Dark

LLY20261218P780
LLY Dec 18 2026 780.00 Put (LLY261218P00780000)
option OPRA

EOD

Sep 4, 2026

3.67+14.688%(+0.47)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	3.9000	3.9000	3.6200	3.6700	+14.688%	21	240	0.000%
2026-08-27	3.2900	3.2900	3.2000	3.2000	0.000%	6	240	+14.688%
2026-08-24	3.2000	3.2000	3.2000	3.2000	+19.403%	1	237	+14.688%
2026-08-20	2.6300	2.6800	2.6300	2.6800	-23.429%	5	237	+36.940%
2026-08-18	3.5000	3.5000	3.5000	3.5000	-11.392%	5	234	+4.857%
2026-08-14	4.1300	4.1300	3.9500	3.9500	+17.910%	2	234	-7.089%
2026-08-13	3.3500	3.3500	3.3500	3.3500	-40.708%	1	234	+9.552%
2026-08-07	5.6000	5.8700	5.6000	5.6500	-26.813%	5	234	-35.044%
2026-08-05	7.7200	7.7200	7.7200	7.7200	-9.069%	1	234	-52.461%
2026-07-30	8.4900	8.4900	8.4900	8.4900	+15.197%	1	235	-56.773%
2026-07-28	7.3700	7.3700	7.3700	7.3700	-9.348%	1	235	-50.204%
2026-07-24	8.1300	8.1300	8.1300	8.1300	-14.421%	1	235	-54.859%
2026-07-23	9.3900	9.5000	9.3900	9.5000	-4.523%	3	235	-61.368%
2026-07-20	9.4000	9.9500	9.4000	9.9500	+4.188%	3	236	-63.116%
2026-07-16	9.5500	9.5500	9.5500	9.5500	+3.467%	1	237	-61.571%
2026-07-10	9.2300	9.2300	9.2300	9.2300	-33.067%	1	237	-60.238%
2026-06-24	13.3000	13.7900	13.3000	13.7900	+5.509%	2	237	-73.387%
2026-06-23	13.0700	13.0700	13.0700	13.0700	-5.632%	1	237	-71.920%
2026-06-22	13.8500	13.8500	13.8500	13.8500	+10.359%	2	237	-73.502%
2026-06-17	12.5500	12.5500	12.5500	12.5500	-10.676%	3	237	-70.757%
2026-06-12	14.0500	14.0500	14.0500	14.0500	-9.646%	1	237	-73.879%
2026-06-09	14.7000	15.5500	14.7000	15.5500	-3.715%	2	238	-76.399%
2026-06-04	15.3300	16.1500	15.3300	16.1500	-20.443%	5	237	-77.276%
2026-06-02	18.8800	20.3000	18.8800	20.3000	+25.231%	5	235	-81.921%
2026-05-28	16.7400	16.7400	16.2100	16.2100	-13.316%	4	232	-77.360%
2026-05-22	18.9100	18.9100	18.7000	18.7000	-27.379%	4	233	-80.374%
2026-05-20	25.8500	25.8500	25.7500	25.7500	-7.871%	5	233	-85.748%
2026-05-13	27.9500	27.9500	27.9500	27.9500	-14.890%	1	232	-86.869%
2026-05-11	32.8400	32.8400	32.8400	32.8400	-1.381%	1	232	-88.825%
2026-05-08	33.3000	33.3000	33.3000	33.3000	+6.731%	4	233	-88.979%
2026-05-07	30.7500	31.2000	30.4000	31.2000	+2.329%	21	229	-88.237%
2026-05-06	30.4900	30.4900	30.4900	30.4900	-13.479%	2	219	-87.963%
2026-05-04	35.2400	35.2400	35.2400	35.2400	-1.674%	10	217	-89.586%
2026-05-01	35.7900	35.8400	35.7900	35.8400	-17.286%	4	216	-89.760%
2026-04-30	48.1800	48.1800	43.3300	43.3300	-29.887%	3	216	-91.530%
2026-04-28	61.8000	61.8000	61.8000	61.8000	+6.570%	1	215	-94.061%
2026-04-27	57.9900	57.9900	57.9900	57.9900	+3.554%	1	216	-93.671%
2026-04-24	54.2000	56.0000	54.1500	56.0000	+10.128%	19	216	-93.446%
2026-04-22	50.8500	50.8500	50.8500	50.8500	-7.293%	1	220	-92.783%
2026-04-21	54.6000	54.8500	54.6000	54.8500	+12.168%	2	220	-93.309%
2026-04-15	48.9000	48.9000	48.9000	48.9000	-0.811%	1	220	-92.495%
2026-04-13	49.0200	50.1600	48.3100	49.3000	+2.176%	21	220	-92.556%
2026-04-10	46.9000	48.2500	46.9000	48.2500	-5.945%	110	208	-92.394%
2026-04-02	51.3000	51.3000	51.3000	51.3000	-21.138%	1	128	-92.846%
2026-03-27	64.5000	65.0500	64.5000	65.0500	+9.420%	17	130	-94.358%
2026-03-26	59.2000	59.7000	58.6000	59.4500	+5.035%	85	145	-93.827%
2026-03-25	56.6000	56.6000	56.6000	56.6000	-6.446%	1	119	-93.516%
2026-03-24	60.5000	60.5000	60.5000	60.5000	+13.190%	16	118	-93.934%
2026-03-17	53.3000	53.4500	53.1000	53.4500	+11.146%	4	115	-93.134%
2026-03-06	48.0900	48.0900	48.0900	48.0900	+15.852%	1	114	-92.368%
2026-03-03	41.5100	41.5100	41.5100	41.5100	+23.837%	1	113	-91.159%
2026-02-24	33.8000	33.8600	33.4500	33.5200	-8.164%	66	112	-89.051%
2026-02-05	36.4900	36.5000	36.4900	36.5000	+28.521%	6	118	-89.945%
2026-02-04	28.5000	28.5000	28.4000	28.4000	-15.476%	3	116	-87.077%
2026-02-02	33.6000	33.6000	33.6000	33.6000	-4.000%	5	116	-89.077%
2026-01-30	35.0000	35.0000	35.0000	35.0000	+6.061%	2	121	-89.514%
2026-01-13	33.0000	33.0000	33.0000	33.0000	-2.941%	1	121	-88.879%
2026-01-12	34.0000	34.0000	34.0000	34.0000	+13.447%	1	120	-89.206%
2026-01-08	29.9700	29.9700	29.9700	29.9700	-11.982%	1	119	-87.754%
2026-01-02	34.0500	34.0500	34.0500	34.0500	-19.408%	2	120	-89.222%
2025-12-03	40.0000	42.2500	40.0000	42.2500	+4.064%	2	120	-91.314%
2025-11-21	39.9000	40.6000	39.9000	40.6000	-25.092%	2	120	-90.961%
2025-11-10	54.2000	54.2000	54.2000	54.2000	-11.148%	3	121	-93.229%
2025-11-06	61.0000	61.0000	61.0000	61.0000	-27.579%	1	121	-93.984%
2025-10-30	84.2300	84.2300	84.2300	84.2300	-5.146%	10	121	-95.643%
2025-10-29	90.8000	91.6000	88.8000	88.8000	+0.339%	18	122	-95.867%
2025-10-27	88.5500	88.5500	88.5000	88.5000	-4.479%	2	112	-95.853%
2025-10-21	92.4500	92.6500	92.4500	92.6500	-4.139%	2	112	-96.039%
2025-10-17	97.4000	97.4000	96.6500	96.6500	+8.657%	2	111	-96.203%
2025-10-16	89.1000	89.1000	88.9500	88.9500	+9.612%	2	112	-95.874%
2025-10-03	81.1500	81.1500	81.1500	81.1500	-4.943%	5	113	-95.478%
2025-10-02	85.3700	85.3700	85.3700	85.3700	+0.743%	1	118	-95.701%
2025-10-01	92.7400	92.7400	84.7400	84.7400	-16.799%	34	119	-95.669%
2025-09-16	102.1500	102.1500	101.8500	101.8500	-5.895%	2	152	-96.397%
2025-09-12	108.2300	108.2300	108.2300	108.2300	-12.718%	6	152	-96.609%
2025-09-08	124.0000	124.0000	124.0000	124.0000	+0.690%	1	152	-97.040%
2025-09-05	123.1500	123.1500	123.1500	123.1500	-18.975%	1	152	-97.020%
2025-08-14	151.9900	151.9900	151.9900	151.9900	-15.730%	5	151	-97.585%
2025-08-08	180.3600	180.3600	180.3600	180.3600	+2.594%	2	146	-97.965%
2025-08-07	177.6300	177.6500	175.8000	175.8000	+43.863%	7	146	-97.912%
2025-07-31	122.2000	122.2000	122.2000	122.2000	+20.882%	5	141	-96.997%
2025-07-24	101.1000	101.1000	101.0900	101.0900	-1.740%	2	136	-96.370%
2025-07-23	102.8800	102.8800	102.8800	102.8800	-11.835%	1	135	-96.433%
2025-07-21	116.6900	116.6900	116.6900	116.6900	+4.048%	3	136	-96.855%
2025-07-18	116.0000	116.0000	112.1500	112.1500	+8.305%	2	133	-96.728%
2025-07-14	103.5500	103.5500	103.5500	103.5500	-3.206%	1	132	-96.456%
2025-07-10	106.9800	106.9800	106.9800	106.9800	+0.122%	1	131	-96.569%
2025-07-09	105.9800	106.8600	105.9800	106.8500	-4.641%	13	132	-96.565%
2025-07-02	112.1200	112.1200	112.0500	112.0500	+1.531%	10	123	-96.725%
2025-07-01	110.3600	110.3600	110.3600	110.3600	+0.263%	5	113	-96.675%
2025-06-26	110.0700	110.0700	110.0700	110.0700	-0.461%	5	108	-96.666%
2025-06-25	110.6100	110.6100	110.5800	110.5800	-1.619%	2	103	-96.681%
2025-06-18	112.4000	112.4000	112.4000	112.4000	+14.390%	1	102	-96.735%
2025-06-16	98.2600	98.2600	98.2600	98.2600	-7.694%	1	102	-96.265%
2025-06-11	106.4500	106.4500	106.4500	106.4500	+0.047%	3	102	-96.552%
2025-06-10	106.1000	106.4000	106.1000	106.4000	-27.362%	3	103	-96.551%
2025-05-23	146.4800	146.4800	146.4800	146.4800	+13.243%	4	103	-97.495%
2025-05-14	129.5000	129.5000	129.3500	129.3500	+28.451%	2	103	-97.163%
2025-05-05	100.7000	100.7000	100.7000	100.7000	-0.769%	1	102	-96.356%
2025-05-02	101.4800	101.4800	101.4800	101.4800	+2.505%	2	103	-96.384%
2025-05-01	99.0000	99.0000	99.0000	99.0000	+10.368%	1	102	-96.293%
2025-04-28	89.7000	89.7000	89.7000	89.7000	-45.636%	1	101	-95.909%
2025-04-07	165.0000	165.0000	165.0000	165.0000	+56.621%	1	100	-97.776%
2025-03-31	105.3500	105.3500	105.3500	105.3500	+11.635%	6	100	-96.516%
2025-03-19	94.3700	94.3700	94.3700	94.3700	+19.456%	1	100	-96.111%
2025-02-21	79.0000	79.0000	79.0000	79.0000	-39.649%	2	99	-95.354%
2025-01-14	130.9000	130.9000	130.9000	130.9000	+16.875%	1	100	-97.196%
2024-12-20	111.7000	112.0000	111.7000	112.0000	+2.989%	2	100	-96.723%
2024-12-02	109.0500	109.0500	108.7500	108.7500	+11.883%	6	99	-96.625%
2024-10-31	96.0500	97.2000	95.4500	97.2000	-6.494%	12	102	-96.224%
2024-10-30	115.1700	115.7600	103.8000	103.9500	+17.524%	52	101	-96.469%
2024-10-07	88.4500	88.4500	88.4500	88.4500	+5.072%	1	100	-95.851%
2024-09-20	84.1800	84.1800	84.1800	84.1800	-7.596%	2	101	-95.640%
2024-09-06	91.0600	91.1000	91.0500	91.1000	+9.364%	20	101	-95.971%
2024-09-05	83.3000	83.3000	83.3000	83.3000	+3.543%	1	91	-95.594%
2024-08-30	80.4000	80.4500	80.4000	80.4500	-0.716%	8	90	-95.438%
2024-08-29	80.0000	81.0300	80.0000	81.0300	+0.037%	3	90	-95.471%
2024-08-28	80.0000	81.0000	80.0000	81.0000	+5.195%	2	89	-95.469%
2024-08-27	79.9500	79.9500	77.0000	77.0000	-2.346%	11	87	-95.234%
2024-08-26	83.5500	83.5500	78.8500	78.8500	-4.215%	2	76	-95.346%
2024-08-23	82.0900	82.3200	82.0900	82.3200	+2.900%	20	74	-95.542%
2024-08-22	80.0000	80.0000	80.0000	80.0000	-4.614%	10	74	-95.413%
2024-08-21	83.8800	83.8800	83.8700	83.8700	-10.223%	40	64	-95.624%
2024-08-13	93.4200	93.4200	93.4200	93.4200	-14.081%	1	25	-96.072%
2024-08-08	111.8800	111.8800	108.7300	108.7300	-19.756%	2	25	-96.625%
2024-08-07	135.5000	135.5000	135.5000	135.5000	+3.792%	1	25	-97.292%
2024-08-05	130.5500	130.5500	130.5500	130.5500	+4.257%	1	24	-97.189%
2024-08-02	125.2200	125.2200	125.2200	125.2200	+24.411%	1	23	-97.069%
2024-07-25	100.6500	100.6500	100.6500	100.6500	-0.050%	20	23	-96.354%
2024-07-24	100.7000	100.7000	100.7000	100.7000	+47.871%	10	36	-96.356%
2024-07-15	68.1000	68.1000	68.1000	68.1000	-2.853%	10	41	-94.611%
2024-07-10	70.1000	70.1000	70.1000	70.1000	-10.301%	10	31	-94.765%
2024-07-05	78.1500	78.1500	78.1500	78.1500	-4.858%	20	21	-95.304%
2024-07-02	82.1400	82.1400	82.1400	82.1400	+7.373%	1	11	-95.532%
2024-07-01	76.5000	76.5000	76.5000	76.5000	+0.658%	10	20	-95.203%
2024-06-27	76.0000	76.0000	76.0000	76.0000	-24.819%	10	20	-95.171%
2024-06-03	101.0900	101.0900	101.0900	101.0900	-13.966%	1	10	-96.370%
2024-05-15	117.5000	117.5000	117.5000	117.5000	-13.533%	2	9	-96.877%
2024-05-03	135.8900	135.8900	135.8900	135.8900	-1.529%	6	11	-97.299%
2024-04-22	138.0000	138.0000	138.0000	138.0000	-2.460%	1	14	-97.341%
2024-04-19	136.4700	141.5500	136.4700	141.4800	+10.531%	7	14	-97.406%
2024-04-15	127.9600	128.0000	127.9600	128.0000	+1.226%	2	7	-97.133%
2024-03-19	126.4500	126.4500	126.4500	126.4500	-0.668%	1	6	-97.098%
2024-03-08	127.3000	127.3000	127.3000	127.3000	+6.975%	2	6	-97.117%
2024-03-06	119.0000	119.0000	119.0000	119.0000	-3.252%	6	0	-96.916%
2024-03-05	123.0000	123.0000	123.0000	123.0000	0.000%	4	0	-97.016%