Dark

LLY20261218P740
LLY Dec 18 2026 740.00 Put (LLY261218P00740000)
option OPRA

EOD

Sep 8, 2026

2.83+4.428%(+0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	2.8300	2.8300	2.8300	2.8300	+4.428%	2	48	0.000%
2026-09-04	1.6900	2.7100	1.6900	2.7100	+23.182%	2	47	+4.428%
2026-09-02	2.5600	2.5600	2.1500	2.2000	-12.351%	3	47	+28.636%
2026-08-26	2.5100	2.5100	2.5100	2.5100	+21.845%	1	49	+12.749%
2026-08-25	1.6500	2.0600	1.6500	2.0600	-6.364%	5	50	+37.379%
2026-08-24	2.2000	2.2000	2.2000	2.2000	+0.457%	1	49	+28.636%
2026-08-21	2.1900	2.1900	2.1900	2.1900	-19.188%	13	49	+29.224%
2026-08-17	2.7100	2.7100	2.7100	2.7100	-7.192%	1	49	+4.428%
2026-08-12	2.9200	2.9200	2.9200	2.9200	-23.158%	2	49	-3.082%
2026-08-07	3.8000	3.8000	3.8000	3.8000	-13.440%	1	47	-25.526%
2026-08-06	4.3900	4.3900	4.3900	4.3900	-30.757%	1	47	-35.535%
2026-08-04	6.2500	6.6000	6.2500	6.3400	-4.085%	8	46	-55.363%
2026-07-31	6.6100	6.6100	6.6100	6.6100	+5.591%	1	47	-57.186%
2026-07-30	6.2600	6.2600	6.2600	6.2600	+8.870%	1	47	-54.792%
2026-07-29	5.7500	5.7500	5.7500	5.7500	-19.128%	1	46	-50.783%
2026-07-23	7.1100	7.1100	7.1100	7.1100	-3.397%	3	46	-60.197%
2026-07-21	7.3600	7.3600	7.3600	7.3600	-8.000%	1	46	-61.549%
2026-07-15	8.0000	8.0000	8.0000	8.0000	+17.647%	1	46	-64.625%
2026-07-06	6.8000	6.8000	6.8000	6.8000	-3.546%	2	46	-58.382%
2026-06-26	7.0500	7.0500	7.0500	7.0500	-37.885%	2	46	-59.858%
2026-06-10	11.3500	11.3500	11.3500	11.3500	-1.304%	1	48	-75.066%
2026-06-05	11.5000	11.5000	11.5000	11.5000	-48.361%	2	48	-75.391%
2026-05-18	22.2700	22.2700	22.2700	22.2700	+3.823%	2	48	-87.292%
2026-05-14	21.5000	21.5000	21.4000	21.4500	-19.813%	6	48	-86.807%
2026-05-04	26.7500	26.7500	26.7500	26.7500	-16.796%	2	48	-89.421%
2026-04-30	34.6500	34.6500	32.1500	32.1500	-32.458%	3	47	-91.198%
2026-04-29	47.6000	47.6000	47.6000	47.6000	+27.103%	1	46	-94.055%
2026-04-14	37.4500	37.4500	37.4500	37.4500	-1.187%	5	45	-92.443%
2026-04-08	37.9300	37.9300	37.9000	37.9000	-26.650%	5	45	-92.533%
2026-03-30	51.6700	51.6700	51.6700	51.6700	-0.193%	1	41	-94.523%
2026-03-27	51.7700	51.7700	51.7700	51.7700	+6.195%	2	41	-94.534%
2026-03-26	48.7500	48.7500	48.7500	48.7500	+1.732%	1	41	-94.195%
2026-03-24	47.9200	47.9200	47.9200	47.9200	+6.489%	2	41	-94.094%
2026-03-18	45.0000	45.0000	45.0000	45.0000	+4.797%	1	40	-93.711%
2026-03-17	42.9400	42.9400	42.9400	42.9400	+23.853%	1	39	-93.409%
2026-03-16	34.6700	34.6700	34.6700	34.6700	-3.721%	1	39	-91.837%
2026-03-09	36.1500	36.1500	36.0100	36.0100	+16.124%	2	39	-92.141%
2026-02-26	31.0100	31.0100	31.0100	31.0100	+8.807%	1	38	-90.874%
2026-02-20	28.2500	28.5000	28.2500	28.5000	+5.556%	2	38	-90.070%
2026-02-10	27.0000	27.0000	27.0000	27.0000	+14.601%	2	38	-89.519%
2026-01-27	23.5600	23.5600	23.5600	23.5600	+16.346%	1	36	-87.988%
2026-01-23	20.2500	20.2500	20.2500	20.2500	-28.747%	1	37	-86.025%
2026-01-20	28.4200	28.4200	28.4200	28.4200	-3.235%	1	37	-90.042%
2026-01-15	29.3700	29.3700	29.3700	29.3700	+11.971%	1	38	-90.364%
2026-01-13	24.9000	26.2300	24.9000	26.2300	+6.974%	7	37	-89.211%
2026-01-08	22.0500	24.5200	22.0500	24.5200	+8.736%	2	37	-88.458%
2026-01-07	23.0000	23.0000	22.5500	22.5500	-15.385%	8	36	-87.450%
2026-01-02	27.2500	27.4000	26.6000	26.6500	+1.524%	4	37	-89.381%
2025-12-31	26.2400	26.2500	26.2400	26.2500	-0.869%	2	34	-89.219%
2025-12-30	26.4800	26.4800	26.4800	26.4800	-8.215%	1	34	-89.313%
2025-12-22	28.8000	28.8500	28.8000	28.8500	-19.526%	2	34	-90.191%
2025-12-09	35.8500	35.8500	35.8500	35.8500	+5.534%	1	34	-92.106%
2025-12-04	33.9700	33.9700	33.9700	33.9700	+29.904%	1	34	-91.669%
2025-11-26	26.1500	26.1500	26.1500	26.1500	-39.677%	1	33	-89.178%
2025-11-10	43.3500	43.3500	43.3500	43.3500	-45.677%	5	33	-93.472%
2025-10-17	79.5000	79.8000	79.5000	79.8000	+17.439%	2	28	-96.454%
2025-10-15	67.9500	67.9500	67.9500	67.9500	-5.559%	9	27	-95.835%
2025-10-14	73.0300	73.0300	71.9500	71.9500	-22.634%	11	27	-96.067%
2025-09-24	93.0000	93.0000	93.0000	93.0000	+12.591%	1	26	-96.957%
2025-09-18	82.4500	82.6000	82.4500	82.6000	-0.542%	2	25	-96.574%
2025-09-17	82.9000	83.0500	82.9000	83.0500	-0.954%	2	25	-96.592%
2025-09-16	84.6000	84.6000	82.3500	83.8500	-17.087%	32	24	-96.625%
2025-09-05	100.0500	101.1300	100.0500	101.1300	+7.107%	2	17	-97.202%
2025-08-27	94.4200	94.4200	94.4200	94.4200	-37.192%	2	18	-97.003%
2025-08-07	149.8500	150.3300	149.6000	150.3300	+60.352%	5	18	-98.117%
2025-08-01	95.1300	95.1300	93.7500	93.7500	+16.910%	2	17	-96.981%
2025-07-25	81.0000	81.0000	80.1900	80.1900	-13.542%	2	16	-96.471%
2025-07-15	92.7500	92.7500	92.7500	92.7500	+7.015%	1	15	-96.949%
2025-07-10	86.6700	86.6700	86.6700	86.6700	-7.621%	5	14	-96.735%
2025-07-02	88.0000	93.8200	88.0000	93.8200	-7.228%	20	9	-96.984%
2025-06-09	101.1300	101.1300	101.1300	101.1300	-1.394%	3	14	-97.202%
2025-06-06	102.5600	102.5600	102.5600	102.5600	-15.170%	6	17	-97.241%
2025-05-22	121.5000	121.5000	120.9000	120.9000	+10.877%	4	14	-97.659%
2025-05-20	109.0400	109.0400	109.0400	109.0400	-0.192%	2	14	-97.405%
2025-05-14	108.6500	109.2500	108.6500	109.2500	-15.474%	2	13	-97.410%
2025-04-08	129.2500	129.2500	129.2500	129.2500	+52.959%	1	14	-97.810%
2025-03-31	84.5000	84.5000	84.5000	84.5000	+8.822%	1	13	-96.651%
2025-03-19	77.6000	77.6500	77.6000	77.6500	+10.534%	2	14	-96.355%
2025-03-07	70.2500	70.2500	70.2500	70.2500	+21.121%	4	15	-95.972%
2025-02-27	58.0000	58.0000	58.0000	58.0000	-4.762%	2	17	-95.121%
2025-02-25	61.1000	61.1000	60.9000	60.9000	-44.128%	2	19	-95.353%
2025-01-17	109.0000	109.0000	109.0000	109.0000	+3.416%	2	18	-97.404%
2025-01-15	104.6500	105.4000	104.6500	105.4000	+24.015%	4	18	-97.315%
2024-12-03	84.9900	84.9900	84.9900	84.9900	-19.073%	10	16	-96.670%
2024-11-20	105.0200	105.0200	105.0200	105.0200	+4.487%	10	26	-97.305%
2024-11-15	100.5100	100.5100	100.5100	100.5100	+25.481%	2	16	-97.184%
2024-10-31	80.1000	80.1000	80.1000	80.1000	+0.818%	1	16	-96.467%
2024-10-30	79.3500	79.4500	79.3500	79.4500	+2.252%	2	15	-96.438%
2024-10-01	77.7000	77.7000	77.7000	77.7000	-2.448%	1	14	-96.358%
2024-09-06	79.6500	79.6500	79.6500	79.6500	+17.913%	20	13	-96.447%
2024-08-20	67.5500	67.5500	67.5500	67.5500	-8.083%	10	23	-95.811%
2024-08-16	73.4900	73.4900	73.4900	73.4900	-13.592%	2	23	-96.149%
2024-08-09	85.0500	85.0500	85.0500	85.0500	-10.427%	40	24	-96.673%
2024-08-08	94.9500	94.9500	94.9500	94.9500	+28.659%	20	24	-97.019%
2024-07-23	73.8000	73.8000	73.8000	73.8000	-4.786%	1	7	-96.165%
2024-07-22	77.5100	77.5100	77.5100	77.5100	+14.069%	1	6	-96.349%
2024-06-27	62.3800	67.9500	62.3800	67.9500	-8.448%	2	6	-95.835%
2024-06-12	74.2200	74.2200	74.2200	74.2200	-19.317%	1	6	-96.187%
2024-05-29	91.9900	91.9900	91.9900	91.9900	-1.086%	4	5	-96.924%
2024-05-28	93.0400	93.0400	93.0000	93.0000	-10.491%	4	5	-96.957%
2024-02-22	103.7000	103.9000	103.7000	103.9000	-3.796%	10	1	-97.276%
2024-02-20	108.0000	108.0000	108.0000	108.0000	+10.769%	10	0	-97.380%
2024-02-16	97.5000	97.5000	97.5000	97.5000	0.000%	2	0	-97.097%