Dark

LLY20261218P800
LLY Dec 18 2026 800.00 Put (LLY261218P00800000)
option OPRA

EOD

Jul 24, 2026

10.11-13.368%(-1.56)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	9.7300	10.1100	9.7300	10.1100	-13.368%	6	834	0.000%
2026-07-21	12.4300	12.4300	11.6700	11.6700	+1.478%	2	831	-13.368%
2026-07-20	10.9000	11.5000	10.9000	11.5000	-9.804%	3	831	-12.087%
2026-07-15	12.7500	12.7500	12.7500	12.7500	+23.427%	1	832	-20.706%
2026-07-13	10.4000	10.4000	9.8500	10.3300	+4.343%	32	831	-2.130%
2026-07-07	9.3500	9.9000	9.3500	9.9000	-7.477%	10	801	+2.121%
2026-07-06	10.5200	10.7000	10.5000	10.7000	+7.107%	9	801	-5.514%
2026-07-02	10.0000	10.0200	9.9900	9.9900	-10.162%	17	810	+1.201%
2026-07-01	11.1200	11.1200	11.1200	11.1200	+9.020%	4	810	-9.083%
2026-06-29	10.2000	10.2000	10.2000	10.2000	-2.857%	2	811	-0.882%
2026-06-26	11.0000	11.0000	10.5000	10.5000	-29.054%	25	811	-3.714%
2026-06-25	14.8000	14.8000	14.8000	14.8000	+1.370%	1	821	-31.689%
2026-06-24	15.0200	15.1500	14.6000	14.6000	-3.311%	10	820	-30.753%
2026-06-23	15.1000	15.1000	15.1000	15.1000	-7.362%	1	819	-33.046%
2026-06-22	16.2800	16.3000	16.2800	16.3000	+3.492%	10	819	-37.975%
2026-06-17	15.7500	15.7500	15.7500	15.7500	-0.316%	1	819	-35.810%
2026-06-16	14.8000	15.8000	14.8000	15.8000	-1.250%	3	819	-36.013%
2026-06-15	17.7000	17.7000	16.0000	16.0000	-6.977%	13	819	-36.813%
2026-06-10	17.1000	17.2000	17.1000	17.2000	+1.655%	7	807	-41.221%
2026-06-09	16.9200	16.9200	16.9200	16.9200	-0.471%	5	807	-40.248%
2026-06-08	17.0000	17.0000	17.0000	17.0000	+3.659%	1	807	-40.529%
2026-06-05	16.4000	16.4000	16.4000	16.4000	-9.940%	15	807	-38.354%
2026-06-04	18.2100	18.2100	18.2100	18.2100	-18.194%	1	807	-44.481%
2026-06-02	21.0000	22.5000	21.0000	22.2600	+0.952%	7	807	-54.582%
2026-06-01	19.5100	22.0500	19.5100	22.0500	+16.053%	5	810	-54.150%
2026-05-29	18.5000	19.0000	18.5000	19.0000	+1.822%	2	808	-46.789%
2026-05-28	18.5200	18.6600	18.5200	18.6600	-11.564%	14	808	-45.820%
2026-05-27	21.1000	21.1000	21.1000	21.1000	-1.860%	10	805	-52.085%
2026-05-26	21.4500	23.6000	21.4500	21.5000	-14.103%	5	805	-52.977%
2026-05-22	25.1500	25.1500	25.0300	25.0300	-16.063%	3	805	-59.608%
2026-05-20	30.2100	30.2100	29.6000	29.8200	-0.600%	17	802	-66.097%
2026-05-19	31.4000	31.4000	30.0000	30.0000	-14.089%	2	802	-66.300%
2026-05-18	34.9200	34.9200	34.9200	34.9200	+5.818%	1	802	-71.048%
2026-05-15	33.0000	33.0000	33.0000	33.0000	+3.125%	1	802	-69.364%
2026-05-14	32.0000	32.0000	32.0000	32.0000	-0.312%	1	802	-68.406%
2026-05-13	32.1000	32.1000	32.1000	32.1000	-10.535%	1	802	-68.505%
2026-05-07	34.3500	35.8800	34.3500	35.8800	+3.252%	2	802	-71.823%
2026-05-06	35.0000	35.0000	34.7500	34.7500	-12.336%	5	802	-70.906%
2026-05-04	39.8000	39.8000	39.6400	39.6400	-3.152%	11	801	-74.495%
2026-05-01	40.9200	41.0000	40.0000	40.9300	-13.266%	24	786	-75.299%
2026-04-30	55.3800	55.3800	47.1900	47.1900	-34.413%	4	786	-78.576%
2026-04-29	69.6500	72.1500	69.6500	71.9500	+7.710%	14	786	-85.949%
2026-04-28	66.8000	66.8000	66.8000	66.8000	-1.765%	1	786	-84.865%
2026-04-27	68.0000	68.0000	68.0000	68.0000	+3.501%	1	786	-85.132%
2026-04-24	65.0000	65.7000	63.5000	65.7000	+4.286%	3	786	-84.612%
2026-04-21	63.0000	63.0000	63.0000	63.0000	+14.817%	3	786	-83.952%
2026-04-17	54.5300	55.1000	54.4800	54.8700	-6.365%	4	786	-81.575%
2026-04-15	56.9600	58.9000	56.9600	58.6000	+9.738%	4	785	-82.747%
2026-04-14	53.4000	53.4000	53.4000	53.4000	+5.222%	1	785	-81.067%
2026-04-09	50.7500	50.7500	50.7500	50.7500	-22.103%	3	786	-80.079%
2026-04-07	65.0500	65.1500	65.0500	65.1500	+8.583%	2	786	-84.482%
2026-04-06	60.0000	60.0000	60.0000	60.0000	+6.195%	1	786	-83.150%
2026-04-02	56.5000	56.5000	56.5000	56.5000	+4.378%	3	786	-82.106%
2026-04-01	59.5500	59.5500	53.0000	54.1300	-16.710%	3	786	-81.323%
2026-03-31	64.9900	64.9900	64.9900	64.9900	-11.578%	1	786	-84.444%
2026-03-30	73.5000	73.5000	73.5000	73.5000	-1.738%	1	786	-86.245%
2026-03-27	71.7500	75.1000	71.7500	74.8000	+11.642%	52	786	-86.484%
2026-03-24	67.0000	67.0000	67.0000	67.0000	+4.361%	1	788	-84.910%
2026-03-23	62.9000	64.2000	62.8500	64.2000	+1.374%	9	788	-84.252%
2026-03-20	63.3300	63.3300	63.3300	63.3300	-0.737%	1	788	-84.036%
2026-03-19	63.2500	63.8500	63.2500	63.8000	-0.313%	6	788	-84.154%
2026-03-18	63.5300	66.3500	63.4200	64.0000	+4.524%	16	788	-84.203%
2026-03-17	55.5000	61.2300	55.0900	61.2300	+25.858%	23	788	-83.488%
2026-03-13	48.7000	48.7000	48.6500	48.6500	-3.568%	2	788	-79.219%
2026-03-12	51.1000	51.1000	50.4500	50.4500	+6.435%	3	788	-79.960%
2026-03-11	47.5000	47.5500	47.4000	47.4000	+0.424%	11	788	-78.671%
2026-03-10	47.5900	47.5900	47.2000	47.2000	-4.260%	2	788	-78.581%
2026-03-09	48.9800	49.3500	48.2500	49.3000	-5.826%	21	788	-79.493%
2026-03-06	53.0000	53.0000	52.0500	52.3500	-1.226%	17	793	-80.688%
2026-03-05	52.1500	53.0000	52.1500	53.0000	+15.217%	2	791	-80.925%
2026-03-03	46.9100	46.9100	44.8500	46.0000	+18.252%	13	791	-78.022%
2026-02-25	38.9000	39.3000	38.9000	38.9000	+2.910%	4	792	-74.010%
2026-02-24	37.8000	37.8000	37.8000	37.8000	+4.276%	1	792	-73.254%
2026-02-23	37.3500	37.3500	35.8000	36.2500	-14.706%	23	792	-72.110%
2026-02-20	41.9000	42.5000	41.9000	42.5000	-1.278%	2	789	-76.212%
2026-02-18	43.0500	43.0500	43.0500	43.0500	+7.357%	1	789	-76.516%
2026-02-12	40.1000	40.1000	40.1000	40.1000	-3.952%	1	788	-74.788%
2026-02-11	41.7500	41.7500	41.7500	41.7500	-0.595%	1	789	-75.784%
2026-02-10	40.7500	42.0000	40.6500	42.0000	+4.218%	4	789	-75.929%
2026-02-09	40.3000	40.3000	40.3000	40.3000	+6.783%	1	789	-74.913%
2026-02-06	39.1000	39.1000	37.7400	37.7400	-14.943%	4	790	-73.211%
2026-02-05	42.6600	44.3700	41.1600	44.3700	+50.000%	9	791	-77.214%
2026-02-04	33.7000	33.7000	29.5800	29.5800	-31.209%	11	791	-65.822%
2026-01-28	40.9000	44.0000	40.9000	43.0000	+11.979%	24	791	-76.488%
2026-01-27	35.5000	38.4000	35.5000	38.4000	+5.205%	2	791	-73.672%
2026-01-26	36.5000	36.5000	36.5000	36.5000	+8.955%	2	790	-72.301%
2026-01-23	33.5000	33.5000	33.5000	33.5000	-0.446%	1	790	-69.821%
2026-01-22	33.6500	33.6500	33.6500	33.6500	-19.881%	1	790	-69.955%
2026-01-15	42.0000	43.8000	42.0000	42.0000	+13.514%	22	790	-75.929%
2026-01-08	37.0000	37.0000	37.0000	37.0000	+10.778%	1	805	-72.676%
2026-01-07	36.3800	36.3800	33.4000	33.4000	-14.359%	4	805	-69.731%
2026-01-05	39.0000	39.0000	39.0000	39.0000	+5.405%	1	790	-74.077%
2025-12-31	36.6500	37.5000	36.6500	37.0000	-0.937%	13	790	-72.676%
2025-12-30	37.3500	37.3500	37.3500	37.3500	-6.391%	5	790	-72.932%
2025-12-26	40.3100	40.5500	39.9000	39.9000	-1.481%	6	785	-74.662%
2025-12-23	40.0500	41.6800	40.0500	40.5000	-1.220%	52	785	-75.037%
2025-12-22	41.0000	41.0000	41.0000	41.0000	-6.691%	10	775	-75.341%
2025-12-18	43.9400	43.9400	43.9400	43.9400	-0.250%	1	775	-76.991%
2025-12-17	44.0500	44.0500	44.0500	44.0500	-10.376%	1	775	-77.049%
2025-12-12	49.1500	49.1500	49.1500	49.1500	-0.102%	1	775	-79.430%
2025-12-11	49.2000	49.2000	49.2000	49.2000	-4.651%	1	775	-79.451%
2025-12-10	51.6000	51.6000	51.6000	51.6000	-1.338%	1	775	-80.407%
2025-12-09	51.0000	52.3000	51.0000	52.3000	+15.836%	4	775	-80.669%
2025-12-03	45.1500	45.1500	45.1500	45.1500	+22.690%	2	775	-77.608%
2025-11-26	36.8000	36.8000	36.8000	36.8000	+0.546%	1	775	-72.527%
2025-11-25	37.0500	37.1000	36.6000	36.6000	-23.829%	5	775	-72.377%
2025-11-21	48.0500	48.0500	48.0500	48.0500	+1.094%	20	779	-78.959%
2025-11-20	47.5300	47.5300	47.5300	47.5300	-0.979%	1	779	-78.729%
2025-11-19	48.0000	48.0000	48.0000	48.0000	-3.904%	1	779	-78.938%
2025-11-18	49.9500	49.9500	49.9500	49.9500	-7.671%	20	779	-79.760%
2025-11-17	54.1000	54.1000	54.1000	54.1000	+7.129%	1	779	-81.312%
2025-11-14	52.5000	52.5000	50.2000	50.5000	-2.978%	3	779	-79.980%
2025-11-13	52.0500	52.0500	52.0500	52.0500	+0.833%	1	779	-80.576%
2025-11-12	51.6200	51.6200	51.6200	51.6200	-8.669%	2	779	-80.415%
2025-11-11	56.5600	56.5600	56.5200	56.5200	-6.963%	2	779	-82.113%
2025-11-10	60.7500	60.7500	60.7500	60.7500	-21.104%	1	779	-83.358%
2025-11-07	77.0000	77.0000	77.0000	77.0000	+12.936%	1	780	-86.870%
2025-11-06	70.0000	70.0000	64.3000	68.1800	+8.222%	6	780	-85.172%
2025-11-05	66.2700	66.2700	62.9000	63.0000	-14.087%	13	779	-83.952%
2025-11-04	73.3300	73.3300	73.3300	73.3300	-16.290%	1	775	-86.213%
2025-10-30	87.0800	87.8000	87.0800	87.6000	-6.759%	82	775	-88.459%
2025-10-29	93.9500	93.9500	93.9500	93.9500	+0.417%	1	775	-89.239%
2025-10-24	93.4700	93.5600	93.4700	93.5600	-3.227%	3	775	-89.194%
2025-10-23	96.6800	96.6800	96.6800	96.6800	-6.725%	2	773	-89.543%
2025-10-20	103.5200	104.2000	103.4400	103.6500	-2.539%	38	775	-90.246%
2025-10-17	107.1000	107.1000	106.3500	106.3500	+6.670%	2	775	-90.494%
2025-10-14	99.7000	99.7000	99.7000	99.7000	+18.058%	4	775	-89.860%
2025-10-09	84.1500	84.4500	84.1500	84.4500	-4.867%	2	778	-88.028%
2025-10-07	88.7700	88.7700	88.7700	88.7700	+1.917%	18	776	-88.611%
2025-10-06	87.5000	87.5000	86.7500	87.1000	-3.007%	4	776	-88.393%
2025-10-03	89.8000	89.8000	89.8000	89.8000	-6.895%	2	776	-88.742%
2025-10-02	94.5900	96.6000	94.3000	96.4500	-8.195%	12	776	-89.518%
2025-10-01	104.0000	105.0600	104.0000	105.0600	-13.885%	2	776	-90.377%
2025-09-22	122.0000	122.0000	122.0000	122.0000	+7.917%	15	776	-91.713%
2025-09-17	112.8500	113.0500	112.8500	113.0500	-15.603%	2	776	-91.057%
2025-09-08	133.9500	133.9500	133.9500	133.9500	-30.074%	6	776	-92.452%
2025-08-12	191.5600	191.5600	191.5600	191.5600	+4.775%	2	776	-94.722%
2025-08-11	197.5200	197.5200	182.8300	182.8300	-8.585%	16	776	-94.470%
2025-08-08	200.0000	200.0000	200.0000	200.0000	+65.989%	1	777	-94.945%
2025-08-04	120.4700	120.4900	120.4700	120.4900	+14.731%	2	778	-91.609%
2025-07-25	105.0200	105.0200	105.0200	105.0200	-6.157%	1	779	-90.373%
2025-07-23	111.9100	111.9100	111.9100	111.9100	-2.568%	1	779	-90.966%
2025-07-10	114.8600	114.8600	114.8600	114.8600	-1.821%	5	779	-91.198%
2025-07-09	116.9900	116.9900	116.9900	116.9900	-2.182%	5	779	-91.358%
2025-06-27	119.6000	119.6000	119.6000	119.6000	-0.017%	1	779	-91.547%
2025-06-26	119.6200	119.6200	119.6200	119.6200	+0.758%	5	779	-91.548%
2025-06-25	119.6200	119.6200	118.7200	118.7200	-0.302%	2	779	-91.484%
2025-06-17	119.0800	119.0800	119.0800	119.0800	-20.081%	1	779	-91.510%
2025-05-14	140.3000	149.0000	140.1500	149.0000	+8.585%	27	779	-93.215%
2025-05-08	145.0300	145.0300	137.2200	137.2200	+6.794%	3	754	-92.632%
2025-05-06	128.4900	128.4900	128.4900	128.4900	+16.809%	1	753	-92.132%
2025-05-01	110.0000	110.0000	110.0000	110.0000	+12.567%	1	753	-90.809%
2025-04-30	93.3000	97.7200	93.3000	97.7200	-5.126%	2	753	-89.654%
2025-04-24	103.0000	103.0000	103.0000	103.0000	-11.550%	1	753	-90.184%
2025-04-21	116.4500	116.4500	116.4500	116.4500	+2.635%	1	753	-91.318%
2025-04-17	109.9000	113.4600	108.0000	113.4600	-29.065%	8	752	-91.089%
2025-04-11	159.9500	159.9500	159.9500	159.9500	-4.290%	2	752	-93.679%
2025-04-10	167.1200	167.1200	167.1200	167.1200	+9.036%	2	752	-93.950%
2025-04-09	154.6900	154.6900	153.2700	153.2700	+2.508%	2	754	-93.404%
2025-04-04	138.7300	149.5200	138.7300	149.5200	+24.382%	22	756	-93.238%
2025-04-01	120.2100	120.2100	120.2100	120.2100	+7.235%	1	756	-91.590%
2025-03-12	108.5500	112.1000	108.5500	112.1000	+37.193%	4	756	-90.981%
2025-03-06	81.7100	81.7100	81.7100	81.7100	+0.233%	1	754	-87.627%
2025-02-28	81.5200	81.5200	81.5200	81.5200	-7.110%	2	754	-87.598%
2025-02-14	87.7600	87.7600	87.7600	87.7600	-1.393%	2	753	-88.480%
2025-02-12	89.0000	89.0000	89.0000	89.0000	+1.714%	2	753	-88.640%
2025-02-06	87.5000	87.5000	87.5000	87.5000	-17.941%	1	753	-88.446%
2025-02-04	106.6300	106.6300	106.6300	106.6300	-3.528%	1	753	-90.519%
2025-02-03	110.5300	110.5300	110.5300	110.5300	-16.988%	5	753	-90.853%
2025-01-22	133.1500	133.1500	133.1500	133.1500	-5.198%	5	753	-92.407%
2025-01-14	140.4500	140.4500	140.4500	140.4500	+8.372%	1	753	-92.802%
2024-12-30	129.1000	129.7500	128.6000	129.6000	+8.770%	39	753	-92.199%
2024-12-26	119.2500	119.2500	118.7000	119.1500	-1.071%	23	753	-91.515%
2024-12-23	121.3000	121.3000	120.4400	120.4400	-11.694%	2	760	-91.606%
2024-12-19	136.3900	136.3900	136.3900	136.3900	-1.878%	1	760	-92.587%
2024-11-25	139.0000	139.0000	139.0000	139.0000	+1.150%	10	760	-92.727%
2024-11-21	138.5700	138.5700	137.4200	137.4200	-9.024%	19	760	-92.643%
2024-11-19	151.8000	151.8000	151.0500	151.0500	+4.388%	2	760	-93.307%
2024-11-18	152.7000	152.7000	144.7000	144.7000	+28.167%	2	760	-93.013%
2024-11-05	111.5300	112.9000	110.6200	112.9000	+6.509%	12	761	-91.045%
2024-10-30	121.6300	121.6300	103.1500	106.0000	+13.978%	636	750	-90.462%
2024-10-16	93.0000	93.0000	93.0000	93.0000	+2.876%	10	975	-89.129%
2024-10-09	90.4000	90.4000	90.4000	90.4000	-1.094%	4	975	-88.816%
2024-10-08	91.4000	91.4000	91.4000	91.4000	-4.643%	6	975	-88.939%
2024-10-07	95.8500	95.8500	95.8500	95.8500	-5.005%	1	975	-89.452%
2024-10-01	101.0500	101.0500	99.4500	100.9000	+11.307%	24	976	-89.980%
2024-09-25	90.6500	90.6500	90.6500	90.6500	+7.405%	1	965	-88.847%
2024-09-03	84.4000	84.4000	84.4000	84.4000	-2.989%	7	965	-88.021%
2024-08-30	87.0000	87.0000	87.0000	87.0000	-1.416%	14	958	-88.379%
2024-08-28	88.2500	88.2500	88.2500	88.2500	+2.676%	10	958	-88.544%
2024-08-27	85.9500	85.9500	85.9500	85.9500	-2.330%	3	958	-88.237%
2024-08-26	88.2000	88.2000	87.4400	88.0000	-0.979%	13	958	-88.511%
2024-08-23	88.8700	88.8700	88.8700	88.8700	+1.857%	2	958	-88.624%
2024-08-22	87.5700	87.5700	87.2500	87.2500	-5.317%	11	958	-88.413%
2024-08-20	85.0000	92.3500	85.0000	92.1500	-10.264%	27	958	-89.029%
2024-08-13	101.1700	102.6900	101.1700	102.6900	-4.359%	2	958	-90.155%
2024-08-12	107.3700	107.3700	107.3700	107.3700	-19.723%	1	957	-90.584%
2024-08-06	133.7500	133.7500	133.7500	133.7500	-2.194%	1	957	-92.441%
2024-08-02	134.4000	136.7500	134.4000	136.7500	+14.006%	24	957	-92.607%
2024-07-30	119.9500	119.9500	119.9500	119.9500	-0.299%	10	955	-91.571%
2024-07-29	120.3100	120.3100	120.3100	120.3100	+17.433%	1	955	-91.597%
2024-07-22	102.4500	102.4500	102.4500	102.4500	+2.872%	1	955	-90.132%
2024-07-19	99.5900	104.9500	99.5900	99.5900	-5.188%	27	955	-89.848%
2024-07-18	105.0400	105.0400	105.0400	105.0400	+28.568%	1	955	-90.375%
2024-06-28	81.7000	81.7000	81.7000	81.7000	-3.314%	2	955	-87.625%
2024-06-27	86.7100	89.0000	84.5000	84.5000	-4.358%	4	955	-88.036%
2024-06-25	88.0000	88.3500	88.0000	88.3500	+2.021%	12	955	-88.557%
2024-06-20	86.6000	86.6000	86.6000	86.6000	-5.870%	2	955	-88.326%
2024-06-17	92.0000	92.0000	92.0000	92.0000	-6.122%	4	955	-89.011%
2024-06-11	98.0000	98.0000	98.0000	98.0000	-2.507%	10	955	-89.684%
2024-06-10	100.5200	100.5200	100.5200	100.5200	-7.508%	100	955	-89.942%
2024-06-04	108.6800	108.6800	108.6800	108.6800	-21.593%	4	855	-90.697%
2024-05-13	138.6100	138.6100	138.6100	138.6100	+6.093%	1	855	-92.706%
2024-05-07	131.5500	131.5500	130.6500	130.6500	-12.871%	851	855	-92.262%
2024-04-22	149.9500	149.9500	149.9500	149.9500	+11.074%	754	755	-93.258%
2024-04-17	135.0000	135.0000	135.0000	135.0000	-5.542%	1	4	-92.511%
2024-04-12	142.9200	142.9200	142.9200	142.9200	+9.938%	2	4	-92.926%
2024-03-28	130.0000	130.0000	130.0000	130.0000	-9.879%	1	4	-92.223%
2024-03-13	144.2500	144.2500	144.2500	144.2500	+2.305%	2	4	-92.991%
2024-03-08	141.0000	141.0000	141.0000	141.0000	+7.062%	2	0	-92.830%
2024-03-01	131.7000	131.7000	131.7000	131.7000	-1.245%	2	0	-92.323%
2024-02-20	133.3600	133.3600	133.3600	133.3600	+3.324%	2	0	-92.419%
2024-02-16	129.0700	129.0700	129.0700	129.0700	-3.751%	2	0	-92.167%
2024-02-14	134.1000	134.1000	134.1000	134.1000	0.000%	2	0	-92.461%