Dark

LLY20261218P750
LLY Dec 18 2026 750.00 Put (LLY261218P00750000)
option OPRA

Inactive

Jul 7, 2026

7.55+6.338%(+0.45)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	7.1000	7.5500	7.1000	7.5500	+6.338%	7	356	0.000%
2026-07-02	6.9900	7.1000	6.9900	7.1000	-6.579%	10	366	+6.338%
2026-06-26	9.2500	9.2500	7.4700	7.6000	-25.490%	18	366	-0.658%
2026-06-23	10.2000	10.2000	10.2000	10.2000	-7.188%	6	383	-25.980%
2026-06-22	11.0000	11.0000	10.9900	10.9900	-3.086%	2	380	-31.301%
2026-06-05	11.3400	11.3400	11.3400	11.3400	-12.093%	8	380	-33.422%
2026-05-28	12.9000	12.9000	12.9000	12.9000	-8.316%	1	380	-41.473%
2026-05-27	14.0000	14.0700	14.0000	14.0700	-14.207%	3	381	-46.340%
2026-05-22	16.4000	16.4000	16.4000	16.4000	-14.805%	4	384	-53.963%
2026-05-21	19.2500	19.2500	19.2500	19.2500	-18.776%	1	384	-60.779%
2026-05-18	23.7000	24.0000	23.6500	23.7000	+8.716%	14	384	-68.143%
2026-05-15	21.8000	21.8000	21.8000	21.8000	-19.259%	1	383	-65.367%
2026-05-08	27.0000	27.0000	27.0000	27.0000	+1.887%	15	373	-72.037%
2026-05-05	26.5000	26.5000	26.5000	26.5000	-8.463%	10	366	-71.509%
2026-05-04	28.9500	28.9500	28.9500	28.9500	+0.451%	1	356	-73.921%
2026-05-01	28.8200	28.8200	28.8200	28.8200	-16.221%	1	355	-73.803%
2026-04-30	34.1000	34.4000	34.1000	34.4000	-31.542%	7	355	-78.052%
2026-04-29	50.9000	50.9000	50.2500	50.2500	+2.342%	2	358	-84.975%
2026-04-27	47.9900	49.1000	47.9900	49.1000	+23.398%	2	356	-84.623%
2026-04-17	39.7900	39.7900	39.7900	39.7900	-7.894%	1	355	-81.025%
2026-04-16	43.0000	43.2000	43.0000	43.2000	-5.677%	4	356	-82.523%
2026-04-15	45.5600	45.8000	45.5600	45.8000	+3.973%	2	355	-83.515%
2026-04-02	44.1000	44.1000	44.0500	44.0500	+8.765%	2	353	-82.860%
2026-04-01	40.8600	40.8600	40.4500	40.5000	-25.919%	4	353	-81.358%
2026-03-30	54.6700	54.6700	54.6700	54.6700	-0.762%	1	353	-86.190%
2026-03-27	55.0900	55.0900	55.0900	55.0900	+6.454%	1	353	-86.295%
2026-03-26	51.7500	51.7500	51.7500	51.7500	+3.500%	1	353	-85.411%
2026-03-24	50.0000	50.0000	50.0000	50.0000	+0.705%	2	352	-84.900%
2026-03-20	49.6500	49.6500	49.6500	49.6500	+1.409%	30	352	-84.794%
2026-03-19	47.9900	48.9600	47.9900	48.9600	-0.285%	2	346	-84.579%
2026-03-18	49.1000	49.1000	49.1000	49.1000	+8.869%	1	346	-84.623%
2026-03-17	40.6500	45.1000	40.6500	45.1000	+29.784%	4	345	-83.259%
2026-03-10	34.6500	35.2000	34.6500	34.7500	-4.138%	18	347	-78.273%
2026-03-09	36.5500	36.5500	35.9400	36.2500	-8.920%	8	345	-79.172%
2026-03-05	36.9600	40.0000	36.9600	39.8000	+37.241%	4	345	-81.030%
2026-03-02	29.0000	29.0000	29.0000	29.0000	-13.174%	3	342	-73.966%
2026-02-26	30.6900	33.4000	30.6900	33.4000	+22.121%	2	339	-77.395%
2026-02-24	27.3500	27.3500	27.3500	27.3500	+2.820%	1	337	-72.395%
2026-02-23	26.9700	26.9700	26.6000	26.6000	-14.744%	3	336	-71.617%
2026-02-20	31.0000	32.0000	30.0000	31.2000	+6.412%	118	339	-75.801%
2026-02-17	27.7100	29.3200	27.7100	29.3200	+2.517%	3	343	-74.250%
2026-02-13	28.6000	28.6000	28.6000	28.6000	+3.324%	2	340	-73.601%
2026-02-06	27.6800	27.6800	27.6800	27.6800	+23.022%	5	340	-72.724%
2026-02-04	22.0000	22.5000	22.0000	22.5000	-26.230%	3	335	-66.444%
2026-01-28	30.5000	30.5000	30.5000	30.5000	+12.546%	4	338	-75.246%
2026-01-21	27.1000	27.1000	27.1000	27.1000	-9.667%	1	334	-72.140%
2026-01-20	30.6400	30.8200	30.0000	30.0000	+5.448%	72	335	-74.833%
2026-01-14	28.4500	28.4500	28.4500	28.4500	+11.569%	4	263	-73.462%
2026-01-08	24.5500	25.5000	23.7500	25.5000	-11.150%	18	263	-70.392%
2026-01-06	28.7000	28.7000	28.7000	28.7000	-8.744%	1	245	-73.693%
2026-01-05	31.2700	31.4500	31.0500	31.4500	+10.935%	3	245	-75.994%
2026-01-02	28.4500	28.5500	28.3000	28.3500	+1.250%	8	245	-73.369%
2025-12-31	27.8000	28.1200	27.7400	28.0000	+1.449%	8	246	-73.036%
2025-12-30	28.2000	28.2800	27.6000	27.6000	-7.164%	30	246	-72.645%
2025-12-29	29.7300	29.7300	29.7300	29.7300	-3.942%	1	246	-74.605%
2025-12-23	30.9000	30.9500	30.9000	30.9500	-6.212%	2	246	-75.606%
2025-12-16	33.0000	33.0000	33.0000	33.0000	-8.333%	7	246	-77.121%
2025-12-12	36.0000	36.0000	36.0000	36.0000	-6.250%	1	239	-79.028%
2025-12-10	38.4000	38.4000	38.4000	38.4000	+2.400%	1	239	-80.339%
2025-12-08	37.5000	37.5000	37.5000	37.5000	+9.489%	2	238	-79.867%
2025-12-03	33.3500	34.2500	33.1100	34.2500	+22.321%	18	236	-77.956%
2025-11-26	28.0000	28.0000	28.0000	28.0000	+7.692%	1	223	-73.036%
2025-11-25	26.0000	26.0000	26.0000	26.0000	-27.778%	1	223	-70.962%
2025-11-19	37.0000	37.0000	36.0000	36.0000	-5.512%	3	223	-79.028%
2025-11-18	38.1000	38.1000	38.1000	38.1000	-12.151%	1	222	-80.184%
2025-11-11	43.3700	43.3700	43.3700	43.3700	-17.766%	5	226	-82.592%
2025-11-06	52.0000	52.7400	52.0000	52.7400	+5.989%	4	226	-85.684%
2025-11-05	48.8500	50.0000	48.8500	49.7600	-19.129%	7	222	-84.827%
2025-10-31	61.5300	61.5300	61.5300	61.5300	-6.390%	1	215	-87.730%
2025-10-30	64.1400	65.7300	64.1400	65.7300	-8.708%	5	215	-88.514%
2025-10-29	72.0000	72.0000	72.0000	72.0000	-8.629%	1	210	-89.514%
2025-10-21	78.9500	78.9500	78.8000	78.8000	-5.117%	2	210	-90.419%
2025-10-17	83.8000	83.8000	83.0500	83.0500	+11.852%	2	210	-90.909%
2025-10-16	74.6000	74.6000	74.2500	74.2500	+16.379%	2	211	-89.832%
2025-10-09	63.8600	63.8600	63.8000	63.8000	-1.437%	2	212	-88.166%
2025-10-08	64.7300	64.7300	64.7300	64.7300	-5.490%	2	210	-88.336%
2025-10-07	68.4900	68.4900	68.4900	68.4900	-5.165%	1	211	-88.976%
2025-10-02	72.2200	72.2200	72.2200	72.2200	-2.405%	1	211	-89.546%
2025-10-01	74.0000	74.0000	74.0000	74.0000	-32.197%	1	212	-89.797%
2025-09-26	109.0400	109.1400	109.0400	109.1400	+24.532%	2	213	-93.082%
2025-09-16	87.6000	87.8000	87.5500	87.6400	-5.682%	19	213	-91.385%
2025-09-12	92.9200	92.9200	92.9200	92.9200	-9.961%	6	228	-91.875%
2025-08-28	103.3500	103.3500	103.2000	103.2000	-17.128%	2	228	-92.684%
2025-08-20	124.5300	124.5300	124.5300	124.5300	-14.224%	2	228	-93.937%
2025-08-13	145.1800	145.1800	145.1800	145.1800	+0.055%	1	230	-94.800%
2025-08-11	147.8900	147.8900	145.1000	145.1000	-6.904%	3	229	-94.797%
2025-08-07	155.8600	155.8600	155.8600	155.8600	+60.432%	2	226	-95.156%
2025-08-05	99.7700	99.7700	97.1500	97.1500	+1.568%	3	224	-92.229%
2025-08-04	96.0000	96.0000	95.6500	95.6500	+0.578%	2	224	-92.107%
2025-07-29	97.6000	97.6000	95.1000	95.1000	+13.566%	4	224	-92.061%
2025-07-25	83.7400	83.7400	83.7400	83.7400	-11.198%	4	226	-90.984%
2025-07-23	94.2300	94.7300	93.9000	94.3000	-5.558%	6	222	-91.994%
2025-07-21	99.6500	100.0000	99.6000	99.8500	+1.784%	5	221	-92.439%
2025-07-18	98.1000	98.1000	98.1000	98.1000	+11.338%	2	223	-92.304%
2025-07-15	88.1100	88.1100	88.1100	88.1100	-4.436%	5	225	-91.431%
2025-07-10	92.2000	92.2000	92.2000	92.2000	-1.232%	1	220	-91.811%
2025-07-09	93.1900	93.3500	93.1900	93.3500	-10.977%	6	221	-91.912%
2025-06-20	104.8600	104.8600	104.8600	104.8600	+17.162%	2	219	-92.800%
2025-06-13	89.5000	89.5000	89.5000	89.5000	-1.648%	10	220	-91.564%
2025-06-11	91.5100	91.5100	90.7000	91.0000	-5.189%	5	225	-91.703%
2025-06-10	95.9800	95.9800	95.9800	95.9800	-26.508%	1	220	-92.134%
2025-05-23	130.6000	130.6000	130.6000	130.6000	+16.275%	2	219	-94.219%
2025-05-19	112.3200	112.3200	112.3200	112.3200	-9.456%	1	219	-93.278%
2025-05-14	121.0000	124.0500	121.0000	124.0500	+6.353%	3	219	-93.914%
2025-05-08	116.7200	116.7200	116.6400	116.6400	+27.825%	2	216	-93.527%
2025-05-02	91.2000	91.2500	91.2000	91.2500	-8.841%	6	214	-91.726%
2025-05-01	100.1000	100.1000	100.1000	100.1000	+27.192%	1	213	-92.458%
2025-04-28	78.6400	78.7000	78.6400	78.7000	-13.659%	2	212	-90.407%
2025-04-21	91.1500	91.1500	91.1500	91.1500	+3.580%	1	212	-91.717%
2025-04-17	88.0000	88.0000	88.0000	88.0000	-25.424%	1	212	-91.420%
2025-04-08	118.0000	118.0000	118.0000	118.0000	-4.839%	1	212	-93.602%
2025-04-04	124.0000	124.0000	124.0000	124.0000	+28.205%	2	213	-93.911%
2025-04-01	96.7200	96.7200	96.7200	96.7200	+17.521%	1	213	-92.194%
2025-03-19	82.0500	82.3000	82.0500	82.3000	+19.501%	2	212	-90.826%
2025-03-07	68.8700	68.8700	68.8700	68.8700	+5.145%	2	212	-89.037%
2025-02-07	65.5000	65.5000	65.5000	65.5000	-19.927%	120	213	-88.473%
2025-02-05	81.8000	81.8000	81.7900	81.8000	-2.468%	70	213	-90.770%
2025-02-04	83.8700	83.8700	83.8700	83.8700	-27.057%	1	209	-90.998%
2025-01-17	114.9800	114.9800	114.9800	114.9800	+1.996%	2	209	-93.434%
2025-01-14	112.7300	112.7300	112.7300	112.7300	+20.194%	1	209	-93.303%
2025-01-10	93.7900	93.7900	93.7900	93.7900	-6.667%	2	208	-91.950%
2025-01-03	100.0000	100.4900	100.0000	100.4900	-3.142%	6	207	-92.487%
2024-12-30	103.7500	103.7500	103.7500	103.7500	+5.889%	1	208	-92.723%
2024-12-27	97.9800	97.9800	97.9800	97.9800	+1.408%	2	207	-92.294%
2024-12-26	95.0300	96.6200	95.0300	96.6200	-9.970%	5	206	-92.186%
2024-12-19	107.8300	107.8300	107.3200	107.3200	+20.869%	6	211	-92.965%
2024-12-03	88.7900	88.7900	88.7900	88.7900	-20.970%	10	208	-91.497%
2024-11-20	112.3500	112.3500	112.3500	112.3500	+41.838%	10	208	-93.280%
2024-11-12	79.2100	79.2100	79.2100	79.2100	-16.313%	2	208	-90.468%
2024-11-06	94.5500	94.6500	94.5500	94.6500	+6.110%	2	206	-92.023%
2024-11-05	89.2000	89.2000	89.2000	89.2000	+8.056%	1	206	-91.536%
2024-10-31	82.5500	82.5500	82.5500	82.5500	+0.917%	2	207	-90.854%
2024-10-30	82.1000	87.5500	80.6500	81.8000	+1.238%	88	207	-90.770%
2024-10-02	80.8000	80.8000	80.8000	80.8000	-2.943%	1	122	-90.656%
2024-09-27	83.2500	83.2500	83.2500	83.2500	+12.729%	2	123	-90.931%
2024-09-20	73.8500	73.8500	73.8500	73.8500	-8.827%	2	122	-89.777%
2024-09-09	81.0000	81.0000	81.0000	81.0000	-3.226%	1	122	-90.679%
2024-09-06	83.7000	83.7000	83.7000	83.7000	+18.054%	20	122	-90.980%
2024-09-03	70.9000	70.9000	70.9000	70.9000	+2.754%	1	132	-89.351%
2024-08-28	69.0000	69.0000	69.0000	69.0000	-2.335%	1	133	-89.058%
2024-08-27	72.0000	72.0000	66.9500	70.6500	-1.533%	4	132	-89.314%
2024-08-26	71.7500	71.7500	71.7500	71.7500	-1.402%	1	132	-89.477%
2024-08-21	74.4500	74.4500	72.0000	72.7700	+3.957%	106	131	-89.625%
2024-08-20	69.8000	70.0000	69.8000	70.0000	-8.925%	16	197	-89.214%
2024-08-16	76.0000	76.8600	76.0000	76.8600	-1.839%	44	192	-90.177%
2024-08-15	77.0000	78.3000	77.0000	78.3000	+4.400%	2	214	-90.358%
2024-08-14	75.0000	75.0000	75.0000	75.0000	-9.639%	5	214	-89.933%
2024-08-13	83.0000	83.0000	83.0000	83.0000	-5.682%	1	209	-90.904%
2024-08-12	86.8000	88.0000	86.8000	88.0000	+0.319%	6	208	-91.420%
2024-08-09	87.5900	87.9700	87.0900	87.7200	-11.170%	240	202	-91.393%
2024-08-08	98.7500	98.7500	98.7500	98.7500	-17.550%	20	117	-92.354%
2024-08-07	119.0000	119.7700	119.0000	119.7700	+2.236%	2	97	-93.696%
2024-08-05	117.1500	117.1500	117.1500	117.1500	+22.414%	1	97	-93.555%
2024-08-01	95.4000	95.7000	95.4000	95.7000	-4.710%	2	96	-92.111%
2024-07-31	100.4500	100.5500	100.4300	100.4300	+2.532%	16	95	-92.482%
2024-07-26	97.9500	97.9500	97.9500	97.9500	+4.759%	40	88	-92.292%
2024-07-25	93.5000	93.5000	93.5000	93.5000	+2.511%	1	102	-91.925%
2024-07-18	85.4800	91.2100	85.4800	91.2100	+24.945%	2	101	-91.722%
2024-07-03	66.2000	73.0000	66.2000	73.0000	+7.353%	78	118	-89.658%
2024-06-27	68.0000	68.0000	68.0000	68.0000	+2.256%	8	118	-88.897%
2024-06-26	66.7500	66.7500	66.5000	66.5000	-1.554%	22	118	-88.647%
2024-06-25	68.3500	68.3500	67.5500	67.5500	-9.024%	18	98	-88.823%
2024-06-20	70.2000	74.2500	70.2000	74.2500	+2.839%	19	84	-89.832%
2024-06-18	72.2000	72.2000	72.2000	72.2000	-1.366%	18	69	-89.543%
2024-06-17	73.2000	73.2000	73.2000	73.2000	-24.161%	10	69	-89.686%
2024-05-28	96.5200	96.5200	96.5200	96.5200	-9.752%	1	59	-92.178%
2024-05-17	106.9500	106.9500	106.9500	106.9500	-3.649%	8	58	-92.941%
2024-05-02	108.0000	111.0000	108.0000	111.0000	+5.563%	2	58	-93.198%
2024-04-30	105.1500	105.1500	105.1500	105.1500	-14.803%	2	57	-92.820%
2024-04-26	123.4200	123.4200	123.4200	123.4200	-1.485%	2	55	-93.883%
2024-04-19	121.4300	125.7000	121.4300	125.2800	+8.939%	7	54	-93.973%
2024-04-09	115.0000	115.0000	115.0000	115.0000	+6.977%	1	54	-93.435%
2024-03-01	107.5000	107.5000	107.5000	107.5000	-3.587%	6	53	-92.977%
2024-02-28	111.5000	111.5000	111.5000	111.5000	+6.190%	6	0	-93.229%
2024-02-16	105.0000	105.0000	105.0000	105.0000	-3.670%	60	0	-92.810%
2024-02-14	109.0000	109.0000	109.0000	109.0000	0.000%	40	0	-93.073%