Dark

LLY20261218P810
LLY Dec 18 2026 810.00 Put (LLY261218P00810000)
option OPRA

EOD

Sep 9, 2026

5.69+27.865%(+1.24)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	5.5700	5.6900	5.5700	5.6900	+27.865%	4	125	0.000%
2026-08-26	4.3000	4.4500	4.3000	4.4500	+23.611%	2	127	+27.865%
2026-08-25	3.7000	3.8500	3.5500	3.6000	+2.857%	7	127	+58.056%
2026-08-20	3.5000	3.5000	3.5000	3.5000	-33.333%	5	122	+62.571%
2026-08-17	5.2500	5.2500	5.2500	5.2500	+38.158%	5	122	+8.381%
2026-08-13	4.8500	4.8500	3.8000	3.8000	-48.016%	14	128	+49.737%
2026-08-07	7.2500	7.4600	7.2500	7.3100	-28.683%	4	128	-22.161%
2026-07-30	10.2500	10.2500	10.2500	10.2500	+11.171%	1	128	-44.488%
2026-07-28	9.2200	9.2200	9.2200	9.2200	-22.845%	3	127	-38.286%
2026-07-23	11.7000	11.9500	11.7000	11.9500	+4.825%	7	130	-52.385%
2026-07-08	10.7000	11.4000	10.7000	11.4000	-27.848%	12	123	-50.088%
2026-06-25	15.7500	15.8000	15.7500	15.8000	-10.986%	3	114	-63.987%
2026-06-24	16.5500	17.7500	16.5500	17.7500	+2.601%	7	112	-67.944%
2026-06-22	17.3000	17.3000	17.3000	17.3000	-10.825%	7	109	-67.110%
2026-06-18	18.0000	19.4000	18.0000	19.4000	+11.494%	9	100	-70.670%
2026-06-11	16.6800	17.4000	16.6800	17.4000	-10.997%	5	100	-67.299%
2026-06-10	18.7500	19.5500	18.7500	19.5500	-2.005%	6	97	-70.895%
2026-06-08	19.9500	19.9500	19.9500	19.9500	+2.308%	3	92	-71.479%
2026-06-05	19.5000	19.5000	19.5000	19.5000	-10.345%	3	92	-70.821%
2026-05-29	21.7500	21.7500	21.7500	21.7500	+8.968%	2	89	-73.839%
2026-05-28	23.3000	23.3000	19.9600	19.9600	-11.486%	3	87	-71.493%
2026-05-26	22.5500	22.5500	22.5500	22.5500	-15.385%	1	90	-74.767%
2026-05-22	26.0000	26.6500	23.9100	26.6500	-14.992%	7	90	-78.649%
2026-05-20	31.1500	31.3500	31.1500	31.3500	-14.948%	2	87	-81.850%
2026-05-18	36.8600	36.8600	36.8600	36.8600	+6.225%	1	87	-84.563%
2026-05-14	34.7000	34.7000	34.7000	34.7000	-6.292%	2	87	-83.602%
2026-05-12	35.8000	37.0300	35.8000	37.0300	-14.382%	3	89	-84.634%
2026-05-04	43.2500	43.2500	43.2500	43.2500	-1.816%	6	89	-86.844%
2026-05-01	43.5300	45.3000	43.2500	44.0500	-16.015%	92	103	-87.083%
2026-04-30	57.0500	57.0500	52.4500	52.4500	-29.208%	22	103	-89.152%
2026-04-29	74.0900	74.0900	74.0900	74.0900	+7.846%	6	103	-92.320%
2026-04-27	68.9500	68.9500	68.7000	68.7000	+19.791%	2	103	-91.718%
2026-04-22	57.3500	57.3500	57.3500	57.3500	-13.106%	18	103	-90.078%
2026-04-21	66.0000	66.0000	66.0000	66.0000	+1.915%	3	94	-91.379%
2026-04-15	62.3000	66.6000	61.4000	64.7600	+5.045%	76	94	-91.214%
2026-04-02	61.6500	61.6500	61.6500	61.6500	+12.091%	10	68	-90.770%
2026-04-01	60.5000	60.5000	55.0000	55.0000	-28.058%	4	68	-89.655%
2026-03-27	76.4500	76.4500	76.4500	76.4500	+8.748%	1	67	-92.557%
2026-03-24	70.3000	70.3000	70.3000	70.3000	+4.334%	5	68	-91.906%
2026-03-20	67.3800	67.3800	67.3800	67.3800	+6.445%	1	68	-91.555%
2026-03-17	63.2400	63.3000	63.1000	63.3000	+29.713%	7	67	-91.011%
2026-03-04	49.1500	49.1500	48.8000	48.8000	+19.345%	2	69	-88.340%
2026-01-06	40.8900	40.8900	40.8900	40.8900	+0.838%	1	69	-86.085%
2025-12-30	40.3000	40.5500	40.3000	40.5500	-5.544%	2	68	-85.968%
2025-12-23	43.3500	43.3500	42.9300	42.9300	-15.658%	10	69	-86.746%
2025-12-12	50.9000	50.9000	50.9000	50.9000	+28.861%	3	59	-88.821%
2025-11-25	39.5000	39.5000	39.5000	39.5000	-16.490%	1	56	-85.595%
2025-11-21	47.3000	47.3000	47.3000	47.3000	-7.255%	1	56	-87.970%
2025-11-19	51.0000	51.0000	51.0000	51.0000	-8.108%	1	56	-88.843%
2025-11-13	53.5000	55.5000	53.5000	55.5000	-0.305%	11	56	-89.748%
2025-11-12	55.6700	55.6700	55.6700	55.6700	-20.641%	1	62	-89.779%
2025-11-05	68.2500	70.8500	68.2500	70.1500	-11.146%	13	61	-91.889%
2025-11-03	78.9500	78.9500	78.9500	78.9500	-7.607%	1	51	-92.793%
2025-10-31	86.1500	86.1500	85.4500	85.4500	-18.966%	26	51	-93.341%
2025-10-29	105.2000	105.5700	105.0000	105.4500	+4.665%	14	40	-94.604%
2025-10-27	101.1500	101.1500	100.7500	100.7500	-3.172%	2	40	-94.352%
2025-10-16	104.5000	104.5000	104.0500	104.0500	+4.102%	2	40	-94.531%
2025-10-15	99.9500	99.9500	99.9500	99.9500	-0.050%	2	40	-94.307%
2025-10-13	100.0000	100.0000	100.0000	100.0000	+4.330%	2	42	-94.310%
2025-10-10	95.8500	95.8500	95.8500	95.8500	+2.645%	2	40	-94.064%
2025-10-07	93.3800	93.3800	93.3800	93.3800	+3.906%	12	49	-93.907%
2025-10-06	91.7000	91.7000	89.8700	89.8700	-9.451%	13	49	-93.669%
2025-10-02	99.3500	99.3500	98.9000	99.2500	-16.946%	6	36	-94.267%
2025-09-16	119.9500	119.9500	119.5000	119.5000	-12.742%	2	36	-95.238%
2025-09-09	136.9500	136.9500	136.9500	136.9500	-5.389%	1	36	-95.845%
2025-08-26	144.7500	144.7500	144.7500	144.7500	-0.890%	1	38	-96.069%
2025-08-22	146.0500	146.0500	146.0500	146.0500	+14.639%	1	38	-96.104%
2025-07-15	127.1500	127.4000	127.1500	127.4000	+5.761%	4	37	-95.534%
2025-07-10	118.0400	120.4600	118.0400	120.4600	-5.299%	10	35	-95.276%
2025-06-17	127.2000	127.2000	127.2000	127.2000	-8.680%	1	25	-95.527%
2025-06-04	139.2900	139.2900	139.2900	139.2900	+22.077%	1	23	-95.915%
2025-03-31	114.1000	114.1000	114.1000	114.1000	+39.401%	2	23	-95.013%
2025-02-26	81.8500	81.8500	81.8500	81.8500	-39.370%	1	21	-93.048%
2024-11-15	135.0000	135.0000	135.0000	135.0000	+19.363%	2	22	-95.785%
2024-11-07	113.1000	113.1000	113.1000	113.1000	+6.799%	1	23	-94.969%
2024-10-31	106.0000	106.0000	105.9000	105.9000	-3.332%	2	22	-94.627%
2024-10-30	108.6000	109.5500	108.6000	109.5500	+4.702%	2	22	-94.806%
2024-09-09	104.6300	104.6300	104.6300	104.6300	+14.038%	10	22	-94.562%
2024-09-04	91.7500	91.7500	91.7500	91.7500	+0.109%	1	32	-93.798%
2024-08-28	91.6500	91.6500	91.6500	91.6500	-50.884%	10	31	-93.792%
2024-07-22	186.6000	186.6000	186.6000	186.6000	+88.485%	20	21	-96.951%
2024-07-18	99.0000	99.0000	99.0000	99.0000	+17.857%	10	21	-94.253%
2024-07-16	84.0000	84.0000	84.0000	84.0000	+8.303%	12	31	-93.226%
2024-07-15	77.5600	77.5600	77.5600	77.5600	-5.415%	10	43	-92.664%
2024-07-09	82.0000	82.0000	82.0000	82.0000	-2.728%	5	33	-93.061%
2024-07-08	84.3000	84.3000	84.3000	84.3000	+0.357%	5	28	-93.250%
2024-07-01	84.0000	84.0000	84.0000	84.0000	-1.559%	10	13	-93.226%
2024-06-28	86.0000	86.0000	85.3300	85.3300	0.000%	26	13	-93.332%