Dark

LLY20261218P760
LLY Dec 18 2026 760.00 Put (LLY261218P00760000)
option OPRA

EOD

Sep 4, 2026

3.16+15.328%(+0.42)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	3.1600	3.1600	3.1100	3.1600	+15.328%	18	82	0.000%
2026-08-21	2.7400	2.7400	2.7400	2.7400	-7.119%	1	82	+15.328%
2026-08-17	2.9500	2.9500	2.9500	2.9500	+18.474%	1	81	+7.119%
2026-08-13	2.4900	2.4900	2.4900	2.4900	-49.493%	1	81	+26.908%
2026-08-05	4.9300	4.9300	4.9300	4.9300	-40.958%	1	81	-35.903%
2026-08-04	7.6300	8.3500	7.4500	8.3500	-4.571%	37	82	-62.156%
2026-07-23	8.7500	8.7500	8.7500	8.7500	0.000%	1	80	-63.886%
2026-07-21	8.7500	8.7500	8.7500	8.7500	0.000%	1	80	-63.886%
2026-07-15	8.7500	8.7500	8.7500	8.7500	+16.667%	1	80	-63.886%
2026-07-09	7.5000	7.5000	7.5000	7.5000	-6.250%	1	81	-57.867%
2026-07-08	8.0000	8.0000	8.0000	8.0000	-5.882%	1	82	-60.500%
2026-06-26	8.5000	8.5000	8.5000	8.5000	-27.844%	1	81	-62.824%
2026-06-17	11.7800	11.7800	11.7800	11.7800	-42.424%	1	81	-73.175%
2026-05-21	20.4600	20.4600	20.4600	20.4600	-6.575%	3	81	-84.555%
2026-05-20	22.1000	22.1000	21.8500	21.9000	-3.779%	3	81	-85.571%
2026-05-19	22.7600	22.7600	22.7600	22.7600	-19.944%	3	77	-86.116%
2026-05-05	28.4300	28.4300	28.4300	28.4300	-39.511%	10	77	-88.885%
2026-04-24	47.0000	47.0000	47.0000	47.0000	+0.642%	2	77	-93.277%
2026-04-21	46.7500	46.7500	46.7000	46.7000	+11.058%	2	74	-93.233%
2026-04-20	42.0500	42.0500	42.0500	42.0500	+2.187%	1	74	-92.485%
2026-04-14	41.1500	41.1500	41.1500	41.1500	-2.024%	1	75	-92.321%
2026-04-10	42.0000	42.0000	42.0000	42.0000	+5.660%	1	75	-92.476%
2026-04-08	39.7500	39.7500	39.7500	39.7500	-7.558%	1	75	-92.050%
2026-04-01	41.5000	43.0000	41.5000	43.0000	-16.860%	3	74	-92.651%
2026-03-31	51.7200	51.7200	51.7200	51.7200	-9.215%	1	75	-93.890%
2026-03-30	56.9700	56.9700	56.9700	56.9700	-1.776%	1	76	-94.453%
2026-03-27	58.0000	58.0000	58.0000	58.0000	+15.907%	1	76	-94.552%
2026-03-18	50.0400	50.0400	50.0400	50.0400	+3.282%	1	76	-93.685%
2026-03-17	48.6000	48.6000	48.4500	48.4500	+63.959%	2	76	-93.478%
2026-02-24	29.5800	29.6500	29.4600	29.5500	-9.661%	12	75	-89.306%
2026-02-20	32.6000	32.7100	32.6000	32.7100	+1.426%	2	70	-90.339%
2026-02-18	32.2500	32.2500	32.2500	32.2500	+2.576%	2	70	-90.202%
2026-02-17	31.4400	31.4400	31.4400	31.4400	-1.750%	2	70	-89.949%
2026-02-10	32.0000	32.0000	32.0000	32.0000	+1.814%	1	68	-90.125%
2026-02-06	31.4300	31.4300	31.4300	31.4300	+3.049%	1	67	-89.946%
2026-02-02	30.5000	30.5000	30.5000	30.5000	-5.191%	5	68	-89.639%
2026-01-20	32.1700	32.1700	32.1700	32.1700	+24.738%	1	69	-90.177%
2026-01-07	25.7900	25.7900	25.7900	25.7900	-13.890%	1	70	-87.747%
2026-01-02	30.1000	30.1000	29.9500	29.9500	+1.457%	6	71	-89.449%
2025-12-31	29.4000	29.7000	29.4000	29.5200	-7.606%	12	76	-89.295%
2025-12-24	31.7000	31.9500	31.7000	31.9500	-2.144%	2	77	-90.110%
2025-12-23	32.5900	32.8500	32.5900	32.6500	-18.457%	18	77	-90.322%
2025-12-10	40.0400	40.0400	40.0400	40.0400	+5.646%	5	73	-92.108%
2025-12-05	37.1000	38.0500	37.1000	37.9000	-0.785%	30	73	-91.662%
2025-12-04	37.7500	38.2000	37.6000	38.2000	+9.143%	8	52	-91.728%
2025-12-03	35.0000	35.0000	35.0000	35.0000	-13.687%	1	49	-90.971%
2025-11-14	40.5500	40.5500	40.5500	40.5500	-20.568%	1	50	-92.207%
2025-11-05	51.0500	51.0500	51.0500	51.0500	-10.736%	2	50	-93.810%
2025-11-04	57.1900	57.1900	57.1900	57.1900	-24.799%	2	52	-94.475%
2025-10-24	75.6000	76.0500	75.6000	76.0500	-4.364%	2	51	-95.845%
2025-10-23	79.5200	79.5200	79.5200	79.5200	-4.193%	6	51	-96.026%
2025-10-20	83.0000	83.0000	83.0000	83.0000	-5.230%	2	51	-96.193%
2025-10-17	88.0000	88.0000	87.1500	87.5800	+16.851%	12	53	-96.392%
2025-10-16	75.4000	75.4000	74.9500	74.9500	+5.682%	2	46	-95.784%
2025-10-06	70.9200	70.9200	70.9200	70.9200	-1.115%	1	45	-95.544%
2025-10-03	71.7200	71.7200	71.7200	71.7200	-13.046%	1	44	-95.594%
2025-10-01	83.2800	83.2800	82.4800	82.4800	-27.009%	12	45	-96.169%
2025-09-29	112.8500	113.0000	112.8500	113.0000	-3.287%	2	56	-97.204%
2025-09-25	116.8400	116.8400	116.8400	116.8400	+18.824%	1	57	-97.295%
2025-09-19	98.3300	98.3300	98.3300	98.3300	+6.303%	1	56	-96.786%
2025-09-16	92.7000	92.7000	92.5000	92.5000	-17.778%	8	56	-96.584%
2025-09-08	112.5000	112.5000	112.5000	112.5000	+7.347%	1	55	-97.191%
2025-08-27	104.8000	104.8000	104.8000	104.8000	-9.873%	2	56	-96.985%
2025-08-26	116.2800	116.2800	116.2800	116.2800	-27.188%	1	54	-97.282%
2025-08-07	165.0000	165.5500	159.7000	159.7000	+65.664%	6	54	-98.021%
2025-07-23	96.9600	96.9600	96.4000	96.4000	-9.484%	2	53	-96.722%
2025-07-21	106.5000	106.5000	106.5000	106.5000	+11.495%	1	52	-97.033%
2025-07-16	95.5200	95.5200	95.5200	95.5200	-0.323%	1	51	-96.692%
2025-07-09	95.8300	95.8300	95.8300	95.8300	-4.333%	5	51	-96.702%
2025-07-01	100.1700	100.1700	100.1700	100.1700	+0.050%	5	46	-96.845%
2025-06-10	100.1200	100.1200	100.1200	100.1200	-25.881%	1	41	-96.844%
2025-05-23	135.0800	135.0800	135.0800	135.0800	+15.285%	4	44	-97.661%
2025-05-19	117.1700	117.1700	117.1700	117.1700	+0.231%	1	44	-97.303%
2025-05-13	116.7500	116.9000	116.7500	116.9000	+24.032%	20	43	-97.297%
2025-05-02	94.9000	94.9000	94.2500	94.2500	+31.506%	4	50	-96.647%
2025-02-21	71.6700	71.6700	71.6700	71.6700	-0.084%	10	50	-95.591%
2025-02-19	71.7300	71.7300	71.7300	71.7300	-5.244%	2	53	-95.595%
2025-02-12	75.7000	75.7000	75.7000	75.7000	-7.491%	3	53	-95.826%
2025-02-05	83.4800	83.9700	81.8300	81.8300	-5.975%	6	56	-96.138%
2025-02-04	87.0300	87.0300	87.0300	87.0300	-6.429%	1	52	-96.369%
2025-01-30	93.0100	93.0100	93.0100	93.0100	-6.051%	1	53	-96.603%
2024-12-02	98.8500	99.0000	98.8500	99.0000	+2.453%	2	53	-96.808%
2024-11-26	96.6300	96.6300	96.6300	96.6300	-22.510%	1	53	-96.730%
2024-11-18	124.7000	124.7000	124.7000	124.7000	+14.435%	1	53	-97.466%
2024-11-15	103.4900	108.9700	103.4900	108.9700	+24.680%	22	53	-97.100%
2024-10-30	96.6000	96.6500	87.4000	87.4000	+24.679%	4	43	-96.384%
2024-09-12	70.1000	70.1000	70.1000	70.1000	-14.512%	10	43	-95.492%
2024-09-11	82.0000	82.0000	82.0000	82.0000	-2.043%	1	43	-96.146%
2024-09-10	84.0200	84.0200	83.7100	83.7100	+14.124%	10	42	-96.225%
2024-08-27	73.3500	73.3500	73.3500	73.3500	+11.035%	20	52	-95.692%
2024-07-11	66.0600	66.0600	66.0600	66.0600	-17.010%	1	42	-95.216%
2024-06-14	79.6000	79.6000	79.6000	79.6000	-4.671%	2	43	-96.030%
2024-06-11	83.5000	83.5000	83.5000	83.5000	-2.453%	1	43	-96.216%
2024-06-07	85.6000	85.6000	85.6000	85.6000	-16.070%	2	43	-96.308%
2024-05-21	101.9900	101.9900	101.9900	101.9900	-8.117%	2	43	-96.902%
2024-05-08	111.0000	111.0000	111.0000	111.0000	-0.902%	3	43	-97.153%
2024-05-07	113.1000	113.1000	112.0100	112.0100	-3.440%	12	46	-97.179%
2024-05-06	116.0000	116.0000	116.0000	116.0000	+2.203%	2	56	-97.276%
2024-04-30	113.5000	113.5000	113.5000	113.5000	-14.623%	2	56	-97.216%
2024-04-25	132.9400	132.9400	132.9400	132.9400	+12.280%	1	56	-97.623%
2024-04-10	118.4600	118.4600	118.4000	118.4000	-1.020%	2	55	-97.331%
2024-04-09	120.0000	120.0000	119.6200	119.6200	+4.847%	23	56	-97.358%
2024-04-03	113.0000	114.0900	112.0000	114.0900	-2.060%	15	33	-97.230%
2024-04-02	121.0000	123.3700	116.4900	116.4900	-2.925%	5	33	-97.287%
2024-04-01	120.0000	120.0000	120.0000	120.0000	+7.982%	13	30	-97.367%
2024-03-28	113.0000	113.0000	111.1300	111.1300	-2.518%	12	21	-97.156%
2024-03-27	114.0000	114.0000	114.0000	114.0000	-5.000%	3	21	-97.228%
2024-03-14	120.0000	120.0000	120.0000	120.0000	0.000%	4	24	-97.367%
2024-03-08	120.0000	120.0000	120.0000	120.0000	+11.111%	26	0	-97.367%
2024-03-04	106.4000	108.0000	106.4000	108.0000	-10.000%	4	0	-97.074%
2024-02-29	120.0000	120.0000	120.0000	120.0000	+5.727%	4	0	-97.367%
2024-02-27	112.2700	113.5000	112.2700	113.5000	+3.653%	4	0	-97.216%
2024-02-16	109.5000	109.5000	109.5000	109.5000	-3.524%	10	0	-97.114%
2024-02-15	112.0000	113.5000	112.0000	113.5000	-0.439%	10	0	-97.216%
2024-02-14	114.0000	114.0000	114.0000	114.0000	0.000%	2	0	-97.228%