Dark

LLY20261218P690
LLY Dec 18 2026 690.00 Put (LLY261218P00690000)
option OPRA

EOD

Sep 8, 2026

1.92+13.609%(+0.23)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	1.8600	1.9300	1.7500	1.9200	+13.609%	13	283	0.000%
2026-09-04	1.6500	1.6900	1.6300	1.6900	-2.312%	3	282	+13.609%
2026-09-02	1.7300	1.7300	1.7300	1.7300	+6.790%	2	282	+10.983%
2026-09-01	1.6800	1.6800	1.5800	1.6200	+8.725%	4	283	+18.519%
2026-08-26	1.4900	1.4900	1.4900	1.4900	+3.472%	1	282	+28.859%
2026-08-25	1.4400	1.4400	1.4400	1.4400	0.000%	1	282	+33.333%
2026-08-20	1.4400	1.4400	1.4400	1.4400	-14.793%	1	282	+33.333%
2026-08-18	1.6900	1.6900	1.6900	1.6900	-18.750%	2	282	+13.609%
2026-08-14	2.1000	2.1000	2.0800	2.0800	-7.965%	6	284	-7.692%
2026-08-12	2.2600	2.2600	2.2600	2.2600	-38.587%	3	284	-15.044%
2026-08-11	3.4300	3.6800	3.4300	3.6800	+41.538%	6	282	-47.826%
2026-08-05	2.6000	2.6000	2.6000	2.6000	-42.478%	1	283	-26.154%
2026-08-04	5.5000	5.5000	4.3000	4.5200	+0.444%	19	283	-57.522%
2026-08-03	4.5000	4.5000	4.5000	4.5000	-8.163%	1	287	-57.333%
2026-07-17	4.9000	4.9000	4.9000	4.9000	+1.031%	2	287	-60.816%
2026-07-16	4.8500	4.8500	4.8500	4.8500	-26.848%	4	287	-60.412%
2026-06-17	6.5000	6.7500	6.5000	6.6300	-17.125%	6	293	-71.041%
2026-06-05	8.0000	8.0000	8.0000	8.0000	-20.000%	2	293	-76.000%
2026-06-03	10.0000	10.0000	10.0000	10.0000	+16.686%	1	293	-80.800%
2026-05-29	8.5700	8.5700	8.5700	8.5700	-8.830%	2	292	-77.596%
2026-05-26	9.4200	9.4200	9.4000	9.4000	-22.951%	5	294	-79.574%
2026-05-20	11.9900	12.5000	11.9900	12.2000	-7.925%	3	299	-84.262%
2026-05-19	13.2500	13.2500	13.2500	13.2500	-11.371%	1	298	-85.509%
2026-05-18	14.9500	14.9500	14.9500	14.9500	+1.701%	15	298	-87.157%
2026-05-14	14.6500	14.7000	14.6500	14.7000	-2.000%	2	298	-86.939%
2026-05-12	15.0000	15.0000	15.0000	15.0000	-10.714%	1	297	-87.200%
2026-05-11	15.4000	16.8000	15.4000	16.8000	+12.979%	15	297	-88.571%
2026-05-07	14.8700	14.8700	14.8700	14.8700	-11.960%	1	282	-87.088%
2026-05-05	16.8900	16.8900	16.8900	16.8900	-3.486%	2	282	-88.632%
2026-05-01	17.5000	17.5000	17.5000	17.5000	-23.913%	2	281	-89.029%
2026-04-30	23.0000	23.0000	23.0000	23.0000	-11.402%	3	281	-91.652%
2026-04-23	26.0000	26.0500	25.9600	25.9600	-10.421%	8	278	-92.604%
2026-04-21	28.9800	28.9800	28.9800	28.9800	+14.500%	4	274	-93.375%
2026-04-17	25.3100	25.3100	25.3100	25.3100	-8.397%	3	274	-92.414%
2026-04-14	27.6300	27.6300	27.6300	27.6300	-7.499%	1	271	-93.051%
2026-04-02	28.9000	30.4500	28.9000	29.8700	-12.328%	4	270	-93.572%
2026-03-26	34.0700	34.0700	34.0700	34.0700	-0.526%	1	270	-94.365%
2026-03-24	34.2500	34.2500	34.2500	34.2500	0.000%	8	270	-94.394%
2026-03-20	34.2500	34.2500	34.2500	34.2500	+34.843%	1	266	-94.394%
2026-03-12	25.4000	25.4000	25.4000	25.4000	-4.726%	4	267	-92.441%
2026-03-06	26.8500	27.1000	26.6600	26.6600	+33.970%	4	265	-92.798%
2026-03-02	19.1000	19.9000	19.1000	19.9000	+6.417%	22	264	-90.352%
2026-02-27	18.7000	18.7000	18.7000	18.7000	-7.654%	2	251	-89.733%
2026-02-26	20.3600	20.3600	20.2500	20.2500	+12.064%	2	250	-90.519%
2026-02-25	17.8000	18.0700	17.8000	18.0700	-10.765%	15	247	-89.375%
2026-02-20	20.0500	20.2500	20.0500	20.2500	+0.998%	2	247	-90.519%
2026-02-19	20.1000	20.2000	20.0000	20.0500	-0.988%	34	248	-90.424%
2026-02-13	20.2500	20.2500	20.2500	20.2500	-4.930%	1	246	-90.519%
2026-02-12	21.3000	21.3000	21.3000	21.3000	-2.294%	1	246	-90.986%
2026-02-11	21.8000	21.8000	21.8000	21.8000	-2.022%	1	245	-91.193%
2026-02-05	21.9500	22.2500	21.9500	22.2500	+53.979%	2	244	-91.371%
2026-02-04	15.0400	15.0400	14.4500	14.4500	-28.109%	2	243	-86.713%
2026-01-30	20.3500	20.3500	20.1000	20.1000	+0.100%	2	242	-90.448%
2026-01-06	19.7500	20.0900	19.7500	20.0800	-5.993%	10	241	-90.438%
2026-01-05	21.2000	21.8000	20.9000	21.3600	+4.094%	322	164	-91.011%
2025-12-29	20.4400	20.5200	20.4400	20.5200	-6.727%	4	164	-90.643%
2025-12-02	22.0000	22.0000	22.0000	22.0000	-14.563%	1	162	-91.273%
2025-11-21	25.7500	25.7500	25.7500	25.7500	-9.490%	1	162	-92.544%
2025-11-12	28.4500	28.4500	28.4500	28.4500	-37.058%	1	161	-93.251%
2025-10-30	45.2000	45.2000	45.2000	45.2000	-21.254%	1	161	-95.752%
2025-10-22	57.4000	57.4000	57.4000	57.4000	-4.397%	1	160	-96.655%
2025-10-17	58.5300	60.0400	58.5300	60.0400	-5.000%	8	160	-96.802%
2025-09-30	63.2000	63.2000	63.2000	63.2000	-20.000%	1	152	-96.962%
2025-09-25	79.0000	79.0000	79.0000	79.0000	+17.560%	1	152	-97.570%
2025-09-23	67.8900	67.9900	66.9400	67.2000	+6.413%	4	152	-97.143%
2025-09-22	63.1500	63.1500	63.1500	63.1500	-1.482%	6	154	-96.960%
2025-09-19	64.1500	65.2500	64.1000	64.1000	+3.471%	11	148	-97.005%
2025-09-16	62.1000	62.1000	61.7500	61.9500	-6.051%	42	141	-96.901%
2025-09-12	65.9400	65.9400	65.9400	65.9400	-23.901%	1	101	-97.088%
2025-08-25	86.6500	86.6500	86.6500	86.6500	+5.606%	10	102	-97.784%
2025-08-22	82.0200	82.0500	82.0200	82.0500	-9.347%	16	102	-97.660%
2025-08-18	90.5100	90.5100	90.5100	90.5100	-15.134%	1	92	-97.879%
2025-08-13	106.6500	106.6500	106.6500	106.6500	-9.079%	1	91	-98.200%
2025-08-07	117.3500	118.5400	116.4500	117.3000	+20.246%	25	91	-98.363%
2025-05-22	97.4500	97.5500	97.4500	97.5500	+19.547%	2	96	-98.032%
2025-05-07	81.3500	81.6000	81.3500	81.6000	-11.870%	2	97	-97.647%
2025-04-04	94.5000	94.5000	92.5900	92.5900	+33.300%	4	98	-97.926%
2025-04-02	69.4600	69.4600	69.4600	69.4600	+5.242%	1	98	-97.236%
2025-03-31	66.0000	66.0000	66.0000	66.0000	+8.642%	2	98	-97.091%
2025-03-10	60.7500	60.7500	60.7500	60.7500	+26.221%	3	96	-96.840%
2025-03-06	48.1300	48.1300	48.1300	48.1300	-1.776%	3	100	-96.011%
2025-02-06	49.0000	49.0000	49.0000	49.0000	-40.061%	1	100	-96.082%
2025-01-15	81.7000	81.7500	81.7000	81.7500	+14.817%	2	99	-97.651%
2025-01-10	71.7000	71.7000	70.8500	71.2000	-6.549%	14	99	-97.303%
2024-12-16	76.1900	76.1900	76.1900	76.1900	+24.902%	1	98	-97.480%
2024-12-04	61.0000	61.0000	61.0000	61.0000	-10.727%	5	98	-96.852%
2024-11-26	68.3300	68.3300	68.3300	68.3300	-17.951%	3	102	-97.190%
2024-11-20	83.2700	83.2800	83.2700	83.2800	-5.642%	70	102	-97.695%
2024-11-18	91.5000	91.5000	88.2600	88.2600	+12.533%	13	153	-97.825%
2024-11-15	78.4300	78.4300	78.4300	78.4300	+12.444%	2	140	-97.552%
2024-11-06	70.5400	70.5400	69.7500	69.7500	+8.899%	2	139	-97.247%
2024-11-04	64.9200	64.9200	64.0500	64.0500	+3.859%	5	138	-97.002%
2024-10-30	77.3100	77.3100	61.6700	61.6700	-5.123%	72	134	-96.887%
2024-09-30	65.0000	65.0000	65.0000	65.0000	+11.378%	5	70	-97.046%
2024-09-23	58.3600	58.3600	58.3600	58.3600	-6.996%	1	69	-96.710%
2024-09-10	62.7500	62.7500	62.7500	62.7500	+7.338%	1	70	-96.940%
2024-08-16	58.0700	58.8500	58.0600	58.4600	-1.217%	44	70	-96.716%
2024-08-15	59.1800	59.1800	59.1800	59.1800	-2.584%	20	90	-96.756%
2024-08-14	61.7300	61.7300	60.7500	60.7500	-21.206%	2	90	-96.840%
2024-08-08	77.1000	77.1000	77.1000	77.1000	-17.987%	1	90	-97.510%
2024-08-07	94.0100	94.0100	94.0100	94.0100	+11.492%	1	90	-97.958%
2024-08-06	84.3200	84.3200	84.3200	84.3200	+9.649%	1	89	-97.723%
2024-07-31	76.9000	76.9000	76.9000	76.9000	-2.658%	1	88	-97.503%
2024-07-30	79.0000	79.0000	79.0000	79.0000	+34.674%	1	89	-97.570%
2024-07-23	58.6600	58.6600	58.6600	58.6600	-3.201%	1	89	-96.727%
2024-07-22	60.6000	60.6000	60.6000	60.6000	-6.322%	1	90	-96.832%
2024-07-19	64.6900	64.6900	64.6900	64.6900	+34.631%	1	89	-97.032%
2024-07-08	47.7000	48.0500	47.7000	48.0500	-6.844%	2	89	-96.004%
2024-07-05	51.0900	51.5800	51.0900	51.5800	+3.057%	170	91	-96.278%
2024-07-02	57.0000	57.0000	50.0500	50.0500	+1.213%	3	92	-96.164%
2024-06-26	49.4500	49.4500	49.4500	49.4500	-7.570%	1	89	-96.117%
2024-06-24	53.5000	53.5000	53.5000	53.5000	-10.833%	1	88	-96.411%
2024-06-21	60.0000	60.0000	60.0000	60.0000	-9.910%	170	87	-96.800%
2024-06-05	66.6000	66.6000	66.6000	66.6000	-16.760%	1	2	-97.117%
2024-03-04	80.0100	80.0100	80.0100	80.0100	0.000%	2	1	-97.600%