Dark

LLY20261218P770
LLY Dec 18 2026 770.00 Put (LLY261218P00770000)
option OPRA

Inactive

Jul 15, 2026

9.50-5.000%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	9.5000	9.5000	9.5000	9.5000	-5.000%	1	43	0.000%
2026-07-14	10.0000	10.0000	10.0000	10.0000	-1.478%	5	42	-5.000%
2026-07-08	10.1500	10.1500	10.1500	10.1500	+16.000%	1	37	-6.404%
2026-07-01	8.7500	8.7500	8.7500	8.7500	-22.222%	1	37	+8.571%
2026-06-25	11.2500	11.2500	11.2500	11.2500	-10.856%	2	36	-15.556%
2026-06-24	12.6200	12.6200	12.6200	12.6200	-4.030%	1	37	-24.723%
2026-06-22	13.1500	13.1500	13.1500	13.1500	-33.249%	1	37	-27.757%
2026-06-03	19.7000	19.7000	19.7000	19.7000	-40.752%	3	37	-51.777%
2026-05-04	33.9000	33.9000	33.0400	33.2500	-19.139%	8	36	-71.429%
2026-04-30	44.0000	44.0000	41.1200	41.1200	-9.067%	2	36	-76.897%
2026-04-23	45.2200	45.2200	45.2200	45.2200	-3.787%	1	37	-78.992%
2026-04-14	45.1500	47.0000	45.1500	47.0000	-14.155%	5	36	-79.787%
2026-04-07	54.7500	54.7500	54.7500	54.7500	-11.048%	8	40	-82.648%
2026-03-27	61.5500	61.5500	61.5500	61.5500	+12.915%	1	36	-84.565%
2026-03-18	54.5100	54.5100	54.5100	54.5100	+22.083%	2	36	-82.572%
2026-03-17	44.6500	44.6500	44.6500	44.6500	+31.905%	1	35	-78.723%
2026-02-26	33.8000	33.8500	33.8000	33.8500	+11.532%	2	34	-71.935%
2026-02-23	30.2500	30.3500	30.2500	30.3500	-12.156%	2	33	-68.699%
2026-02-20	34.5500	34.5500	34.5500	34.5500	-1.286%	2	34	-72.504%
2026-02-19	35.0000	35.0000	35.0000	35.0000	+5.105%	1	35	-72.857%
2026-02-12	33.3000	33.3000	33.3000	33.3000	-5.128%	1	35	-71.471%
2026-02-10	35.1000	35.1000	35.1000	35.1000	+10.551%	1	35	-72.934%
2026-02-09	31.7500	31.7500	31.7500	31.7500	-1.855%	1	35	-70.079%
2026-02-06	32.3500	32.3500	32.3500	32.3500	+22.817%	2	35	-70.634%
2026-02-04	26.3400	26.3400	26.3400	26.3400	-24.092%	10	35	-63.933%
2026-01-16	34.7000	34.7000	34.7000	34.7000	+5.954%	1	44	-72.622%
2026-01-06	32.8000	32.8000	32.7500	32.7500	+4.968%	2	44	-70.992%
2025-12-31	31.3200	31.3500	31.2000	31.2000	-0.032%	8	43	-69.551%
2025-12-30	31.2500	31.2700	31.2000	31.2100	-4.963%	8	43	-69.561%
2025-12-29	32.9200	32.9200	32.8400	32.8400	-2.754%	4	41	-71.072%
2025-12-26	33.7700	33.7700	33.7700	33.7700	-0.822%	1	43	-71.869%
2025-12-24	34.0000	34.0500	34.0000	34.0500	-1.161%	2	42	-72.100%
2025-12-23	34.4200	34.4500	34.4200	34.4500	-16.888%	2	42	-72.424%
2025-12-12	41.4500	41.4500	41.4500	41.4500	+16.925%	1	41	-77.081%
2025-11-28	35.4500	35.4500	35.4500	35.4500	-6.833%	1	41	-73.202%
2025-11-21	37.6500	38.0500	37.6500	38.0500	-24.203%	2	41	-75.033%
2025-11-10	55.3500	55.3500	49.4000	50.2000	-19.228%	3	42	-81.076%
2025-11-07	62.1500	62.1500	62.1500	62.1500	+14.986%	1	42	-84.714%
2025-11-06	54.0500	54.0500	54.0500	54.0500	-23.442%	1	42	-82.424%
2025-10-31	70.6000	70.6000	70.6000	70.6000	-14.817%	1	42	-86.544%
2025-10-23	83.3000	83.3000	82.8800	82.8800	-10.108%	3	41	-88.538%
2025-10-17	92.9500	92.9500	92.2000	92.2000	+28.323%	2	40	-89.696%
2025-10-09	71.5500	71.8500	71.5500	71.8500	-18.399%	2	39	-86.778%
2025-10-01	88.0500	88.0500	88.0500	88.0500	-25.381%	39	39	-89.211%
2025-09-29	118.0000	118.0000	118.0000	118.0000	+19.373%	2	53	-91.949%
2025-09-17	99.0000	99.0000	98.8500	98.8500	+0.970%	2	55	-90.389%
2025-09-16	98.1500	98.1500	97.9000	97.9000	-38.304%	3	55	-90.296%
2025-08-13	157.0500	158.6800	157.0500	158.6800	-6.521%	3	55	-94.013%
2025-08-07	170.0000	170.0000	169.7500	169.7500	+58.113%	2	54	-94.404%
2025-07-17	107.3600	107.3600	107.3600	107.3600	+7.446%	5	54	-91.151%
2025-07-16	99.8200	99.9200	99.8200	99.9200	-7.370%	6	49	-90.492%
2025-07-15	96.7500	107.8700	96.7400	107.8700	+11.401%	10	45	-91.193%
2025-07-14	96.8300	96.8300	96.8300	96.8300	-5.412%	1	40	-90.189%
2025-07-09	102.3700	102.3700	102.3700	102.3700	-4.550%	5	40	-90.720%
2025-07-02	107.2500	107.2500	107.2500	107.2500	+1.008%	10	40	-91.142%
2025-07-01	106.1800	106.1800	106.1800	106.1800	-24.577%	5	40	-91.053%
2025-05-23	141.0500	141.0500	140.7800	140.7800	+1.793%	8	40	-93.252%
2025-05-22	137.3000	138.3000	137.0000	138.3000	+7.367%	14	40	-93.131%
2025-05-21	128.8100	128.8100	128.8100	128.8100	-4.972%	1	33	-92.625%
2025-05-15	135.2500	135.5500	135.2500	135.5500	+9.226%	5	33	-92.992%
2025-05-14	123.7500	124.1000	123.7500	124.1000	-2.613%	2	33	-92.345%
2025-05-08	127.4300	127.4300	127.4300	127.4300	+9.523%	1	33	-92.545%
2025-05-07	116.1500	116.3500	116.1500	116.3500	+15.084%	2	33	-91.835%
2025-05-02	101.1000	101.1000	101.1000	101.1000	+5.061%	2	33	-90.603%
2025-04-17	96.2300	96.2300	96.2300	96.2300	+25.774%	1	33	-90.128%
2025-02-19	76.5100	76.5100	76.5100	76.5100	+4.294%	2	33	-87.583%
2025-02-13	73.3600	73.3600	73.3600	73.3600	-29.664%	2	33	-87.050%
2024-12-02	104.4000	104.4000	104.3000	104.3000	+7.029%	10	33	-90.892%
2024-11-07	97.4500	97.4500	97.4500	97.4500	+18.841%	70	38	-90.251%
2024-10-08	82.0000	82.0000	82.0000	82.0000	-5.963%	5	99	-88.415%
2024-10-03	87.2000	87.2000	87.2000	87.2000	+14.361%	5	99	-89.106%
2024-08-27	73.0000	76.3400	73.0000	76.2500	-0.845%	25	94	-87.541%
2024-08-22	76.9000	76.9000	76.9000	76.9000	-2.374%	10	89	-87.646%
2024-08-21	78.7700	78.7800	78.7700	78.7700	-12.536%	65	79	-87.940%
2024-08-14	90.0600	90.0600	90.0600	90.0600	-1.391%	8	28	-89.451%
2024-08-13	90.7400	92.0200	90.7400	91.3300	-13.052%	9	22	-89.598%
2024-08-08	107.3500	107.3500	105.0400	105.0400	+36.416%	2	22	-90.956%
2024-07-03	77.0000	77.0000	77.0000	77.0000	+5.479%	13	16	-87.662%
2024-06-28	73.0000	73.0000	73.0000	73.0000	-5.195%	36	16	-86.986%
2024-06-20	77.0000	77.0000	77.0000	77.0000	-28.031%	18	20	-87.662%
2024-05-21	106.9900	106.9900	106.9900	106.9900	-7.767%	2	9	-91.121%
2024-05-16	116.0000	116.0000	116.0000	116.0000	+2.664%	2	10	-91.810%
2024-04-30	112.9900	112.9900	112.9900	112.9900	-14.531%	2	9	-91.592%
2024-04-22	131.5000	132.2000	131.5000	132.2000	+8.361%	4	9	-92.814%
2024-04-15	123.0400	123.0400	122.0000	122.0000	-1.215%	3	5	-92.213%
2024-04-10	123.4700	123.5000	123.4700	123.5000	+2.917%	2	5	-92.308%
2024-04-05	120.0000	120.0000	120.0000	120.0000	+1.523%	4	4	-92.083%
2024-03-21	118.2000	118.2000	118.2000	118.2000	-4.136%	2	2	-91.963%
2024-03-18	123.3000	123.3000	123.3000	123.3000	0.000%	2	2	-92.295%