2026-08-14	1.0100	1.0100	1.0100	1.0100	+26.250%	1	497	-45.545%
2026-08-12	0.8000	0.8000	0.8000	0.8000	-23.077%	1	497	-31.250%
2026-08-10	1.0400	1.0400	1.0400	1.0400	-48.000%	1	496	-47.115%
2026-08-04	2.0000	2.0000	2.0000	2.0000	+17.647%	6	496	-72.500%
2026-07-30	1.7000	1.7000	1.7000	1.7000	-35.361%	1	496	-67.647%
2026-07-23	2.6300	2.6300	2.6300	2.6300	+13.853%	2	495	-79.087%
2026-07-21	2.3100	2.3100	2.3100	2.3100	-33.043%	1	495	-76.190%
2026-07-20	3.4600	3.4600	3.4500	3.4500	+41.975%	3	496	-84.058%
2026-07-17	2.7000	2.7000	2.4300	2.4300	-8.302%	4	499	-77.366%
2026-07-15	2.6500	2.6500	2.6500	2.6500	+22.120%	9	498	-79.245%
2026-07-13	2.1800	2.2100	2.0900	2.1700	-13.200%	150	498	-74.654%
2026-07-08	2.2900	2.5000	2.2500	2.5000	+11.607%	21	528	-78.000%
2026-07-07	2.2400	2.2400	2.2400	2.2400	-17.647%	9	527	-75.446%
2026-07-06	2.7300	2.7300	2.7200	2.7200	+36.000%	9	527	-79.779%
2026-07-02	1.0900	2.1500	1.0900	2.0000	+2.041%	40	511	-72.500%
2026-06-30	1.9600	1.9600	1.9600	1.9600	-12.108%	4	511	-71.939%
2026-06-29	2.2300	2.2300	2.2300	2.2300	-20.357%	1	511	-75.336%
2026-06-25	2.8000	2.8000	2.8000	2.8000	-20.680%	6	511	-80.357%
2026-06-22	3.5300	3.5300	3.5300	3.5300	+8.615%	2	511	-84.419%
2026-06-17	3.2500	3.2500	3.2500	3.2500	+0.309%	2	511	-83.077%
2026-06-12	3.2500	3.3100	3.2400	3.2400	-20.976%	5	511	-83.025%
2026-06-09	3.9700	4.1300	3.9700	4.1000	+14.846%	3	514	-86.585%
2026-06-08	3.5700	3.5700	3.5700	3.5700	+3.478%	1	515	-84.594%
2026-06-05	3.4500	3.4500	3.4500	3.4500	-20.507%	1	515	-84.058%
2026-06-02	4.3400	4.3400	4.3400	4.3400	+11.282%	1	515	-87.327%
2026-05-29	3.9000	3.9000	3.9000	3.9000	-13.333%	4	515	-85.897%
2026-05-26	4.5000	4.5000	4.5000	4.5000	-37.931%	1	511	-87.778%
2026-05-14	7.2500	7.2500	7.2500	7.2500	+3.571%	1	510	-92.414%
2026-05-11	7.0000	7.0000	7.0000	7.0000	-8.735%	1	511	-92.143%
2026-05-05	7.6700	7.6700	7.6700	7.6700	-9.765%	1	510	-92.829%
2026-05-01	8.6500	8.6500	8.5000	8.5000	-15.925%	2	510	-93.529%
2026-04-30	11.3200	11.3200	10.1100	10.1100	-32.600%	15	510	-94.560%
2026-04-27	15.2000	15.2000	15.0000	15.0000	-0.662%	3	503	-96.333%
2026-04-24	15.2000	15.2500	15.1000	15.1000	+15.709%	103	501	-96.358%
2026-04-23	13.0500	13.0500	13.0500	13.0500	-7.315%	1	520	-95.785%
2026-04-21	14.0800	14.0800	14.0800	14.0800	+13.548%	50	521	-96.094%
2026-04-20	12.4000	12.4000	12.4000	12.4000	-14.601%	100	521	-95.565%
2026-04-16	14.5200	14.5200	14.5200	14.5200	-5.098%	1	429	-96.212%
2026-04-15	15.3000	15.3000	15.3000	15.3000	+11.924%	2	429	-96.405%
2026-04-13	13.6700	13.6700	13.6700	13.6700	-13.645%	2	427	-95.977%
2026-04-06	16.3000	16.3000	15.8300	15.8300	-6.882%	2	427	-96.526%
2026-03-31	17.0000	17.0000	17.0000	17.0000	-19.009%	1	425	-96.765%
2026-03-30	21.0000	21.0000	20.9900	20.9900	-0.048%	17	426	-97.380%
2026-03-27	20.3200	21.0000	20.3000	21.0000	+20.898%	5	431	-97.381%
2026-03-23	17.3700	17.3700	17.3700	17.3700	+3.701%	1	429	-96.834%
2026-03-20	16.7500	16.7500	16.7500	16.7500	-1.005%	1	429	-96.716%
2026-03-19	16.9200	16.9200	16.9200	16.9200	+2.545%	1	428	-96.749%
2026-03-18	16.7000	16.7000	16.5000	16.5000	+1.227%	6	428	-96.667%
2026-03-17	15.0000	16.3000	15.0000	16.3000	+25.385%	2	425	-96.626%
2026-03-12	14.9000	14.9000	13.0000	13.0000	-13.506%	3	424	-95.769%
2026-03-09	15.0300	15.0300	15.0300	15.0300	+26.835%	30	423	-96.341%
2026-03-04	11.8500	11.9000	11.8000	11.8500	+19.697%	4	423	-95.359%
2026-02-25	9.9500	10.0000	9.8000	9.9000	+5.882%	6	419	-94.444%
2026-02-23	10.0000	10.0000	9.3500	9.3500	-6.500%	20	419	-94.118%
2026-02-18	10.0000	10.0000	10.0000	10.0000	-3.382%	5	419	-94.500%
2026-02-17	10.3500	10.3500	10.3500	10.3500	+3.500%	15	419	-94.686%
2026-02-12	10.0000	10.0000	10.0000	10.0000	-9.091%	10	434	-94.500%
2026-02-11	11.0000	11.0000	11.0000	11.0000	+16.402%	1	436	-95.000%
2026-02-09	9.4500	9.4500	9.4500	9.4500	+9.375%	1	435	-94.180%
2026-02-06	8.6400	8.6400	8.6400	8.6400	+3.473%	10	435	-93.634%
2026-02-04	8.3500	8.3500	8.3500	8.3500	-12.839%	1	437	-93.413%
2026-02-03	9.5800	9.5800	9.5800	9.5800	+3.905%	1	437	-94.259%
2026-01-07	9.2200	9.2200	9.2200	9.2200	-4.456%	1	436	-94.035%
2026-01-06	9.6500	9.6500	9.6500	9.6500	-4.926%	1	437	-94.301%
2026-01-02	10.1500	10.1500	10.1500	10.1500	-2.404%	1	436	-94.581%
2025-12-29	10.7000	10.7000	10.4000	10.4000	-12.088%	5	436	-94.712%
2025-12-23	10.1700	11.8300	10.1700	11.8300	-9.000%	3	440	-95.351%
2025-12-16	13.0000	13.0000	13.0000	13.0000	0.000%	5	442	-95.769%
2025-12-15	13.0000	13.0000	13.0000	13.0000	-6.475%	1	442	-95.769%
2025-12-12	13.9000	13.9000	13.9000	13.9000	-4.795%	6	443	-96.043%
2025-12-11	14.6000	14.6000	14.6000	14.6000	-5.746%	1	443	-96.233%
2025-12-09	15.4900	15.4900	15.4900	15.4900	+7.569%	1	442	-96.449%
2025-12-08	14.4000	14.4000	14.4000	14.4000	+30.909%	5	441	-96.181%
2025-11-26	11.0000	11.0000	11.0000	11.0000	-4.265%	1	436	-95.000%
2025-11-25	11.4900	11.4900	11.4900	11.4900	-6.127%	10	436	-95.213%
2025-11-24	12.2400	12.2400	12.2400	12.2400	-7.970%	1	446	-95.507%
2025-11-21	13.3000	13.3000	13.3000	13.3000	-14.194%	1	447	-95.865%
2025-11-17	15.5000	15.5000	15.5000	15.5000	+0.649%	2	447	-96.452%
2025-11-14	16.2000	16.2000	15.4000	15.4000	+0.719%	3	445	-96.429%
2025-11-11	15.2900	15.2900	15.2900	15.2900	-12.428%	1	446	-96.403%
2025-11-10	20.0000	20.0000	17.4600	17.4600	-14.412%	4	446	-96.850%
2025-11-06	20.1500	20.4000	19.0000	20.4000	+8.511%	23	444	-97.304%
2025-11-05	20.0000	20.0000	18.8000	18.8000	-12.150%	17	430	-97.074%
2025-11-04	20.5000	21.6000	20.5000	21.4000	+2.148%	8	430	-97.430%
2025-11-03	20.9500	20.9500	20.9500	20.9500	-11.229%	20	430	-97.375%
2025-10-31	23.6600	23.6600	23.6000	23.6000	-13.869%	31	430	-97.669%
2025-10-27	27.4000	27.4000	27.4000	27.4000	-14.907%	5	394	-97.993%
2025-10-17	27.0000	32.2100	27.0000	32.2000	+17.091%	6	394	-98.292%
2025-10-13	27.5000	27.5000	27.5000	27.5000	+9.562%	6	392	-98.000%
2025-10-10	25.1000	25.1000	25.1000	25.1000	+6.582%	4	392	-97.809%
2025-10-09	23.2400	23.5500	23.2400	23.5500	-1.341%	6	388	-97.665%
2025-10-08	23.8700	23.8700	23.8700	23.8700	-2.571%	1	387	-97.696%
2025-10-07	24.5000	24.5000	24.5000	24.5000	-2.970%	5	382	-97.755%
2025-10-06	25.2500	25.2500	25.2500	25.2500	-1.483%	1	382	-97.822%
2025-10-03	25.6300	25.6300	25.6300	25.6300	-3.283%	1	382	-97.854%
2025-10-01	32.9700	32.9700	26.5000	26.5000	-30.171%	8	377	-97.925%
2025-09-30	37.9500	37.9500	37.9500	37.9500	-9.211%	1	381	-98.551%
2025-09-26	41.8000	41.8000	41.8000	41.8000	-5.000%	5	382	-98.684%
2025-09-25	44.0000	44.0000	44.0000	44.0000	+19.306%	1	382	-98.750%
2025-09-23	36.8800	36.8800	36.8800	36.8800	+11.893%	1	382	-98.509%
2025-09-16	32.9600	32.9600	32.9600	32.9600	-11.159%	1	382	-98.331%
2025-09-12	37.1000	37.1000	37.1000	37.1000	+4.155%	1	382	-98.518%
2025-09-11	35.6200	35.6200	35.6200	35.6200	-10.727%	2	382	-98.456%
2025-09-08	39.9000	39.9000	39.9000	39.9000	-2.086%	1	382	-98.622%
2025-08-29	40.7500	40.7500	40.7500	40.7500	-2.721%	1	383	-98.650%
2025-08-26	41.8900	41.8900	41.8900	41.8900	-9.583%	2	383	-98.687%
2025-08-21	46.3300	46.3300	46.3300	46.3300	-6.177%	1	383	-98.813%
2025-08-20	50.0000	50.0000	49.3800	49.3800	+5.920%	2	384	-98.886%
2025-08-19	49.5400	49.5400	46.6200	46.6200	-9.300%	5	384	-98.820%
2025-08-15	53.9300	53.9300	51.0900	51.4000	-18.413%	8	384	-98.930%
2025-08-13	63.0000	63.0000	63.0000	63.0000	-10.128%	7	386	-99.127%
2025-08-12	70.1000	70.1000	70.1000	70.1000	+5.271%	1	381	-99.215%
2025-08-11	66.5900	66.5900	66.5900	66.5900	-9.904%	1	380	-99.174%
2025-08-08	73.9100	73.9100	73.9100	73.9100	+5.210%	1	379	-99.256%
2025-08-07	68.1300	71.5000	68.1300	70.2500	+68.870%	16	379	-99.217%
2025-07-29	42.3500	42.5000	41.6000	41.6000	-16.348%	150	373	-98.678%
2025-06-20	47.9000	49.8000	47.9000	49.7300	+21.293%	8	355	-98.894%
2025-06-11	41.0000	41.0000	41.0000	41.0000	-16.650%	1	352	-98.659%
2025-06-09	49.1900	49.1900	49.1900	49.1900	-8.907%	1	352	-98.882%
2025-05-19	53.7000	54.0000	53.3000	54.0000	-8.210%	12	351	-98.981%
2025-05-14	57.9000	58.8300	57.9000	58.8300	+11.420%	27	350	-99.065%
2025-05-13	52.9500	53.0500	52.4500	52.8000	-4.607%	32	323	-98.958%
2025-05-09	55.4000	55.4000	55.0500	55.3500	+15.313%	40	322	-99.006%
2025-05-07	48.0000	48.0000	48.0000	48.0000	+4.872%	17	316	-98.854%
2025-05-01	45.7700	45.7700	45.7700	45.7700	-5.041%	1	299	-98.798%
2025-04-22	48.2000	48.2000	48.2000	48.2000	-4.365%	3	299	-98.859%
2025-04-21	50.4000	50.4000	50.4000	50.4000	+5.660%	25	298	-98.909%
2025-04-17	47.7000	47.7000	47.7000	47.7000	-19.358%	1	296	-98.847%
2025-04-14	59.1500	59.1500	59.1500	59.1500	-20.647%	1	296	-99.070%
2025-04-09	74.5400	74.5400	74.5400	74.5400	+15.709%	1	297	-99.262%
2025-04-08	65.1600	65.1600	64.4200	64.4200	+80.955%	20	297	-99.146%
2025-03-26	35.6000	35.6000	35.6000	35.6000	-4.430%	5	281	-98.455%
2025-03-12	37.2500	37.2500	37.2500	37.2500	-5.216%	15	286	-98.523%
2025-03-11	39.3000	39.3000	39.3000	39.3000	+5.645%	3	289	-98.601%
2025-03-10	37.4000	37.4000	37.2000	37.2000	+12.898%	2	289	-98.522%
2025-03-07	27.8500	32.9500	27.8500	32.9500	+15.614%	22	290	-98.331%
2025-03-06	27.8500	28.5500	27.7000	28.5000	+12.782%	5	293	-98.070%
2025-03-05	26.2000	26.2000	25.2700	25.2700	-6.373%	7	293	-97.824%
2025-03-04	26.9900	26.9900	26.9900	26.9900	-1.676%	1	295	-97.962%
2025-02-28	27.4500	27.4500	27.4500	27.4500	+0.182%	2	295	-97.996%
2025-02-27	27.0300	27.4000	27.0300	27.4000	-0.725%	4	296	-97.993%
2025-02-25	27.6000	27.6000	27.6000	27.6000	-4.663%	1	297	-98.007%
2025-02-21	27.0800	28.9500	27.0800	28.9500	-2.852%	10	298	-98.100%
2025-02-12	29.8000	29.8000	29.8000	29.8000	-3.871%	2	299	-98.154%
2025-02-06	31.7400	31.7400	31.0000	31.0000	-14.975%	2	299	-98.226%
2025-02-04	36.4600	36.4600	36.4600	36.4600	-0.627%	1	301	-98.491%
2025-01-31	36.6900	36.6900	36.6900	36.6900	-3.447%	2	301	-98.501%
2025-01-30	38.0000	38.0000	38.0000	38.0000	-2.439%	1	302	-98.553%
2025-01-28	38.9500	38.9500	38.9500	38.9500	-5.323%	1	302	-98.588%
2025-01-27	43.6800	43.6800	40.7800	41.1400	-21.489%	7	302	-98.663%
2025-01-17	52.3200	53.2000	52.3200	52.4000	-0.607%	10	301	-98.950%
2025-01-14	50.6600	52.7200	50.6600	52.7200	+13.303%	3	301	-98.957%
2025-01-06	46.5300	46.5300	46.5300	46.5300	+4.327%	1	301	-98.818%
2025-01-03	46.6000	46.9000	44.6000	44.6000	-8.136%	220	300	-98.767%
2024-12-31	49.2100	49.2100	48.5500	48.5500	+0.726%	9	199	-98.867%
2024-12-30	48.2000	48.2000	48.2000	48.2000	+2.925%	1	199	-98.859%
2024-12-23	46.8300	46.8300	46.8300	46.8300	+28.301%	1	200	-98.826%
2024-12-04	36.5000	36.5000	36.5000	36.5000	-7.360%	2	200	-98.493%
2024-12-02	39.4000	39.4000	39.4000	39.4000	+0.741%	1	202	-98.604%
2024-11-26	43.0000	43.0000	39.1100	39.1100	-23.163%	3	201	-98.594%
2024-11-21	50.9000	50.9000	50.9000	50.9000	-2.733%	2	202	-98.919%
2024-11-18	54.2000	55.7400	52.3300	52.3300	+14.759%	18	202	-98.949%
2024-11-15	43.1400	45.9100	43.1400	45.6000	+51.697%	28	187	-98.794%
2024-11-11	31.9300	31.9300	30.0600	30.0600	-10.215%	2	185	-98.170%
2024-11-08	33.4800	33.4800	33.4800	33.4800	-5.955%	2	185	-98.357%
2024-11-07	35.6000	35.6000	35.6000	35.6000	-13.065%	1	186	-98.455%
2024-11-06	40.9500	40.9500	40.9500	40.9500	+5.514%	1	187	-98.657%
2024-11-05	37.6200	38.8100	37.6200	38.8100	+2.808%	9	186	-98.583%
2024-11-04	36.9500	38.5000	36.9500	37.7500	-1.565%	93	178	-98.543%
2024-10-31	38.6500	38.6500	38.3500	38.3500	+4.071%	2	122	-98.566%
2024-10-30	48.1900	48.1900	36.8500	36.8500	+18.871%	12	122	-98.507%
2024-10-22	31.0000	31.0000	31.0000	31.0000	-21.519%	1	126	-98.226%
2024-09-27	39.8000	39.8000	39.5000	39.5000	+5.333%	4	125	-98.608%
2024-09-19	37.5000	37.5000	37.5000	37.5000	-0.266%	1	125	-98.533%
2024-09-05	37.6000	37.6000	37.6000	37.6000	+8.986%	1	125	-98.537%
2024-09-04	34.1800	34.5000	34.1800	34.5000	+1.471%	4	125	-98.406%
2024-09-03	34.0000	34.0000	34.0000	34.0000	-8.108%	1	128	-98.382%
2024-08-23	37.0000	37.0000	37.0000	37.0000	+8.504%	6	128	-98.514%
2024-08-20	34.1000	34.1000	34.1000	34.1000	-25.627%	1	129	-98.387%
2024-08-09	45.8500	45.8500	45.8500	45.8500	-11.827%	4	129	-98.800%
2024-08-06	52.0000	52.0000	52.0000	52.0000	+16.854%	2	129	-98.942%
2024-08-01	44.5000	44.5000	44.5000	44.5000	-0.447%	1	128	-98.764%
2024-07-26	44.9000	44.9000	44.7000	44.7000	+0.449%	4	128	-98.770%
2024-07-25	44.5000	44.5000	44.5000	44.5000	+12.887%	1	126	-98.764%
2024-07-19	39.4200	39.4200	39.4200	39.4200	-1.450%	1	127	-98.605%
2024-07-18	40.0000	40.0000	40.0000	40.0000	+35.135%	3	127	-98.625%
2024-07-12	29.6000	29.6000	29.6000	29.6000	+0.680%	20	124	-98.142%
2024-07-11	31.0000	31.0000	29.4000	29.4000	+27.826%	20	124	-98.129%
2024-07-10	27.3000	27.3000	23.0000	23.0000	-17.857%	20	124	-97.609%
2024-07-09	28.0000	28.0000	28.0000	28.0000	-1.408%	10	123	-98.036%
2024-07-03	28.4000	28.4000	28.4000	28.4000	-0.456%	1	124	-98.063%
2024-07-01	28.8500	28.8500	28.5300	28.5300	-4.582%	11	124	-98.072%
2024-06-28	29.9000	29.9000	29.9000	29.9000	+2.397%	10	135	-98.161%
2024-06-26	29.2000	29.2000	29.2000	29.2000	-2.829%	2	145	-98.116%
2024-06-25	33.5500	33.5500	30.0500	30.0500	-12.848%	19	147	-98.170%
2024-06-21	35.0000	35.0000	34.4800	34.4800	+6.948%	24	148	-98.405%
2024-06-18	32.2400	32.2400	32.2400	32.2400	-8.122%	2	148	-98.294%
2024-06-17	35.0900	35.0900	35.0900	35.0900	-1.983%	10	148	-98.433%
2024-06-13	38.5000	38.5000	34.3500	35.8000	-2.981%	21	150	-98.464%
2024-06-11	36.9000	36.9000	36.9000	36.9000	-12.352%	10	169	-98.509%
2024-06-05	42.1000	42.1000	42.1000	42.1000	-4.100%	10	179	-98.694%
2024-06-03	43.9000	43.9000	43.9000	43.9000	-3.939%	10	169	-98.747%
2024-05-28	46.9000	48.5000	45.7000	45.7000	-2.099%	47	159	-98.796%
2024-05-23	46.3000	46.6800	46.3000	46.6800	-5.887%	11	101	-98.822%
2024-05-21	49.6000	49.6000	49.6000	49.6000	-12.243%	2	101	-98.891%
2024-05-13	56.4100	56.5200	56.4100	56.5200	+6.141%	3	100	-99.027%
2024-05-07	53.2500	53.2500	53.2500	53.2500	-3.005%	1	101	-98.967%
2024-05-02	54.9000	54.9000	54.9000	54.9000	+1.273%	1	101	-98.998%
2024-04-30	54.2100	54.2100	54.2100	54.2100	-10.751%	1	101	-98.985%
2024-04-29	60.7400	60.7400	60.7400	60.7400	+3.089%	2	101	-99.095%
2024-04-12	58.9200	58.9200	58.9200	58.9200	+11.233%	2	99	-99.067%
2024-04-05	52.9700	52.9700	52.9700	52.9700	-3.339%	2	100	-98.962%
2024-03-25	53.6000	54.8000	53.6000	54.8000	+1.294%	21	99	-98.996%
2024-03-22	55.0500	55.0500	54.1000	54.1000	-9.456%	20	78	-98.983%
2024-03-13	58.9500	59.7500	58.9500	59.7500	+4.641%	22	68	-99.079%
2024-03-07	57.1000	57.1000	57.1000	57.1000	+11.851%	40	0	-99.037%
2024-03-04	51.0500	51.0500	51.0500	51.0500	-13.254%	20	0	-98.923%
2024-02-21	58.8500	58.8500	58.8500	58.8500	+15.166%	40	0	-99.065%
2024-02-20	51.1000	51.1000	51.1000	51.1000	+1.692%	40	0	-98.924%
2024-02-16	52.4000	52.4000	50.1700	50.2500	-4.377%	26	0	-98.905%
2024-02-15	50.9000	52.5500	50.9000	52.5500	-7.807%	4	0	-98.953%
2024-02-13	57.0000	57.0000	57.0000	57.0000	-3.226%	2	0	-99.035%
2024-02-12	58.9000	58.9000	58.9000	58.9000	0.000%	10	0	-99.066%