Dark

LLY20261218P730
LLY Dec 18 2026 730.00 Put (LLY261218P00730000)
option OPRA

EOD

Sep 8, 2026

2.69+19.556%(+0.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	2.6900	2.6900	2.6900	2.6900	+19.556%	1	94	0.000%
2026-09-04	2.2700	2.2800	2.2500	2.2500	+1.810%	8	96	+19.556%
2026-09-03	2.1000	2.2300	2.0900	2.2100	-8.299%	30	96	+21.719%
2026-08-26	2.4100	2.4100	2.4100	2.4100	+37.714%	1	93	+11.618%
2026-08-25	1.5200	1.7500	1.5200	1.7500	-18.224%	5	94	+53.714%
2026-08-21	2.0600	2.1400	2.0600	2.1400	+19.553%	58	91	+25.701%
2026-08-19	1.7900	1.7900	1.7900	1.7900	-10.500%	1	115	+50.279%
2026-08-18	2.0000	2.0000	2.0000	2.0000	-56.044%	1	116	+34.500%
2026-08-11	4.5500	4.5500	4.5500	4.5500	-28.906%	1	116	-40.879%
2026-08-04	5.9500	6.5000	5.9500	6.4000	0.000%	33	116	-57.969%
2026-08-03	6.2500	6.4200	6.1500	6.4000	+3.896%	6	103	-57.969%
2026-07-31	6.1600	6.1600	6.1600	6.1600	+6.759%	2	102	-56.331%
2026-07-30	5.7700	5.7700	5.7700	5.7700	-3.025%	2	104	-53.380%
2026-06-29	5.9500	5.9500	5.9500	5.9500	-5.556%	1	102	-54.790%
2026-06-26	6.3000	6.3000	6.3000	6.3000	-25.882%	1	102	-57.302%
2026-06-25	8.5000	8.5000	8.5000	8.5000	-12.008%	1	102	-68.353%
2026-06-18	9.4900	9.7100	9.4900	9.6600	-25.578%	3	101	-72.153%
2026-05-26	12.9800	12.9800	12.9800	12.9800	-17.008%	1	101	-79.276%
2026-05-21	15.6400	15.6400	15.6400	15.6400	-24.880%	1	102	-82.801%
2026-05-18	20.8200	20.8200	20.8200	20.8200	-7.178%	2	102	-87.080%
2026-05-05	22.4300	22.4300	22.4300	22.4300	-29.906%	10	103	-88.007%
2026-04-30	32.0000	32.0000	32.0000	32.0000	-23.810%	2	103	-91.594%
2026-04-24	40.6500	42.0000	40.6500	42.0000	+19.658%	6	102	-93.595%
2026-04-23	34.8500	35.1000	34.8500	35.1000	+1.739%	2	96	-92.336%
2026-04-20	34.5000	34.5000	34.5000	34.5000	-5.479%	1	96	-92.203%
2026-04-16	36.5000	36.5000	36.5000	36.5000	-3.362%	1	97	-92.630%
2026-04-15	38.0900	38.0900	37.7700	37.7700	-2.905%	10	96	-92.878%
2026-04-08	38.9000	38.9000	38.9000	38.9000	+5.135%	1	106	-93.085%
2026-04-02	37.0000	37.0000	37.0000	37.0000	+6.628%	1	105	-92.730%
2026-04-01	34.8000	34.8000	34.7000	34.7000	-30.890%	2	105	-92.248%
2026-03-27	50.2100	50.2100	50.2100	50.2100	+13.674%	1	105	-94.643%
2026-03-24	44.1700	44.1700	44.1700	44.1700	+12.880%	1	105	-93.910%
2026-03-17	37.9000	39.1300	37.9000	39.1300	+45.033%	12	104	-93.125%
2026-02-20	26.5000	26.9800	26.5000	26.9800	+10.483%	2	94	-90.030%
2026-01-08	24.1600	24.7000	24.1600	24.4200	-0.933%	8	95	-88.984%
2025-12-30	25.4000	25.4500	24.0100	24.6500	-7.678%	89	98	-89.087%
2025-12-24	27.1000	27.1000	26.7000	26.7000	-2.909%	2	65	-89.925%
2025-12-23	27.2500	27.5000	27.2500	27.5000	+0.954%	2	65	-90.218%
2025-12-22	27.2800	27.3600	27.1000	27.2400	-5.417%	32	65	-90.125%
2025-12-19	28.6000	28.8000	28.6000	28.8000	-1.201%	17	61	-90.660%
2025-12-18	28.9500	29.1500	28.9500	29.1500	+4.219%	30	48	-90.772%
2025-12-02	27.9700	27.9700	27.9700	27.9700	+1.525%	1	34	-90.383%
2025-11-28	27.5500	27.5500	27.5500	27.5500	+5.193%	1	35	-90.236%
2025-11-25	26.1900	26.1900	26.1900	26.1900	-3.925%	1	35	-89.729%
2025-11-24	27.2600	27.2600	27.2600	27.2600	-22.114%	1	35	-90.132%
2025-11-13	34.0000	35.0000	34.0000	35.0000	-5.405%	2	34	-92.314%
2025-11-12	37.0000	37.0000	37.0000	37.0000	-3.846%	1	35	-92.730%
2025-11-11	38.4800	38.4800	38.4800	38.4800	-10.428%	5	35	-93.009%
2025-11-05	47.5000	47.5000	42.9600	42.9600	-16.257%	9	35	-93.738%
2025-11-04	51.3000	51.3000	51.3000	51.3000	-0.543%	1	31	-94.756%
2025-11-03	51.5800	51.5800	51.5800	51.5800	-8.579%	1	30	-94.785%
2025-10-10	56.4200	56.4200	56.4200	56.4200	-7.810%	4	30	-95.232%
2025-10-03	61.2000	61.2000	61.2000	61.2000	-2.002%	1	30	-95.605%
2025-10-02	62.4500	62.4500	62.4500	62.4500	-0.319%	1	30	-95.693%
2025-10-01	62.6500	62.6500	62.6500	62.6500	-35.024%	1	30	-95.706%
2025-09-29	96.4200	96.4200	96.4200	96.4200	-3.676%	4	29	-97.210%
2025-09-25	100.1000	100.1000	100.1000	100.1000	+13.750%	1	25	-97.313%
2025-09-24	88.0000	88.0000	88.0000	88.0000	+12.002%	1	25	-96.943%
2025-09-16	78.0000	78.5700	77.8000	78.5700	-9.586%	5	24	-96.576%
2025-09-09	86.9000	86.9000	86.9000	86.9000	-9.186%	1	23	-96.904%
2025-09-05	95.6900	95.6900	95.6900	95.6900	+9.423%	6	22	-97.189%
2025-09-04	87.4500	87.4500	87.4500	87.4500	-4.966%	1	23	-96.924%
2025-08-29	92.0200	92.0200	92.0200	92.0200	-4.295%	3	26	-97.077%
2025-08-28	96.1500	96.1500	96.1500	96.1500	-33.206%	3	26	-97.202%
2025-08-07	142.5700	143.9500	142.5700	143.9500	+50.418%	2	24	-98.131%
2025-08-06	94.7600	96.0500	94.3500	95.7000	+10.636%	9	25	-97.189%
2025-07-29	86.5000	86.5000	86.5000	86.5000	+14.645%	1	18	-96.890%
2025-07-28	75.4500	75.4500	75.4500	75.4500	+0.266%	1	19	-96.435%
2025-07-25	75.2500	75.2500	75.2500	75.2500	-9.880%	1	19	-96.425%
2025-07-14	83.5000	83.5000	83.5000	83.5000	-3.635%	1	19	-96.778%
2025-07-09	86.6500	86.6500	86.6500	86.6500	-0.562%	3	18	-96.896%
2025-07-08	87.1800	87.1800	87.1400	87.1400	+0.161%	3	18	-96.913%
2025-07-03	87.0000	87.0000	87.0000	87.0000	-0.401%	1	17	-96.908%
2025-06-17	87.3500	87.3500	87.3500	87.3500	-21.834%	1	17	-96.920%
2025-05-27	111.7500	111.7500	111.7500	111.7500	-6.344%	1	16	-97.593%
2025-05-23	119.3200	119.3200	119.3200	119.3200	+14.247%	2	14	-97.746%
2025-05-20	104.4400	104.4400	104.4400	104.4400	-8.786%	2	14	-97.424%
2025-05-15	114.2000	114.5000	114.2000	114.5000	+5.832%	3	12	-97.651%
2025-05-14	104.6000	108.1900	104.5000	108.1900	+45.221%	3	12	-97.514%
2025-04-25	74.5000	74.5000	74.5000	74.5000	-14.525%	2	12	-96.389%
2025-04-22	87.9500	87.9500	87.1600	87.1600	+48.661%	3	13	-96.914%
2025-02-21	58.6300	58.6300	58.6300	58.6300	-7.202%	2	13	-95.412%
2025-02-11	63.1800	63.1800	63.1800	63.1800	-15.726%	1	14	-95.742%
2025-02-04	74.9700	74.9700	74.9700	74.9700	-15.574%	1	13	-96.412%
2025-01-24	88.6500	88.8000	88.6500	88.8000	-13.786%	4	14	-96.971%
2025-01-21	103.0000	103.0000	103.0000	103.0000	-1.905%	3	14	-97.388%
2024-11-21	105.0000	105.0000	105.0000	105.0000	+9.318%	1	13	-97.438%
2024-11-15	95.4800	96.0500	95.4800	96.0500	+33.774%	26	13	-97.199%
2024-09-18	71.8000	71.8000	71.8000	71.8000	-11.413%	1	3	-96.253%
2024-08-12	81.0500	81.0500	81.0500	81.0500	-0.856%	20	3	-96.681%
2024-08-09	81.7500	81.7500	81.7500	81.7500	-22.143%	40	23	-96.709%
2024-08-02	105.0000	105.0000	105.0000	105.0000	+46.280%	2	3	-97.438%
2024-07-23	71.7800	71.7800	71.7800	71.7800	+21.661%	25	3	-96.252%
2024-07-17	59.0000	59.0000	59.0000	59.0000	+5.357%	1	27	-95.441%
2024-07-15	56.0000	56.0000	56.0000	56.0000	-42.770%	25	26	-95.196%
2024-04-30	97.8500	97.8500	97.8500	97.8500	-17.224%	1	3	-97.251%
2024-04-25	118.2100	118.2100	118.2100	118.2100	+5.450%	1	3	-97.724%
2024-04-22	113.0000	113.0000	112.0500	112.1000	0.000%	3	3	-97.600%