Dark

LLY20261218P640
LLY Dec 18 2026 640.00 Put (LLY261218P00640000)
option OPRA

EOD

Sep 2, 2026

1.29+61.250%(+0.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.2900	1.2900	1.2900	1.2900	+61.250%	1	203	0.000%
2026-09-01	0.8000	0.8000	0.8000	0.8000	-31.624%	1	204	+61.250%
2026-08-26	1.2700	1.3200	1.1700	1.1700	+30.000%	31	204	+10.256%
2026-08-24	0.9000	0.9000	0.9000	0.9000	-40.000%	1	187	+43.333%
2026-08-13	1.5000	1.5000	1.5000	1.5000	-3.226%	3	190	-14.000%
2026-08-07	1.5500	1.5500	1.5500	1.5500	-43.841%	10	190	-16.774%
2026-08-04	2.7600	2.7600	2.7600	2.7600	-45.347%	1	190	-53.261%
2026-07-30	5.3300	5.3300	5.0500	5.0500	+44.286%	2	191	-74.455%
2026-07-16	3.5000	3.5000	3.5000	3.5000	-5.149%	2	192	-63.143%
2026-07-15	3.6900	3.6900	3.6900	3.6900	+12.158%	3	192	-65.041%
2026-07-13	3.2900	3.2900	3.2900	3.2900	-7.324%	1	192	-60.790%
2026-07-10	3.3500	3.5500	3.3500	3.5500	+14.148%	2	193	-63.662%
2026-07-09	3.1100	3.1100	3.1100	3.1100	-4.601%	1	193	-58.521%
2026-06-30	3.2600	3.2600	3.2600	3.2600	+5.161%	2	192	-60.429%
2026-06-26	3.6000	3.6000	3.1000	3.1000	-55.651%	4	192	-58.387%
2026-06-03	7.0300	7.0300	6.9900	6.9900	+9.219%	5	192	-81.545%
2026-05-26	6.1500	6.4000	6.1500	6.4000	-8.571%	3	187	-79.844%
2026-05-22	7.0000	7.0000	7.0000	7.0000	-25.611%	1	188	-81.571%
2026-05-14	9.4100	9.4100	9.4100	9.4100	-53.067%	1	188	-86.291%
2026-04-24	20.0500	20.0500	20.0500	20.0500	+6.197%	3	188	-93.566%
2026-04-13	18.8800	18.8800	18.8800	18.8800	-18.796%	1	188	-93.167%
2026-03-31	23.4000	23.5500	23.2500	23.2500	+12.591%	10	187	-94.452%
2026-03-23	20.6500	20.6500	20.6500	20.6500	-12.869%	1	187	-93.753%
2026-03-18	23.7000	23.7000	23.7000	23.7000	+7.483%	2	187	-94.557%
2026-03-17	22.0500	22.0500	22.0500	22.0500	+28.947%	1	188	-94.150%
2026-03-16	17.1000	17.1000	17.1000	17.1000	-2.286%	2	188	-92.456%
2026-03-13	16.0000	17.5000	16.0000	17.5000	+28.111%	7	187	-92.629%
2026-02-19	13.9500	14.4100	13.6600	13.6600	-0.292%	95	187	-90.556%
2026-02-13	13.4000	13.7000	13.4000	13.7000	-1.297%	6	159	-90.584%
2026-02-06	13.8800	13.8800	13.8800	13.8800	-2.937%	1	159	-90.706%
2026-02-05	14.7200	14.8000	14.3000	14.3000	+33.645%	6	159	-90.979%
2026-02-04	10.7000	10.7000	10.7000	10.7000	-2.283%	2	161	-87.944%
2026-01-26	12.5000	12.5000	10.9500	10.9500	-4.199%	2	163	-88.219%
2026-01-22	11.3000	11.4300	11.3000	11.4300	-23.185%	6	163	-88.714%
2026-01-15	14.8800	14.8800	14.8800	14.8800	+11.880%	4	164	-91.331%
2026-01-09	12.7500	13.3000	12.7500	13.3000	+7.692%	2	164	-90.301%
2026-01-07	12.0000	12.3500	12.0000	12.3500	-11.406%	2	165	-89.555%
2025-12-31	14.0000	14.0800	13.7400	13.9400	-10.698%	8	165	-90.746%
2025-12-26	15.6000	15.6100	15.6000	15.6100	-3.344%	3	165	-91.736%
2025-12-18	16.1500	16.1500	16.1500	16.1500	-15.356%	2	165	-92.012%
2025-12-08	19.0800	19.0800	19.0800	19.0800	+27.625%	1	165	-93.239%
2025-12-04	14.9500	14.9500	14.9500	14.9500	-7.887%	1	165	-91.371%
2025-12-02	16.2300	16.2300	16.2300	16.2300	+18.036%	2	165	-92.052%
2025-11-26	13.7500	13.7500	13.7500	13.7500	-1.786%	1	164	-90.618%
2025-11-25	14.4500	14.4500	14.0000	14.0000	-25.333%	4	164	-90.786%
2025-11-19	18.7500	18.7500	18.7500	18.7500	-10.926%	7	162	-93.120%
2025-11-12	21.0500	21.0500	21.0500	21.0500	-11.106%	1	162	-93.872%
2025-11-10	23.6800	23.6800	23.6800	23.6800	-11.806%	1	162	-94.552%
2025-11-05	26.8500	26.8500	26.8500	26.8500	-31.870%	2	162	-95.196%
2025-10-22	39.4100	39.4100	39.4100	39.4100	+5.290%	1	160	-96.727%
2025-10-14	37.4300	37.4300	37.4300	37.4300	+21.329%	1	161	-96.554%
2025-10-09	30.8500	30.8500	30.8500	30.8500	0.000%	2	160	-95.818%
2025-10-07	30.8500	30.8500	30.8500	30.8500	-15.940%	1	162	-95.818%
2025-10-02	36.3500	36.7000	36.3500	36.7000	-5.021%	2	162	-96.485%
2025-10-01	38.2200	38.6400	38.2200	38.6400	-9.146%	3	163	-96.661%
2025-09-17	42.5300	42.5300	42.5300	42.5300	-9.472%	2	163	-96.967%
2025-09-11	46.9800	46.9800	46.9800	46.9800	-6.786%	2	163	-97.254%
2025-09-10	50.4000	50.4000	50.4000	50.4000	+2.941%	140	163	-97.440%
2025-09-09	50.4500	50.4500	48.9600	48.9600	-5.737%	4	70	-97.365%
2025-08-27	51.9400	51.9400	51.9400	51.9400	-12.249%	2	68	-97.516%
2025-08-21	59.0400	59.1900	59.0400	59.1900	-8.403%	4	66	-97.821%
2025-08-19	64.6200	64.6200	64.6200	64.6200	-21.147%	2	67	-98.004%
2025-08-13	81.9500	81.9500	81.9500	81.9500	-7.097%	7	67	-98.426%
2025-08-12	88.2100	88.2100	88.2100	88.2100	-3.406%	7	62	-98.538%
2025-08-11	91.3200	91.3200	91.3200	91.3200	-3.078%	15	62	-98.587%
2025-08-08	83.5800	94.2200	83.5800	94.2200	+5.238%	5	47	-98.631%
2025-08-07	78.3800	91.0000	78.3800	89.5300	+68.765%	13	45	-98.559%
2025-07-29	52.6000	53.0500	52.6000	53.0500	-15.120%	2	39	-97.568%
2025-06-20	62.5000	62.5000	62.5000	62.5000	+15.017%	2	40	-97.936%
2025-06-10	54.3400	54.3400	54.3400	54.3400	-29.088%	3	40	-97.626%
2025-05-22	76.6300	76.6300	76.6300	76.6300	+17.711%	1	40	-98.317%
2025-05-16	65.0000	65.1000	65.0000	65.1000	-2.179%	4	39	-98.018%
2025-05-13	65.8000	66.5500	65.3000	66.5500	+19.802%	54	38	-98.062%
2025-05-02	55.6500	55.6500	55.5500	55.5500	-35.332%	4	26	-97.678%
2025-04-10	85.9000	85.9000	85.9000	85.9000	+97.699%	3	26	-98.498%
2025-03-20	43.2000	43.4500	43.2000	43.4500	-7.553%	2	23	-97.031%
2025-03-10	47.2500	47.2500	47.0000	47.0000	-22.646%	2	23	-97.255%
2025-01-22	60.7600	60.7600	60.7600	60.7600	-11.942%	1	23	-97.877%
2025-01-14	69.0000	69.0000	69.0000	69.0000	+24.774%	10	24	-98.130%
2025-01-10	55.1000	55.3000	55.1000	55.3000	-3.826%	4	24	-97.667%
2025-01-08	57.5000	57.5000	57.5000	57.5000	+0.665%	15	40	-97.757%
2025-01-06	57.1200	57.1200	57.1200	57.1200	+21.532%	25	15	-97.742%
2024-12-04	47.0000	47.0000	47.0000	47.0000	-6.000%	1	15	-97.255%
2024-11-14	50.0000	50.0000	50.0000	50.0000	+21.803%	1	16	-97.420%
2024-11-08	41.0500	41.0500	41.0000	41.0500	+1.208%	20	15	-96.857%
2024-10-21	40.5600	40.5600	40.5600	40.5600	-18.094%	1	5	-96.820%
2024-10-02	49.5200	49.5200	49.5200	49.5200	+10.709%	1	4	-97.395%
2024-09-12	44.7300	44.7300	44.7300	44.7300	-40.558%	1	5	-97.116%
2024-08-05	75.2500	75.2500	75.2500	75.2500	+35.586%	1	4	-98.286%
2024-07-25	55.5000	55.5000	55.5000	55.5000	+49.555%	1	3	-97.676%
2024-06-28	37.1100	37.1100	37.1100	37.1100	-7.410%	4	2	-96.524%
2024-06-24	40.0800	40.0800	40.0800	40.0800	-45.432%	2	3	-96.781%
2024-04-15	73.4500	73.4500	73.4500	73.4500	+2.441%	10	1	-98.244%
2024-04-05	71.9500	71.9500	71.7000	71.7000	-2.582%	6	11	-98.201%
2024-03-12	73.6000	73.6000	73.6000	73.6000	+22.667%	26	14	-98.247%
2024-02-16	60.0000	60.0000	60.0000	60.0000	0.000%	2	0	-97.850%