Dark

LLY20261218P650
LLY Dec 18 2026 650.00 Put (LLY261218P00650000)
option OPRA

EOD

Sep 8, 2026

1.20+14.286%(+0.15)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	1.2300	1.3400	1.1500	1.2000	+14.286%	16	246	0.000%
2026-09-03	1.0500	1.0500	1.0500	1.0500	+1.942%	10	246	+14.286%
2026-09-02	1.0700	1.0700	1.0200	1.0300	-14.876%	6	236	+16.505%
2026-09-01	1.2000	1.2100	1.2000	1.2100	+4.310%	4	240	-0.826%
2026-08-31	1.1600	1.1600	1.1600	1.1600	-27.500%	1	236	+3.448%
2026-08-27	1.6000	1.6000	1.6000	1.6000	+36.752%	2	236	-25.000%
2026-08-26	1.1700	1.1700	1.1700	1.1700	-10.000%	1	237	+2.564%
2026-08-24	1.0700	1.3000	1.0700	1.3000	+32.653%	15	237	-7.692%
2026-08-20	0.9800	0.9800	0.9800	0.9800	-14.783%	6	240	+22.449%
2026-08-18	0.2400	1.3700	0.2400	1.1500	-23.333%	37	240	+4.348%
2026-08-17	1.5000	1.5000	1.5000	1.5000	-6.250%	1	243	-20.000%
2026-08-12	1.5700	1.6000	1.5700	1.6000	-40.741%	4	243	-25.000%
2026-08-11	1.5000	2.7000	1.5000	2.7000	+42.105%	15	243	-55.556%
2026-08-10	1.9000	1.9000	1.9000	1.9000	-49.062%	5	257	-36.842%
2026-08-04	3.7300	3.7300	3.7300	3.7300	+27.740%	1	262	-67.828%
2026-08-03	2.9200	2.9200	2.9200	2.9200	-42.520%	1	262	-58.904%
2026-07-30	5.4200	5.4200	5.0800	5.0800	+63.871%	4	263	-76.378%
2026-07-27	3.1000	3.1000	3.1000	3.1000	-3.427%	10	264	-61.290%
2026-07-24	3.2100	3.2100	3.2100	3.2100	-31.702%	2	274	-62.617%
2026-07-20	4.7000	4.7000	4.7000	4.7000	+7.798%	3	276	-74.468%
2026-07-17	4.3600	4.3600	4.3600	4.3600	+15.040%	3	278	-72.477%
2026-07-14	3.7900	3.7900	3.7900	3.7900	+5.278%	4	275	-68.338%
2026-07-13	3.6000	3.6000	3.6000	3.6000	+6.509%	1	275	-66.667%
2026-07-10	3.3800	3.3800	3.3800	3.3800	0.000%	2	275	-64.497%
2026-07-09	3.4400	3.4400	3.3800	3.3800	-29.876%	3	277	-64.497%
2026-07-08	4.8200	4.8200	4.8200	4.8200	+37.714%	1	275	-75.104%
2026-07-07	3.5000	3.5000	3.5000	3.5000	+6.061%	1	275	-65.714%
2026-07-02	3.3000	3.3000	3.3000	3.3000	-5.983%	2	276	-63.636%
2026-07-01	3.5100	3.5100	3.5100	3.5100	+23.592%	1	276	-65.812%
2026-06-30	2.9800	2.9800	2.8400	2.8400	-30.562%	5	275	-57.746%
2026-06-26	4.0900	4.0900	4.0900	4.0900	-8.090%	1	276	-70.660%
2026-06-25	4.4500	4.4500	4.4500	4.4500	-11.000%	2	275	-73.034%
2026-06-11	5.0000	5.0000	5.0000	5.0000	-11.504%	3	277	-76.000%
2026-06-09	5.6500	5.6500	5.6500	5.6500	+2.355%	3	280	-78.761%
2026-06-05	5.0000	5.5200	5.0000	5.5200	-26.498%	4	283	-78.261%
2026-06-03	7.5300	7.5300	7.5100	7.5100	+20.160%	5	281	-84.021%
2026-06-01	6.2500	6.2500	6.2500	6.2500	+4.167%	4	279	-80.800%
2026-05-28	6.0000	6.0000	6.0000	6.0000	-8.397%	15	277	-80.000%
2026-05-26	6.5900	6.9700	6.5500	6.5500	-18.125%	4	281	-81.679%
2026-05-21	8.0000	8.0000	8.0000	8.0000	-17.949%	15	283	-85.000%
2026-05-19	9.7500	9.7500	9.7500	9.7500	-8.192%	10	283	-87.692%
2026-05-14	10.3100	10.6200	10.3100	10.6200	-5.179%	11	293	-88.701%
2026-05-11	11.1100	11.2000	11.1100	11.2000	-6.667%	12	282	-89.286%
2026-05-08	12.0000	12.0000	12.0000	12.0000	-3.069%	1	270	-90.000%
2026-05-04	13.6500	13.6500	12.3800	12.3800	-23.580%	2	269	-90.307%
2026-04-30	16.9000	16.9000	15.6800	16.2000	-33.196%	14	269	-92.593%
2026-04-27	23.1300	24.2500	22.9200	24.2500	+5.435%	5	278	-95.052%
2026-04-24	22.0000	23.0000	22.0000	23.0000	+25.000%	3	273	-94.783%
2026-04-22	18.4000	18.4000	18.4000	18.4000	-16.364%	2	270	-93.478%
2026-04-21	22.0000	22.0000	22.0000	22.0000	+15.789%	1	269	-94.545%
2026-04-20	17.5000	19.3000	17.5000	19.0000	-4.282%	4	269	-93.684%
2026-04-17	18.7400	19.8500	18.7400	19.8500	-6.368%	3	268	-93.955%
2026-04-16	21.2000	21.2000	21.2000	21.2000	-3.636%	1	268	-94.340%
2026-04-15	22.0000	22.0000	22.0000	22.0000	+4.513%	2	267	-94.545%
2026-04-13	20.3100	21.0500	20.3100	21.0500	+5.726%	3	265	-94.299%
2026-04-10	18.3000	19.9100	18.3000	19.9100	+6.642%	2	263	-93.973%
2026-04-09	18.6700	18.6700	18.6700	18.6700	-17.934%	1	263	-93.573%
2026-04-06	22.7500	22.7500	22.7500	22.7500	+0.664%	2	263	-94.725%
2026-04-02	22.6900	22.6900	22.6000	22.6000	-11.373%	2	259	-94.690%
2026-03-26	25.5000	25.5000	25.5000	25.5000	+4.082%	2	259	-95.294%
2026-03-25	24.4100	24.5000	24.4100	24.5000	-6.667%	3	257	-95.102%
2026-03-24	25.9200	26.2500	25.9200	26.2500	+6.318%	2	258	-95.429%
2026-03-23	24.8500	24.8500	24.6900	24.6900	-8.589%	3	256	-95.140%
2026-03-20	27.0100	27.0100	27.0100	27.0100	+6.970%	1	259	-95.557%
2026-03-18	25.0600	25.7000	24.8100	25.2500	+8.276%	9	258	-95.248%
2026-03-17	20.0000	23.3200	19.5000	23.3200	+29.556%	6	253	-94.854%
2026-03-16	18.0000	18.0000	18.0000	18.0000	-2.703%	10	249	-93.333%
2026-03-13	18.0000	18.5000	18.0000	18.5000	+4.757%	7	239	-93.514%
2026-03-10	17.6600	17.6600	17.6600	17.6600	+25.694%	1	238	-93.205%
2026-02-24	14.0500	14.0500	14.0500	14.0500	-6.020%	5	238	-91.459%
2026-02-20	15.1500	15.1500	14.9500	14.9500	+0.673%	2	233	-91.973%
2026-02-19	15.0600	15.4000	14.7600	14.8500	-3.883%	42	233	-91.919%
2026-02-12	15.3000	15.4500	15.3000	15.4500	+11.151%	2	248	-92.233%
2026-02-06	13.9000	13.9000	13.9000	13.9000	+14.403%	1	247	-91.367%
2026-01-21	12.1500	12.1500	12.1500	12.1500	-20.847%	10	247	-90.123%
2026-01-06	15.3700	15.3700	15.3500	15.3500	-7.863%	2	247	-92.182%
2025-12-26	16.6500	16.6600	16.6500	16.6600	+1.585%	3	246	-92.797%
2025-12-23	16.5000	16.5000	16.4000	16.4000	+2.950%	2	244	-92.683%
2025-12-22	16.1000	16.3400	15.9000	15.9300	-13.612%	38	243	-92.467%
2025-12-16	18.7200	18.7200	18.4400	18.4400	-8.713%	4	226	-93.492%
2025-12-11	20.2000	20.2000	20.2000	20.2000	-3.810%	5	226	-94.059%
2025-12-08	20.3700	21.0000	20.3700	21.0000	+5.793%	11	226	-94.286%
2025-12-05	19.8500	19.8500	19.8500	19.8500	+12.147%	5	225	-93.955%
2025-12-02	17.2000	17.7000	17.2000	17.7000	+21.233%	6	229	-93.220%
2025-11-26	14.5000	14.7300	14.5000	14.6000	-7.302%	7	224	-91.781%
2025-11-25	15.7100	15.8300	15.3500	15.7500	-15.595%	14	224	-92.381%
2025-11-21	18.9500	19.0000	18.6600	18.6600	-13.088%	4	224	-93.569%
2025-11-17	21.4700	21.4700	21.4700	21.4700	+0.280%	2	223	-94.411%
2025-11-13	21.4100	21.4100	21.4100	21.4100	-2.460%	1	223	-94.395%
2025-11-12	22.1500	22.1500	21.3500	21.9500	-4.772%	3	223	-94.533%
2025-11-11	23.0500	23.0500	23.0500	23.0500	-11.312%	1	225	-94.794%
2025-11-10	25.9900	25.9900	25.9900	25.9900	-13.367%	1	225	-95.383%
2025-11-07	29.1000	30.0000	29.1000	30.0000	+3.555%	2	225	-96.000%
2025-11-05	28.9700	28.9700	28.9700	28.9700	-7.915%	1	225	-95.858%
2025-11-03	31.4600	31.4600	31.4600	31.4600	-7.931%	2	228	-96.186%
2025-10-31	34.3100	34.3100	34.1700	34.1700	-2.594%	4	228	-96.488%
2025-10-30	35.0800	35.0800	35.0800	35.0800	-11.459%	1	231	-96.579%
2025-10-27	39.6200	39.6200	39.6200	39.6200	+2.430%	1	230	-96.971%
2025-10-24	38.6800	38.6800	38.6800	38.6800	-9.858%	1	230	-96.898%
2025-10-21	42.9100	42.9100	42.9100	42.9100	+9.353%	1	230	-97.203%
2025-10-13	38.7400	39.4700	38.7400	39.2400	+6.341%	3	230	-96.942%
2025-10-10	32.5000	36.9000	32.5000	36.9000	+7.517%	13	228	-96.748%
2025-10-09	33.7500	34.3200	33.7500	34.3200	+0.029%	2	225	-96.503%
2025-10-08	34.0800	34.3100	34.0800	34.3100	-1.691%	4	225	-96.502%
2025-10-07	35.6100	36.6500	34.9000	34.9000	-4.121%	7	221	-96.562%
2025-10-06	35.1300	36.4000	35.1300	36.4000	+2.941%	2	221	-96.703%
2025-10-03	36.9500	36.9500	35.3600	35.3600	-8.512%	2	220	-96.606%
2025-10-01	38.6500	38.6500	38.6500	38.6500	-36.743%	1	218	-96.895%
2025-09-25	59.5700	61.1000	59.5700	61.1000	+17.207%	2	218	-98.036%
2025-09-23	52.4800	52.6700	51.6400	52.1300	+7.551%	4	217	-97.698%
2025-09-22	48.4700	48.4700	48.4700	48.4700	-3.427%	1	217	-97.524%
2025-09-19	50.1900	50.1900	50.1900	50.1900	-11.168%	1	218	-97.609%
2025-09-03	56.5000	56.5000	56.5000	56.5000	-1.103%	3	218	-97.876%
2025-09-02	57.1300	57.1300	57.1300	57.1300	-0.764%	1	221	-97.900%
2025-08-27	57.5700	57.5700	57.5700	57.5700	-3.713%	5	221	-97.916%
2025-08-26	59.7900	59.7900	59.7900	59.7900	-13.285%	5	221	-97.993%
2025-08-19	68.9500	68.9500	68.9500	68.9500	-6.331%	2	221	-98.260%
2025-08-15	73.6100	73.6100	73.6100	73.6100	-12.681%	3	221	-98.370%
2025-08-13	85.9200	85.9200	84.3000	84.3000	-8.539%	4	221	-98.577%
2025-08-11	90.8100	92.1700	90.8100	92.1700	-5.418%	2	219	-98.698%
2025-08-08	88.5800	97.4500	88.5800	97.4500	+3.231%	4	219	-98.769%
2025-08-07	92.3400	95.9500	92.3000	94.4000	+75.857%	13	220	-98.729%
2025-07-23	53.6800	53.6800	53.6800	53.6800	-11.199%	1	218	-97.765%
2025-06-30	60.4500	60.4500	60.4500	60.4500	+1.003%	1	219	-98.015%
2025-06-17	59.8500	59.8500	59.8500	59.8500	-14.610%	1	219	-97.995%
2025-06-03	70.0900	70.0900	70.0900	70.0900	-6.671%	1	219	-98.288%
2025-05-30	78.5000	78.5000	75.1000	75.1000	-6.743%	20	220	-98.402%
2025-05-22	80.8000	80.8000	80.5300	80.5300	+16.541%	11	230	-98.510%
2025-05-13	69.1000	69.1000	69.1000	69.1000	+26.626%	2	229	-98.263%
2025-05-05	54.5700	54.5700	54.5700	54.5700	-6.798%	1	229	-97.801%
2025-05-02	58.6500	58.6500	58.3500	58.5500	+14.804%	24	229	-97.950%
2025-04-24	51.0000	51.0000	51.0000	51.0000	-46.985%	1	235	-97.647%
2025-04-09	96.2000	96.2000	96.2000	96.2000	+9.567%	2	234	-98.753%
2025-04-07	90.7500	90.7500	83.7700	87.8000	+11.492%	102	236	-98.633%
2025-04-04	78.7500	78.7500	78.7500	78.7500	+29.098%	2	280	-98.476%
2025-04-03	61.0000	61.0000	61.0000	61.0000	+4.811%	1	281	-98.033%
2025-04-01	58.2000	58.2000	58.2000	58.2000	+6.301%	5	282	-97.938%
2025-03-27	54.7500	54.7500	54.7500	54.7500	+8.955%	2	277	-97.808%
2025-03-26	50.2500	50.2500	50.2500	50.2500	+1.046%	2	278	-97.612%
2025-03-21	49.7300	49.7300	49.7300	49.7300	-4.402%	2	279	-97.587%
2025-03-11	52.0200	52.0200	52.0200	52.0200	+4.626%	1	280	-97.693%
2025-03-10	49.7200	49.7200	49.7200	49.7200	+14.933%	1	281	-97.586%
2025-03-07	43.2600	43.2600	43.2600	43.2600	+17.299%	14	282	-97.226%
2025-02-27	36.8800	36.8800	36.8800	36.8800	-1.496%	1	275	-96.746%
2025-02-24	37.4400	37.4400	37.4400	37.4400	-5.953%	1	274	-96.795%
2025-02-20	39.8100	39.8100	39.8100	39.8100	+7.305%	1	275	-96.986%
2025-02-07	37.1000	37.1000	37.1000	37.1000	-36.034%	4	276	-96.765%
2025-01-24	58.0000	58.0000	58.0000	58.0000	-19.612%	14	276	-97.931%
2025-01-17	68.7800	72.1500	68.7800	72.1500	+4.444%	6	280	-98.337%
2025-01-15	68.3000	69.0800	68.3000	69.0800	-0.861%	48	280	-98.263%
2025-01-14	67.2000	69.6800	67.2000	69.6800	+18.908%	9	262	-98.278%
2025-01-10	58.4500	58.6000	58.4500	58.6000	-0.627%	4	253	-97.952%
2024-12-12	58.9700	58.9700	58.9700	58.9700	+35.097%	1	253	-97.965%
2024-11-08	43.6500	43.6500	43.6000	43.6500	-7.619%	18	252	-97.251%
2024-10-31	47.2500	47.2500	47.2500	47.2500	-6.064%	1	244	-97.460%
2024-10-30	60.8800	60.8800	49.9500	50.3000	+18.772%	5	244	-97.614%
2024-10-29	43.1000	43.1000	42.0000	42.3500	-9.701%	66	244	-97.166%
2024-10-07	46.9000	46.9000	46.9000	46.9000	-9.981%	1	180	-97.441%
2024-09-27	51.9500	52.1000	51.9500	52.1000	+18.490%	4	181	-97.697%
2024-08-28	43.9700	43.9700	43.9700	43.9700	-3.363%	2	180	-97.271%
2024-08-19	45.5000	45.5000	45.5000	45.5000	-2.465%	1	178	-97.363%
2024-08-15	46.6500	46.6500	46.6500	46.6500	-18.158%	1	177	-97.428%
2024-08-01	57.0000	57.0000	57.0000	57.0000	-13.636%	10	176	-97.895%
2024-07-30	66.0000	66.0000	66.0000	66.0000	+7.773%	1	186	-98.182%
2024-07-29	61.2400	61.2400	61.2400	61.2400	+2.494%	2	185	-98.040%
2024-07-26	61.2000	61.2000	59.7500	59.7500	+19.024%	26	186	-97.992%
2024-07-22	50.2000	50.2000	50.2000	50.2000	-1.453%	1	174	-97.610%
2024-07-19	49.9700	51.8100	49.9700	50.9400	+27.350%	5	175	-97.644%
2024-07-03	41.0000	41.0000	40.0000	40.0000	-19.420%	100	73	-97.000%
2024-06-21	49.6300	49.6400	49.6300	49.6400	+20.048%	190	73	-97.583%
2024-06-17	41.3500	41.3500	41.3500	41.3500	-46.987%	95	111	-97.098%
2024-05-03	78.0000	78.0000	78.0000	78.0000	+16.418%	8	16	-98.462%
2024-05-02	67.0000	67.0000	67.0000	67.0000	-0.446%	4	19	-98.209%
2024-04-30	72.3400	72.3400	67.3000	67.3000	-16.883%	16	16	-98.217%
2024-04-26	80.9700	80.9700	80.9700	80.9700	-0.037%	2	31	-98.518%
2024-04-25	81.0000	81.0000	81.0000	81.0000	+9.905%	1	31	-98.519%
2024-04-18	73.5000	73.7000	73.2000	73.7000	+8.398%	19	30	-98.372%
2024-04-03	67.9900	67.9900	67.9900	67.9900	-7.997%	1	14	-98.235%
2024-04-01	73.9000	73.9000	73.9000	73.9000	+7.101%	2	13	-98.376%
2024-03-06	71.0000	71.0000	69.0000	69.0000	0.000%	22	11	-98.261%