Dark

LLY20261218P680
LLY Dec 18 2026 680.00 Put (LLY261218P00680000)
option OPRA

EOD

Sep 9, 2026

1.47-5.161%(-0.08)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.5800	2.0200	1.4600	1.4700	-5.161%	5	69	0.000%
2026-09-08	1.2500	1.5700	1.2500	1.5500	+42.202%	5	69	-5.161%
2026-09-04	1.6100	1.6100	1.0900	1.0900	-17.424%	5	69	+34.862%
2026-09-02	1.5900	1.6600	1.3100	1.3200	-10.811%	24	69	+11.364%
2026-09-01	1.6300	1.6300	1.4800	1.4800	+2.778%	2	66	-0.676%
2026-08-25	1.4200	1.4400	1.4200	1.4400	-9.434%	2	67	+2.083%
2026-08-24	1.5900	1.5900	1.5900	1.5900	+39.474%	1	67	-7.547%
2026-08-18	1.6400	1.6400	0.2000	1.1400	-36.667%	4	67	+28.947%
2026-08-13	1.8000	1.8000	1.8000	1.8000	-15.094%	2	71	-18.333%
2026-08-10	2.1200	2.1200	2.1200	2.1200	-41.918%	11	71	-30.660%
2026-07-31	3.8800	3.8800	3.5100	3.6500	+10.942%	12	82	-59.726%
2026-07-28	3.2900	3.2900	3.2900	3.2900	-15.641%	1	71	-55.319%
2026-07-27	3.9000	3.9000	3.9000	3.9000	-3.226%	1	71	-62.308%
2026-07-24	4.0300	4.0300	4.0300	4.0300	-15.158%	1	70	-63.524%
2026-07-06	4.5500	4.7500	4.5500	4.7500	+22.423%	8	71	-69.053%
2026-06-26	3.8800	3.8800	3.8800	3.8800	-35.333%	1	79	-62.113%
2026-06-23	6.0000	6.0000	6.0000	6.0000	-4.762%	1	79	-75.500%
2026-06-15	6.5000	6.5000	6.3000	6.3000	-5.830%	2	79	-76.667%
2026-06-11	6.6900	6.6900	6.6900	6.6900	-41.316%	2	81	-78.027%
2026-05-20	11.4500	11.4500	11.4000	11.4000	-7.317%	2	83	-87.105%
2026-05-19	12.4000	12.4000	12.3000	12.3000	-3.150%	2	85	-88.049%
2026-05-14	13.3900	13.3900	12.7000	12.7000	-4.151%	2	85	-88.425%
2026-05-13	13.2500	13.2500	13.2500	13.2500	-12.483%	1	84	-88.906%
2026-05-11	15.1400	15.1400	15.1400	15.1400	-4.177%	1	84	-90.291%
2026-05-05	15.8000	15.8000	15.8000	15.8000	-7.059%	4	85	-90.696%
2026-05-01	17.2000	17.2000	17.0000	17.0000	-41.801%	2	84	-91.353%
2026-04-27	29.2100	29.2100	29.2100	29.2100	+22.628%	1	84	-94.967%
2026-04-17	23.6700	23.8200	23.6700	23.8200	-9.084%	2	84	-93.829%
2026-04-16	26.1500	26.2000	26.1500	26.2000	+0.769%	8	85	-94.389%
2026-04-15	26.0000	26.0000	26.0000	26.0000	+13.191%	1	77	-94.346%
2026-04-09	22.9700	22.9700	22.9700	22.9700	-4.570%	2	76	-93.600%
2026-04-08	23.7800	24.0700	23.7800	24.0700	-9.443%	2	78	-93.893%
2026-04-02	26.8500	26.8500	26.5800	26.5800	-2.243%	2	77	-94.470%
2026-04-01	27.1900	27.1900	27.1900	27.1900	-12.432%	1	77	-94.594%
2026-03-31	30.9500	31.0500	30.9500	31.0500	-0.257%	10	77	-95.266%
2026-03-27	31.1300	31.1300	31.1300	31.1300	+5.920%	1	77	-95.278%
2026-03-19	29.3900	29.3900	29.3900	29.3900	+30.913%	1	77	-94.998%
2026-03-12	22.4500	22.4500	22.4500	22.4500	-6.067%	1	76	-93.452%
2026-03-09	23.9000	23.9000	23.9000	23.9000	-3.043%	4	77	-93.849%
2026-03-05	25.0000	25.0000	24.6500	24.6500	+32.101%	5	81	-94.037%
2026-02-26	18.7900	19.4000	18.6600	18.6600	+0.323%	32	80	-92.122%
2026-02-19	19.2500	19.2500	18.6000	18.6000	-3.627%	28	66	-92.097%
2026-02-13	19.3000	19.3000	19.3000	19.3000	+33.657%	2	72	-92.383%
2026-01-07	16.0500	16.4500	14.3200	14.4400	-22.987%	4	72	-89.820%
2026-01-06	17.9000	18.7500	17.9000	18.7500	+2.740%	2	72	-92.160%
2026-01-02	18.4000	18.4000	18.2000	18.2500	+2.933%	26	72	-91.945%
2025-12-31	18.1500	18.5000	17.7300	17.7300	-8.372%	73	70	-91.709%
2025-12-22	20.0300	20.3000	19.3500	19.3500	-6.068%	26	70	-92.403%
2025-12-19	20.6000	20.6000	20.6000	20.6000	-4.186%	2	61	-92.864%
2025-12-18	21.5000	21.5000	21.5000	21.5000	-13.166%	4	61	-93.163%
2025-12-11	24.7600	24.7600	24.7600	24.7600	+10.240%	10	59	-94.063%
2025-12-03	22.4600	22.4600	22.4600	22.4600	+10.098%	1	69	-93.455%
2025-12-01	20.4000	20.4000	20.4000	20.4000	+11.475%	1	69	-92.794%
2025-11-25	18.3000	18.3000	18.3000	18.3000	-9.719%	4	70	-91.967%
2025-11-24	20.5200	32.5800	20.2700	20.2700	-15.542%	3	72	-92.748%
2025-11-20	24.0000	24.0000	24.0000	24.0000	-3.537%	1	74	-93.875%
2025-11-19	24.8800	24.8800	24.8800	24.8800	-3.002%	1	75	-94.092%
2025-11-18	25.6500	25.6500	25.6500	25.6500	-2.099%	1	76	-94.269%
2025-11-17	26.8000	26.8000	26.0000	26.2000	+3.762%	3	76	-94.389%
2025-11-14	25.2000	25.2500	25.2000	25.2500	+1.732%	4	74	-94.178%
2025-11-13	24.8200	24.8200	24.8200	24.8200	-22.316%	1	74	-94.077%
2025-11-05	31.9500	31.9500	31.9500	31.9500	-32.595%	1	75	-95.399%
2025-10-24	47.4000	47.4000	47.4000	47.4000	-7.095%	1	75	-96.899%
2025-10-22	52.5000	52.5000	51.0200	51.0200	-6.385%	2	75	-97.119%
2025-10-17	54.5000	54.5000	54.5000	54.5000	+20.309%	1	75	-97.303%
2025-10-10	45.3000	45.3000	45.3000	45.3000	+2.142%	1	75	-96.755%
2025-10-07	44.3500	44.3500	44.3500	44.3500	-19.364%	1	74	-96.685%
2025-10-01	55.0000	55.0000	55.0000	55.0000	-25.676%	7	74	-97.327%
2025-09-25	74.0000	74.0000	74.0000	74.0000	+26.539%	1	74	-98.014%
2025-09-22	58.4800	58.4800	58.4800	58.4800	-4.053%	1	74	-97.486%
2025-09-19	60.9500	60.9500	60.9500	60.9500	+7.212%	1	73	-97.588%
2025-09-17	56.1300	56.8500	56.1300	56.8500	-1.216%	3	74	-97.414%
2025-09-16	58.5000	58.5000	57.5500	57.5500	-9.327%	4	74	-97.446%
2025-09-15	63.4700	63.4700	63.4700	63.4700	-11.945%	1	74	-97.684%
2025-08-26	71.2000	72.0800	71.2000	72.0800	-18.137%	2	73	-97.961%
2025-08-15	88.0500	88.0500	88.0500	88.0500	-2.761%	1	72	-98.330%
2025-08-14	90.3500	90.5500	90.3500	90.5500	-9.540%	2	71	-98.377%
2025-08-13	99.8500	100.1000	99.8500	100.1000	-6.177%	2	71	-98.531%
2025-08-08	106.6900	106.6900	106.6900	106.6900	-3.053%	1	71	-98.622%
2025-08-07	107.5000	111.0500	107.5000	110.0500	+59.724%	15	72	-98.664%
2025-07-01	68.9000	68.9000	68.9000	68.9000	+8.419%	1	69	-97.866%
2025-06-16	63.5500	63.5500	63.5500	63.5500	-9.627%	5	68	-97.687%
2025-06-10	70.3200	70.3200	70.3200	70.3200	-7.413%	10	68	-97.910%
2025-06-09	76.1300	76.1300	75.9500	75.9500	-3.187%	11	78	-98.065%
2025-06-04	78.4500	78.4500	78.4500	78.4500	-13.506%	1	69	-98.126%
2025-05-27	90.4500	90.7000	90.4500	90.7000	+13.973%	2	69	-98.379%
2025-05-16	79.5800	79.5800	79.5800	79.5800	-7.087%	2	68	-98.153%
2025-05-15	91.5700	91.5700	85.6500	85.6500	-3.111%	3	68	-98.284%
2025-05-12	88.4000	88.4000	88.4000	88.4000	+37.459%	1	69	-98.337%
2025-04-17	68.8000	68.8000	64.3100	64.3100	-39.410%	8	73	-97.714%
2025-04-08	106.1400	106.1400	106.1400	106.1400	+2.749%	1	73	-98.615%
2025-04-07	103.3000	103.3000	103.3000	103.3000	+18.152%	4	73	-98.577%
2025-04-04	87.4300	87.4300	87.4300	87.4300	+26.307%	4	69	-98.319%
2025-04-01	69.2200	69.2200	69.2200	69.2200	+52.433%	1	70	-97.876%
2025-03-06	45.4100	45.4100	45.4100	45.4100	+7.607%	3	71	-96.763%
2025-03-03	42.3000	42.3000	42.2000	42.2000	+7.107%	4	71	-96.517%
2025-02-26	42.1800	42.1800	39.4000	39.4000	-16.737%	2	75	-96.269%
2025-02-13	47.3200	47.3200	47.3200	47.3200	-0.630%	1	76	-96.893%
2025-02-12	47.6200	47.6200	47.6200	47.6200	-41.477%	1	76	-96.913%
2025-01-14	81.3700	81.3700	81.3700	81.3700	+17.842%	1	76	-98.193%
2025-01-10	68.9500	69.0500	68.9500	69.0500	-4.164%	4	75	-97.871%
2025-01-07	72.0500	72.0500	72.0500	72.0500	+0.320%	2	76	-97.960%
2025-01-06	72.5700	72.5700	71.8200	71.8200	+10.492%	15	76	-97.953%
2024-11-26	65.0000	65.0000	65.0000	65.0000	-25.663%	1	66	-97.738%
2024-11-18	87.4400	87.4400	87.4400	87.4400	+51.858%	1	67	-98.319%
2024-11-12	57.5800	57.5800	57.5800	57.5800	-11.456%	1	66	-97.447%
2024-11-06	66.8900	66.8900	65.0300	65.0300	+5.517%	3	67	-97.740%
2024-11-04	61.5700	61.6300	61.5700	61.6300	+1.116%	2	66	-97.615%
2024-10-30	73.6900	73.7500	60.9500	60.9500	+2.008%	4	65	-97.588%
2024-09-27	60.6000	60.6000	59.7500	59.7500	+0.252%	8	64	-97.540%
2024-09-10	59.6000	59.6000	59.6000	59.6000	+2.670%	1	60	-97.534%
2024-09-09	58.1500	58.1500	58.0500	58.0500	+19.101%	4	59	-97.468%
2024-09-03	47.8900	48.9200	47.8900	48.7400	-4.805%	5	55	-96.984%
2024-08-27	51.3800	51.3800	51.1300	51.2000	+0.412%	3	51	-97.129%
2024-08-22	50.9900	50.9900	50.9900	50.9900	-2.709%	1	51	-97.117%
2024-08-21	52.3800	52.4100	52.3800	52.4100	+0.095%	2	51	-97.195%
2024-08-20	52.3600	52.3600	52.3600	52.3600	-5.470%	1	51	-97.193%
2024-08-16	55.0500	55.3900	55.0500	55.3900	-35.518%	4	51	-97.346%
2024-08-07	85.9000	85.9000	85.9000	85.9000	-5.083%	1	51	-98.289%
2024-08-05	104.2000	104.2000	90.5000	90.5000	+33.088%	36	50	-98.376%
2024-07-29	69.9500	69.9500	68.0000	68.0000	-1.449%	17	49	-97.838%
2024-07-26	69.0000	69.0000	69.0000	69.0000	+15.481%	2	56	-97.870%
2024-07-19	60.5500	60.5500	59.7500	59.7500	+29.920%	23	54	-97.540%
2024-07-15	45.9900	45.9900	45.9900	45.9900	-2.149%	10	62	-96.804%
2024-07-12	47.0000	47.0000	47.0000	47.0000	-2.083%	20	72	-96.872%
2024-07-09	48.0000	48.0000	48.0000	48.0000	+2.019%	1	82	-96.938%
2024-07-02	47.0500	47.0500	47.0500	47.0500	+3.293%	1	81	-96.876%
2024-06-27	45.5500	45.5500	45.5500	45.5500	-4.307%	1	80	-96.773%
2024-06-25	48.1000	48.1000	47.6000	47.6000	-9.420%	16	79	-96.912%
2024-06-13	53.4500	53.5500	52.5500	52.5500	-4.281%	13	64	-97.203%
2024-06-11	54.9000	54.9000	54.9000	54.9000	-17.195%	10	60	-97.322%
2024-06-03	66.3000	66.3000	66.3000	66.3000	-2.786%	10	50	-97.783%
2024-05-30	68.4500	68.4500	68.2000	68.2000	+0.147%	15	50	-97.845%
2024-05-28	68.1000	68.1000	68.1000	68.1000	-2.714%	9	43	-97.841%
2024-05-24	70.0000	70.0000	70.0000	70.0000	+1.803%	2	33	-97.900%
2024-05-23	67.8000	68.7600	67.8000	68.7600	-22.742%	10	27	-97.862%
2024-05-03	87.7000	89.0000	87.7000	89.0000	+18.667%	24	27	-98.348%
2024-04-30	77.0500	77.0500	75.0000	75.0000	-11.557%	12	35	-98.040%
2024-04-01	84.8000	84.8000	84.8000	84.8000	+5.473%	3	23	-98.267%
2024-02-23	80.4000	80.4000	80.4000	80.4000	-1.951%	40	20	-98.172%
2024-02-20	82.0000	82.0000	82.0000	82.0000	+5.128%	40	0	-98.207%
2024-02-16	78.0000	78.0000	78.0000	78.0000	-7.143%	30	0	-98.115%
2024-02-13	84.0000	84.0000	84.0000	84.0000	0.000%	15	0	-98.250%