Dark

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

EOD

Sep 4, 2026

3.36+1.818%(+0.06)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	3.5600	3.5600	3.3000	3.3600	+1.818%	18	45	0.000%
2026-09-01	3.3000	3.3000	3.3000	3.3000	+8.197%	1	46	+1.818%
2026-08-21	3.0500	3.0500	3.0500	3.0500	+21.032%	1	47	+10.164%
2026-08-20	2.3400	2.5200	2.3400	2.5200	-58.689%	5	47	+33.333%
2026-08-05	6.5500	6.5500	6.1000	6.1000	-32.597%	3	44	-44.918%
2026-08-04	8.2500	9.0500	8.2500	9.0500	+2.260%	14	46	-62.873%
2026-08-03	8.9500	8.9500	8.7400	8.8500	+16.142%	6	45	-62.034%
2026-07-30	7.4000	7.6200	7.4000	7.6200	-19.789%	4	42	-55.906%
2026-07-15	9.5000	9.5000	9.5000	9.5000	-5.000%	1	43	-64.632%
2026-07-14	10.0000	10.0000	10.0000	10.0000	-1.478%	5	42	-66.400%
2026-07-08	10.1500	10.1500	10.1500	10.1500	+16.000%	1	37	-66.897%
2026-07-01	8.7500	8.7500	8.7500	8.7500	-22.222%	1	37	-61.600%
2026-06-25	11.2500	11.2500	11.2500	11.2500	-10.856%	2	36	-70.133%
2026-06-24	12.6200	12.6200	12.6200	12.6200	-4.030%	1	37	-73.376%
2026-06-22	13.1500	13.1500	13.1500	13.1500	-33.249%	1	37	-74.449%
2026-06-03	19.7000	19.7000	19.7000	19.7000	-40.752%	3	37	-82.944%
2026-05-04	33.9000	33.9000	33.0400	33.2500	-19.139%	8	36	-89.895%
2026-04-30	44.0000	44.0000	41.1200	41.1200	-9.067%	2	36	-91.829%
2026-04-23	45.2200	45.2200	45.2200	45.2200	-3.787%	1	37	-92.570%
2026-04-14	45.1500	47.0000	45.1500	47.0000	-14.155%	5	36	-92.851%
2026-04-07	54.7500	54.7500	54.7500	54.7500	-11.048%	8	40	-93.863%
2026-03-27	61.5500	61.5500	61.5500	61.5500	+12.915%	1	36	-94.541%
2026-03-18	54.5100	54.5100	54.5100	54.5100	+22.083%	2	36	-93.836%
2026-03-17	44.6500	44.6500	44.6500	44.6500	+31.905%	1	35	-92.475%
2026-02-26	33.8000	33.8500	33.8000	33.8500	+11.532%	2	34	-90.074%
2026-02-23	30.2500	30.3500	30.2500	30.3500	-12.156%	2	33	-88.929%
2026-02-20	34.5500	34.5500	34.5500	34.5500	-1.286%	2	34	-90.275%
2026-02-19	35.0000	35.0000	35.0000	35.0000	+5.105%	1	35	-90.400%
2026-02-12	33.3000	33.3000	33.3000	33.3000	-5.128%	1	35	-89.910%
2026-02-10	35.1000	35.1000	35.1000	35.1000	+10.551%	1	35	-90.427%
2026-02-09	31.7500	31.7500	31.7500	31.7500	-1.855%	1	35	-89.417%
2026-02-06	32.3500	32.3500	32.3500	32.3500	+22.817%	2	35	-89.614%
2026-02-04	26.3400	26.3400	26.3400	26.3400	-24.092%	10	35	-87.244%
2026-01-16	34.7000	34.7000	34.7000	34.7000	+5.954%	1	44	-90.317%
2026-01-06	32.8000	32.8000	32.7500	32.7500	+4.968%	2	44	-89.740%
2025-12-31	31.3200	31.3500	31.2000	31.2000	-0.032%	8	43	-89.231%
2025-12-30	31.2500	31.2700	31.2000	31.2100	-4.963%	8	43	-89.234%
2025-12-29	32.9200	32.9200	32.8400	32.8400	-2.754%	4	41	-89.769%
2025-12-26	33.7700	33.7700	33.7700	33.7700	-0.822%	1	43	-90.050%
2025-12-24	34.0000	34.0500	34.0000	34.0500	-1.161%	2	42	-90.132%
2025-12-23	34.4200	34.4500	34.4200	34.4500	-16.888%	2	42	-90.247%
2025-12-12	41.4500	41.4500	41.4500	41.4500	+16.925%	1	41	-91.894%
2025-11-28	35.4500	35.4500	35.4500	35.4500	-6.833%	1	41	-90.522%
2025-11-21	37.6500	38.0500	37.6500	38.0500	-24.203%	2	41	-91.170%
2025-11-10	55.3500	55.3500	49.4000	50.2000	-19.228%	3	42	-93.307%
2025-11-07	62.1500	62.1500	62.1500	62.1500	+14.986%	1	42	-94.594%
2025-11-06	54.0500	54.0500	54.0500	54.0500	-23.442%	1	42	-93.784%
2025-10-31	70.6000	70.6000	70.6000	70.6000	-14.817%	1	42	-95.241%
2025-10-23	83.3000	83.3000	82.8800	82.8800	-10.108%	3	41	-95.946%
2025-10-17	92.9500	92.9500	92.2000	92.2000	+28.323%	2	40	-96.356%
2025-10-09	71.5500	71.8500	71.5500	71.8500	-18.399%	2	39	-95.324%
2025-10-01	88.0500	88.0500	88.0500	88.0500	-25.381%	39	39	-96.184%
2025-09-29	118.0000	118.0000	118.0000	118.0000	+19.373%	2	53	-97.153%
2025-09-17	99.0000	99.0000	98.8500	98.8500	+0.970%	2	55	-96.601%
2025-09-16	98.1500	98.1500	97.9000	97.9000	-38.304%	3	55	-96.568%
2025-08-13	157.0500	158.6800	157.0500	158.6800	-6.521%	3	55	-97.883%
2025-08-07	170.0000	170.0000	169.7500	169.7500	+58.113%	2	54	-98.021%
2025-07-17	107.3600	107.3600	107.3600	107.3600	+7.446%	5	54	-96.870%
2025-07-16	99.8200	99.9200	99.8200	99.9200	-7.370%	6	49	-96.637%
2025-07-15	96.7500	107.8700	96.7400	107.8700	+11.401%	10	45	-96.885%
2025-07-14	96.8300	96.8300	96.8300	96.8300	-5.412%	1	40	-96.530%
2025-07-09	102.3700	102.3700	102.3700	102.3700	-4.550%	5	40	-96.718%
2025-07-02	107.2500	107.2500	107.2500	107.2500	+1.008%	10	40	-96.867%
2025-07-01	106.1800	106.1800	106.1800	106.1800	-24.577%	5	40	-96.836%
2025-05-23	141.0500	141.0500	140.7800	140.7800	+1.793%	8	40	-97.613%
2025-05-22	137.3000	138.3000	137.0000	138.3000	+7.367%	14	40	-97.570%
2025-05-21	128.8100	128.8100	128.8100	128.8100	-4.972%	1	33	-97.392%
2025-05-15	135.2500	135.5500	135.2500	135.5500	+9.226%	5	33	-97.521%
2025-05-14	123.7500	124.1000	123.7500	124.1000	-2.613%	2	33	-97.293%
2025-05-08	127.4300	127.4300	127.4300	127.4300	+9.523%	1	33	-97.363%
2025-05-07	116.1500	116.3500	116.1500	116.3500	+15.084%	2	33	-97.112%
2025-05-02	101.1000	101.1000	101.1000	101.1000	+5.061%	2	33	-96.677%
2025-04-17	96.2300	96.2300	96.2300	96.2300	+25.774%	1	33	-96.508%
2025-02-19	76.5100	76.5100	76.5100	76.5100	+4.294%	2	33	-95.608%
2025-02-13	73.3600	73.3600	73.3600	73.3600	-29.664%	2	33	-95.420%
2024-12-02	104.4000	104.4000	104.3000	104.3000	+7.029%	10	33	-96.779%
2024-11-07	97.4500	97.4500	97.4500	97.4500	+18.841%	70	38	-96.552%
2024-10-08	82.0000	82.0000	82.0000	82.0000	-5.963%	5	99	-95.902%
2024-10-03	87.2000	87.2000	87.2000	87.2000	+14.361%	5	99	-96.147%
2024-08-27	73.0000	76.3400	73.0000	76.2500	-0.845%	25	94	-95.593%
2024-08-22	76.9000	76.9000	76.9000	76.9000	-2.374%	10	89	-95.631%
2024-08-21	78.7700	78.7800	78.7700	78.7700	-12.536%	65	79	-95.734%
2024-08-14	90.0600	90.0600	90.0600	90.0600	-1.391%	8	28	-96.269%
2024-08-13	90.7400	92.0200	90.7400	91.3300	-13.052%	9	22	-96.321%
2024-08-08	107.3500	107.3500	105.0400	105.0400	+36.416%	2	22	-96.801%
2024-07-03	77.0000	77.0000	77.0000	77.0000	+5.479%	13	16	-95.636%
2024-06-28	73.0000	73.0000	73.0000	73.0000	-5.195%	36	16	-95.397%
2024-06-20	77.0000	77.0000	77.0000	77.0000	-28.031%	18	20	-95.636%
2024-05-21	106.9900	106.9900	106.9900	106.9900	-7.767%	2	9	-96.860%
2024-05-16	116.0000	116.0000	116.0000	116.0000	+2.664%	2	10	-97.103%
2024-04-30	112.9900	112.9900	112.9900	112.9900	-14.531%	2	9	-97.026%
2024-04-22	131.5000	132.2000	131.5000	132.2000	+8.361%	4	9	-97.458%
2024-04-15	123.0400	123.0400	122.0000	122.0000	-1.215%	3	5	-97.246%
2024-04-10	123.4700	123.5000	123.4700	123.5000	+2.917%	2	5	-97.279%
2024-04-05	120.0000	120.0000	120.0000	120.0000	+1.523%	4	4	-97.200%
2024-03-21	118.2000	118.2000	118.2000	118.2000	-4.136%	2	2	-97.157%
2024-03-18	123.3000	123.3000	123.3000	123.3000	0.000%	2	2	-97.275%