Dark

LLY20261218P710
LLY Dec 18 2026 710.00 Put (LLY261218P00710000)
option OPRA

EOD

Sep 9, 2026

2.16-3.139%(-0.07)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.1500	2.1600	2.1500	2.1600	-3.139%	12	220	0.000%
2026-09-08	2.1700	2.2300	2.1700	2.2300	+20.541%	5	208	-3.139%
2026-09-04	1.9600	1.9700	1.8500	1.8500	+2.210%	10	211	+16.757%
2026-09-03	1.9500	1.9600	1.7300	1.8100	-10.837%	19	211	+19.337%
2026-09-02	2.0400	2.0400	2.0300	2.0300	+8.556%	2	202	+6.404%
2026-09-01	1.8700	1.8700	1.8700	1.8700	+4.469%	2	203	+15.508%
2026-08-26	1.7900	1.7900	1.7900	1.7900	-13.107%	1	202	+20.670%
2026-08-18	1.7300	2.0600	1.7100	2.0600	-37.003%	49	201	+4.854%
2026-08-07	3.2700	3.2700	3.2700	3.2700	-40.000%	3	209	-33.945%
2026-08-04	5.5000	5.5000	5.1500	5.4500	+10.548%	13	206	-60.367%
2026-07-24	4.9300	4.9300	4.9300	4.9300	-22.969%	1	209	-56.187%
2026-07-23	6.3500	6.4000	5.7600	6.4000	-13.630%	19	210	-66.250%
2026-06-23	7.4100	7.4100	7.4100	7.4100	-10.182%	1	219	-70.850%
2026-06-22	8.2600	8.2600	8.0200	8.2500	+1.852%	3	220	-73.818%
2026-06-11	8.1000	8.1000	8.1000	8.1000	-23.223%	2	217	-73.333%
2026-05-27	10.5500	10.5500	10.5500	10.5500	-7.456%	10	219	-79.526%
2026-05-26	11.4000	11.4000	11.4000	11.4000	-21.649%	1	219	-81.053%
2026-05-20	14.7500	14.7500	14.5500	14.5500	-17.188%	2	220	-85.155%
2026-05-07	17.5700	17.5700	17.5700	17.5700	-1.125%	1	221	-87.706%
2026-05-06	17.7700	17.7700	17.7700	17.7700	-12.420%	1	222	-87.845%
2026-05-04	20.3100	20.3100	20.2900	20.2900	-8.397%	10	221	-89.354%
2026-05-01	22.1500	22.1500	22.1500	22.1500	-25.920%	1	212	-90.248%
2026-04-30	29.9000	29.9000	29.9000	29.9000	-21.440%	1	212	-92.776%
2026-04-28	37.7000	38.1000	37.7000	38.0600	+6.194%	14	212	-94.325%
2026-04-24	35.8400	35.8400	35.8400	35.8400	+12.281%	1	201	-93.973%
2026-04-14	31.9200	31.9200	31.9200	31.9200	+11.686%	4	201	-93.233%
2026-04-09	28.5800	28.5800	28.5800	28.5800	-2.224%	1	201	-92.442%
2026-04-08	29.2300	29.2300	29.2300	29.2300	-14.156%	1	201	-92.610%
2026-04-06	34.0500	34.0500	34.0500	34.0500	-19.693%	1	201	-93.656%
2026-03-30	42.4000	42.4000	42.4000	42.4000	+6.747%	1	201	-94.906%
2026-03-24	39.7200	39.7200	39.7200	39.7200	+4.802%	1	201	-94.562%
2026-03-20	37.9000	37.9000	37.9000	37.9000	+40.111%	1	201	-94.301%
2026-03-11	27.0500	27.0500	27.0500	27.0500	+0.185%	1	202	-92.015%
2026-03-10	27.0000	27.0000	27.0000	27.0000	-12.903%	5	202	-92.000%
2026-03-05	31.0000	31.0000	31.0000	31.0000	+26.945%	1	202	-93.032%
2026-03-02	24.4200	24.4200	24.4200	24.4200	+10.498%	1	202	-91.155%
2026-02-27	22.0600	22.1000	21.8600	22.1000	-0.450%	4	202	-90.226%
2026-02-25	22.3000	22.3000	22.2000	22.2000	+6.322%	2	201	-90.270%
2026-02-23	20.8800	20.8800	20.8800	20.8800	-10.959%	1	201	-89.655%
2026-02-20	23.0500	23.4500	23.0500	23.4500	+0.214%	2	201	-90.789%
2026-02-12	22.6500	23.4000	22.6500	23.4000	+4.000%	20	201	-90.769%
2026-02-10	22.5500	22.5500	22.5000	22.5000	+3.164%	10	198	-90.400%
2026-02-09	20.9600	21.8100	20.9500	21.8100	-3.282%	6	198	-90.096%
2026-02-06	20.5000	22.5500	20.5000	22.5500	+9.201%	2	198	-90.421%
2026-02-05	20.6500	20.6500	20.6500	20.6500	-1.620%	1	197	-89.540%
2026-02-04	20.9900	20.9900	20.9900	20.9900	-2.372%	4	196	-89.709%
2026-02-02	21.5000	21.5000	21.5000	21.5000	-5.908%	5	200	-89.953%
2026-01-29	23.3500	23.3500	22.8500	22.8500	+10.654%	2	200	-90.547%
2026-01-21	20.6500	20.6500	20.6500	20.6500	+2.993%	5	199	-89.540%
2026-01-07	18.1700	20.0500	18.1700	20.0500	-11.868%	6	199	-89.227%
2026-01-05	22.2500	22.7500	22.2500	22.7500	-1.087%	2	196	-90.505%
2025-12-29	23.0000	23.0000	23.0000	23.0000	-5.544%	1	196	-90.609%
2025-12-23	24.2500	24.7300	23.8500	24.3500	+0.620%	108	196	-91.129%
2025-12-22	24.4000	24.7000	24.2000	24.2000	-4.724%	28	179	-91.074%
2025-12-19	25.3000	25.4000	25.3000	25.4000	-1.741%	26	173	-91.496%
2025-12-18	25.8500	25.8500	25.8500	25.8500	-10.708%	3	164	-91.644%
2025-12-11	28.9100	28.9500	28.9100	28.9500	-0.856%	2	161	-92.539%
2025-12-09	29.2000	29.2000	29.2000	29.2000	+23.729%	1	160	-92.603%
2025-12-01	23.6000	23.6000	23.6000	23.6000	-2.196%	1	160	-90.847%
2025-11-24	24.1300	24.1300	24.1300	24.1300	-29.238%	10	159	-91.048%
2025-11-20	34.1000	34.1000	34.1000	34.1000	+16.981%	2	155	-93.666%
2025-11-13	29.1500	29.1500	29.1500	29.1500	-17.887%	1	155	-92.590%
2025-11-10	35.5000	35.5000	35.5000	35.5000	-21.720%	1	156	-93.915%
2025-11-03	46.9400	46.9400	44.3700	45.3500	-10.904%	3	156	-95.237%
2025-10-08	50.7000	50.9000	50.7000	50.9000	-29.986%	2	156	-95.756%
2025-09-22	72.7000	72.7000	72.7000	72.7000	-1.357%	1	157	-97.029%
2025-09-19	73.9800	73.9800	73.7000	73.7000	+7.906%	2	158	-97.069%
2025-09-17	68.6000	68.6000	68.3000	68.3000	-9.894%	2	157	-96.837%
2025-09-10	75.8000	75.8000	75.8000	75.8000	-9.826%	1	158	-97.150%
2025-09-05	84.0600	84.0600	84.0600	84.0600	-9.154%	10	158	-97.430%
2025-08-25	92.5300	92.5300	92.5300	92.5300	-3.865%	2	157	-97.666%
2025-08-19	96.2500	96.2500	96.2500	96.2500	-25.156%	2	159	-97.756%
2025-08-07	128.6000	128.6000	128.6000	128.6000	+51.116%	3	159	-98.320%
2025-08-06	84.9500	85.1000	84.9500	85.1000	+9.425%	2	159	-97.462%
2025-07-29	77.7700	77.7700	77.7700	77.7700	-6.974%	1	158	-97.223%
2025-07-21	83.6000	83.6000	83.6000	83.6000	+11.541%	1	157	-97.416%
2025-07-16	75.5500	75.5500	74.9500	74.9500	-29.986%	2	157	-97.118%
2025-05-28	107.0500	107.0500	107.0500	107.0500	+7.125%	2	157	-97.982%
2025-05-15	99.9300	99.9300	99.9300	99.9300	+53.502%	2	155	-97.838%
2025-04-25	65.1000	65.1000	65.1000	65.1000	-16.238%	2	153	-96.682%
2025-04-03	77.7200	77.7200	77.7200	77.7200	+22.297%	1	153	-97.221%
2025-03-20	63.3000	63.5500	63.3000	63.5500	-6.818%	2	153	-96.601%
2025-03-17	67.8500	68.2000	67.8500	68.2000	+21.786%	2	153	-96.833%
2025-02-06	56.5100	56.5100	56.0000	56.0000	-14.439%	3	154	-96.143%
2025-02-05	65.4500	65.4500	65.4500	65.4500	-8.628%	1	155	-96.700%
2025-01-30	71.6300	71.6300	71.6300	71.6300	-12.965%	1	156	-96.985%
2025-01-27	82.2400	82.3000	82.2400	82.3000	+2.555%	2	156	-97.375%
2025-01-24	80.1500	80.2500	80.1500	80.2500	-16.615%	4	156	-97.308%
2025-01-14	96.2400	96.2400	96.2400	96.2400	+16.938%	1	156	-97.756%
2024-12-17	82.3000	82.3000	82.3000	82.3000	-10.670%	4	155	-97.375%
2024-11-22	91.9500	92.1300	91.9500	92.1300	+28.243%	100	155	-97.655%
2024-11-14	71.8400	71.8400	71.8300	71.8400	+6.714%	50	161	-96.993%
2024-11-13	67.3200	67.3200	67.3200	67.3200	-6.952%	1	120	-96.791%
2024-11-04	72.3500	72.3500	72.3500	72.3500	+5.359%	3	119	-97.015%
2024-10-30	83.3100	83.7300	68.6700	68.6700	+3.841%	140	116	-96.855%
2024-08-14	66.1200	66.1300	66.1200	66.1300	-6.159%	20	142	-96.734%
2024-08-13	70.4700	70.4700	70.4700	70.4700	-11.968%	20	142	-96.935%
2024-07-29	80.0500	80.0500	80.0500	80.0500	+3.961%	37	142	-97.302%
2024-07-25	76.0800	77.0000	76.0800	77.0000	+19.103%	109	121	-97.195%
2024-07-23	64.6500	64.6500	64.6500	64.6500	-5.177%	30	121	-96.659%
2024-07-22	68.1800	68.1800	68.1800	68.1800	+33.634%	1	91	-96.832%
2024-07-15	51.0200	51.0200	51.0200	51.0200	-15.669%	75	90	-95.766%
2024-06-18	60.5000	60.5000	60.5000	60.5000	-0.820%	18	33	-96.430%
2024-06-13	61.0000	61.0000	61.0000	61.0000	-37.755%	18	33	-96.459%
2024-02-20	98.0000	98.0000	98.0000	98.0000	+15.023%	40	15	-97.796%
2024-02-16	87.7000	87.7000	85.2000	85.2000	0.000%	40	0	-97.465%