Dark

LLY20261218P670
LLY Dec 18 2026 670.00 Put (LLY261218P00670000)
option OPRA

EOD

Sep 3, 2026

1.36+0.741%(+0.01)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.2700	1.3800	1.2000	1.3600	+0.741%	46	206	0.000%
2026-09-01	1.4200	1.4200	1.3500	1.3500	-10.596%	2	192	+0.741%
2026-08-24	1.5100	1.5100	1.5100	1.5100	+4.861%	1	193	-9.934%
2026-08-18	1.4400	1.4400	1.4400	1.4400	+13.386%	1	194	-5.556%
2026-08-14	1.2700	1.2700	1.2700	1.2700	-65.014%	2	194	+7.087%
2026-08-05	2.5500	3.6300	2.5500	3.6300	-6.923%	3	193	-62.534%
2026-07-09	3.8200	3.9000	3.8200	3.9000	-3.226%	2	195	-65.128%
2026-07-08	4.1900	4.1900	4.0300	4.0300	-19.400%	3	196	-66.253%
2026-06-24	5.0000	5.0000	5.0000	5.0000	-43.503%	1	195	-72.800%
2026-05-22	8.8500	8.8500	8.8500	8.8500	-24.936%	1	196	-84.633%
2026-05-14	11.7900	11.7900	11.7900	11.7900	-9.308%	1	196	-88.465%
2026-05-07	13.0000	13.0000	13.0000	13.0000	-1.887%	1	195	-89.538%
2026-05-06	13.2500	13.2500	13.2500	13.2500	-33.750%	2	195	-89.736%
2026-04-30	20.0000	20.0000	20.0000	20.0000	-24.812%	1	196	-93.200%
2026-04-24	26.4000	26.6000	26.4000	26.6000	+16.718%	5	195	-94.887%
2026-04-17	22.6000	22.8500	22.5200	22.7900	-0.913%	22	193	-94.032%
2026-04-10	23.0000	23.0000	23.0000	23.0000	-20.553%	1	196	-94.087%
2026-03-23	28.9000	28.9500	28.9000	28.9500	+60.833%	2	195	-95.302%
2026-03-02	17.4500	18.0000	17.4500	18.0000	+5.882%	2	194	-92.444%
2026-02-27	16.9200	17.1000	16.9200	17.0000	-1.904%	12	194	-92.000%
2026-02-19	17.3000	17.7100	17.1300	17.3300	+1.227%	152	189	-92.152%
2026-02-12	17.5200	17.5200	17.1200	17.1200	-3.113%	4	157	-92.056%
2026-02-05	17.6700	17.6700	17.6700	17.6700	+14.591%	1	157	-92.303%
2026-02-02	15.4200	15.4200	15.4200	15.4200	-3.262%	1	158	-91.180%
2026-01-07	15.8700	15.9400	15.8700	15.9400	-7.055%	2	158	-91.468%
2025-12-31	17.1000	17.1500	17.1000	17.1500	-5.769%	2	158	-92.070%
2025-12-30	18.7000	18.7000	18.2000	18.2000	-6.186%	2	158	-92.527%
2025-12-26	19.0700	19.4000	18.8300	19.4000	+1.677%	3	158	-92.990%
2025-12-23	19.0000	19.0800	19.0000	19.0800	-7.153%	3	161	-92.872%
2025-12-17	20.5500	20.5500	20.5500	20.5500	+7.031%	1	162	-93.382%
2025-11-24	19.2000	19.2000	19.2000	19.2000	-15.269%	1	161	-92.917%
2025-11-20	22.6600	22.6600	22.6600	22.6600	-5.583%	1	162	-93.998%
2025-11-14	24.0000	24.0000	24.0000	24.0000	-11.012%	1	162	-94.333%
2025-11-10	26.9700	26.9700	26.9700	26.9700	-40.107%	1	162	-94.957%
2025-10-29	45.8900	45.8900	45.0300	45.0300	+11.599%	4	161	-96.980%
2025-10-07	40.3500	40.3500	40.3500	40.3500	-3.237%	1	161	-96.629%
2025-10-06	41.7500	41.9500	41.7000	41.7000	-3.472%	6	161	-96.739%
2025-10-01	43.2000	43.2000	43.2000	43.2000	-36.842%	2	162	-96.852%
2025-09-26	68.4000	68.4000	68.4000	68.4000	-0.870%	1	164	-98.012%
2025-09-25	69.0000	69.0000	69.0000	69.0000	+23.214%	1	164	-98.029%
2025-09-22	56.0000	56.0000	56.0000	56.0000	+0.089%	6	163	-97.571%
2025-09-17	52.7000	55.9500	52.7000	55.9500	-5.919%	12	166	-97.569%
2025-09-10	59.4700	59.4700	59.4700	59.4700	-10.153%	1	169	-97.713%
2025-09-08	66.1900	66.1900	66.1900	66.1900	+0.136%	1	168	-97.945%
2025-09-05	66.2000	66.2000	66.1000	66.1000	+1.225%	2	168	-97.943%
2025-08-29	65.7000	65.7000	64.4500	65.3000	-35.347%	80	119	-97.917%
2025-08-08	101.0000	101.0000	101.0000	101.0000	-6.308%	1	119	-98.653%
2025-08-07	106.9400	107.8000	106.9400	107.8000	+76.144%	13	118	-98.738%
2025-07-30	60.8500	61.2000	60.8500	61.2000	-2.934%	2	116	-97.778%
2025-07-29	62.7500	63.0500	62.7500	63.0500	+15.055%	2	115	-97.843%
2025-07-28	54.8000	54.8000	54.8000	54.8000	-16.272%	1	115	-97.518%
2025-07-22	65.4500	65.4500	65.4500	65.4500	-1.800%	1	116	-97.922%
2025-07-21	66.6500	66.6500	66.6500	66.6500	+2.776%	1	116	-97.959%
2025-07-03	64.7000	64.8500	64.7000	64.8500	+1.328%	17	105	-97.903%
2025-06-12	64.0000	64.0000	64.0000	64.0000	-25.006%	1	105	-97.875%
2025-05-30	85.3400	85.3400	85.3400	85.3400	-1.739%	2	106	-98.406%
2025-05-29	86.8500	86.8500	86.8500	86.8500	-3.446%	1	105	-98.434%
2025-05-28	89.7000	89.9500	89.7000	89.9500	+4.715%	4	104	-98.488%
2025-05-27	85.8000	85.9000	85.8000	85.9000	+9.706%	10	104	-98.417%
2025-05-20	78.3000	78.3000	78.3000	78.3000	-10.361%	2	94	-98.263%
2025-04-04	83.2000	87.3500	83.2000	87.3500	+53.461%	6	93	-98.443%
2025-03-10	56.9200	56.9200	56.9200	56.9200	+43.919%	1	96	-97.611%
2025-03-03	39.5500	39.5500	39.5500	39.5500	-4.928%	3	97	-96.561%
2025-02-21	41.6000	41.6000	41.6000	41.6000	-5.347%	4	100	-96.731%
2025-02-20	43.9500	43.9500	43.9500	43.9500	-42.436%	2	98	-96.906%
2025-01-15	75.5500	76.3500	75.5500	76.3500	-3.171%	2	100	-98.219%
2025-01-14	77.7500	78.8500	77.7500	78.8500	+18.857%	2	100	-98.275%
2025-01-08	66.3400	66.3400	66.3400	66.3400	-6.563%	1	99	-97.950%
2025-01-07	71.0000	71.0000	71.0000	71.0000	+5.030%	20	99	-98.085%
2025-01-02	67.6000	67.6000	67.6000	67.6000	-5.981%	1	119	-97.988%
2024-12-31	71.9000	71.9000	71.9000	71.9000	+3.305%	15	128	-98.108%
2024-12-30	69.7500	69.7500	69.6000	69.6000	+8.327%	14	128	-98.046%
2024-12-26	64.2500	64.2500	64.2500	64.2500	-4.062%	5	118	-97.883%
2024-12-23	66.5500	67.1000	66.5500	66.9700	+5.002%	20	113	-97.969%
2024-12-02	63.7800	63.7800	63.7800	63.7800	0.000%	45	93	-97.868%
2024-11-29	63.7800	63.7800	63.7800	63.7800	-1.877%	30	113	-97.868%
2024-11-26	65.0000	65.0000	65.0000	65.0000	-12.857%	15	128	-97.908%
2024-11-20	74.5900	74.5900	74.5900	74.5900	+7.062%	75	128	-98.177%
2024-11-15	69.6700	69.6700	69.6700	69.6700	+32.933%	2	53	-98.048%
2024-11-12	52.4100	52.4100	52.4100	52.4100	+6.633%	1	52	-97.405%
2024-11-08	49.1500	49.1500	49.1000	49.1500	-20.211%	12	52	-97.233%
2024-11-06	60.0000	61.6000	60.0000	61.6000	+4.424%	2	46	-97.792%
2024-11-05	58.9900	58.9900	58.9900	58.9900	-7.029%	1	45	-97.695%
2024-10-30	63.2500	63.4500	63.2500	63.4500	+31.366%	2	46	-97.857%
2024-10-14	48.3000	48.3000	48.3000	48.3000	-15.114%	1	46	-97.184%
2024-09-27	57.7500	57.7500	56.8500	56.9000	+17.489%	14	47	-97.610%
2024-09-04	48.4300	48.4300	48.4300	48.4300	+4.555%	3	40	-97.192%
2024-09-03	46.4400	46.4400	46.3200	46.3200	-2.587%	2	37	-97.064%
2024-08-30	47.5500	47.5500	47.5500	47.5500	-46.513%	2	36	-97.140%
2024-08-05	88.9000	88.9000	88.9000	88.9000	+72.320%	2	36	-98.470%
2024-06-14	51.5900	51.5900	51.5900	51.5900	-4.197%	2	34	-97.364%
2024-06-10	50.1000	53.8500	50.1000	53.8500	-23.071%	3	35	-97.474%
2024-05-28	70.0000	70.0000	70.0000	70.0000	-15.663%	1	32	-98.057%
2024-04-16	83.0000	83.0000	83.0000	83.0000	+0.302%	30	32	-98.361%
2024-03-26	82.7500	82.7500	82.7500	82.7500	-1.629%	1	2	-98.356%
2024-03-13	84.1200	84.1200	84.1200	84.1200	+2.585%	2	3	-98.383%
2024-03-05	82.0000	82.0000	82.0000	82.0000	+3.969%	2	0	-98.341%
2024-02-28	78.8700	78.8700	78.8700	78.8700	+8.041%	2	0	-98.276%
2024-02-23	73.0000	73.0000	73.0000	73.0000	0.000%	2	0	-98.137%