Dark

LLY20261218P820
LLY Dec 18 2026 820.00 Put (LLY261218P00820000)
option OPRA

EOD

Sep 9, 2026

6.22-0.480%(-0.03)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	5.6500	6.5200	5.6500	6.2200	-0.480%	7	151	0.000%
2026-09-08	6.1000	6.5600	5.8500	6.2500	+43.678%	146	153	-0.480%
2026-08-26	4.1400	4.3500	4.1400	4.3500	-8.421%	2	107	+42.989%
2026-08-20	4.7500	4.7500	4.7500	4.7500	-15.631%	1	106	+30.947%
2026-08-17	5.6300	5.6300	5.6300	5.6300	+9.320%	20	105	+10.480%
2026-08-13	5.5000	5.5000	5.1500	5.1500	-12.564%	4	85	+20.777%
2026-08-12	5.7500	5.8900	5.7500	5.8900	-10.758%	2	85	+5.603%
2026-08-11	6.6000	6.6000	6.6000	6.6000	-26.257%	1	84	-5.758%
2026-08-05	8.4200	8.9500	8.4200	8.9500	-35.145%	2	85	-30.503%
2026-08-04	13.8000	13.8000	13.8000	13.8000	+1.247%	1	84	-54.928%
2026-08-03	13.6300	13.6300	13.6300	13.6300	+3.650%	1	83	-54.365%
2026-07-31	13.1500	13.1500	13.1500	13.1500	+4.365%	2	83	-52.700%
2026-07-23	12.6000	12.6000	12.6000	12.6000	-2.326%	2	85	-50.635%
2026-07-22	12.9000	12.9000	12.9000	12.9000	+11.207%	1	83	-51.783%
2026-07-08	11.6000	11.6000	11.6000	11.6000	-5.306%	1	82	-46.379%
2026-06-26	12.2000	12.5000	12.2000	12.2500	-36.528%	26	82	-49.224%
2026-06-16	19.3000	19.3000	19.3000	19.3000	+2.116%	5	74	-67.772%
2026-06-15	18.9000	18.9000	18.9000	18.9000	-6.897%	5	74	-67.090%
2026-06-09	20.1500	20.4900	20.1500	20.3000	-41.750%	10	74	-69.360%
2026-05-19	35.2000	35.4600	34.5000	34.8500	-11.928%	69	69	-82.152%
2026-05-18	39.5700	39.5700	39.5700	39.5700	-4.305%	1	40	-84.281%
2026-05-07	40.3500	41.3500	40.3500	41.3500	-10.999%	2	40	-84.958%
2026-05-04	46.4600	46.4600	46.4600	46.4600	-0.832%	6	41	-86.612%
2026-05-01	47.1900	47.1900	46.8500	46.8500	-12.430%	3	39	-86.724%
2026-04-30	55.3900	55.3900	53.5000	53.5000	-32.038%	6	39	-88.374%
2026-04-29	78.7200	78.7200	78.7200	78.7200	+7.585%	6	37	-92.099%
2026-04-27	73.1700	73.1700	73.1700	73.1700	+18.398%	1	36	-91.499%
2026-04-22	61.9700	61.9700	61.8000	61.8000	+0.130%	2	36	-89.935%
2026-04-20	61.7200	61.7200	61.7200	61.7200	-6.129%	1	37	-89.922%
2026-04-15	65.7500	65.7500	65.7500	65.7500	+4.448%	2	36	-90.540%
2026-04-02	63.2000	63.2000	62.9500	62.9500	-6.045%	2	35	-90.119%
2026-04-01	67.0000	67.0000	67.0000	67.0000	-6.031%	1	35	-90.716%
2026-03-31	71.3000	71.3000	71.3000	71.3000	-11.451%	1	36	-91.276%
2026-03-27	76.8000	80.5200	76.8000	80.5200	+12.900%	3	35	-92.275%
2026-03-19	71.3200	71.3200	71.3200	71.3200	+29.437%	1	37	-91.279%
2026-03-12	55.1000	55.1000	55.1000	55.1000	+5.900%	1	37	-88.711%
2026-03-04	52.0300	52.0300	52.0300	52.0300	-0.801%	2	42	-88.045%
2026-03-03	52.5500	52.5500	52.4500	52.4500	+16.556%	2	42	-88.141%
2026-02-26	45.0000	45.0000	45.0000	45.0000	+10.565%	1	43	-86.178%
2026-02-23	40.7000	40.7000	40.7000	40.7000	-13.127%	2	42	-84.717%
2026-02-19	46.9000	46.9000	46.8500	46.8500	-0.255%	8	40	-86.724%
2026-02-18	46.9700	46.9700	46.9700	46.9700	+4.494%	1	32	-86.758%
2026-02-12	44.9500	44.9500	44.9500	44.9500	+4.779%	1	32	-86.162%
2026-02-09	44.8600	44.8600	42.9000	42.9000	+17.987%	3	33	-85.501%
2026-02-04	36.4100	36.4100	36.3600	36.3600	-7.150%	6	33	-82.893%
2026-01-27	39.1600	39.1600	39.1600	39.1600	+3.873%	1	39	-84.116%
2026-01-23	37.6500	37.7000	37.6500	37.7000	-12.630%	3	39	-83.501%
2025-12-30	42.5500	43.1500	42.5500	43.1500	-1.641%	2	39	-85.585%
2025-12-29	43.8700	43.8700	43.8700	43.8700	-2.921%	1	38	-85.822%
2025-12-26	45.1000	45.1900	45.1000	45.1900	-14.736%	4	39	-86.236%
2025-12-04	53.0000	53.0000	53.0000	53.0000	+25.148%	4	39	-88.264%
2025-11-25	42.3500	42.3500	42.3500	42.3500	-19.639%	1	35	-85.313%
2025-11-21	52.3000	52.7000	52.3000	52.7000	-1.495%	10	35	-88.197%
2025-11-19	53.5000	53.5000	53.5000	53.5000	-7.759%	1	30	-88.374%
2025-11-13	56.5000	58.0000	56.5000	58.0000	-5.229%	11	31	-89.276%
2025-11-11	63.3000	63.3000	61.2000	61.2000	-23.212%	3	35	-89.837%
2025-11-07	79.7000	79.7000	79.7000	79.7000	+3.506%	8	32	-92.196%
2025-11-06	77.0000	77.0000	77.0000	77.0000	+4.449%	4	37	-91.922%
2025-11-05	74.5500	74.5500	73.7200	73.7200	-30.466%	11	40	-91.563%
2025-10-29	106.0200	106.0200	106.0200	106.0200	+2.574%	1	30	-94.133%
2025-10-24	103.3600	103.3600	103.3600	103.3600	-3.402%	2	30	-93.982%
2025-10-23	107.0000	107.0000	107.0000	107.0000	-4.931%	1	28	-94.187%
2025-10-21	112.8500	112.8500	112.5500	112.5500	+8.744%	2	29	-94.474%
2025-10-03	103.5000	103.5000	103.5000	103.5000	-11.113%	4	29	-93.990%
2025-10-01	116.4400	116.4400	116.4400	116.4400	-19.307%	2	29	-94.658%
2025-09-30	144.3000	144.3000	144.3000	144.3000	-29.039%	2	31	-95.690%
2025-08-07	207.2000	207.5500	203.3000	203.3500	+56.423%	4	32	-96.941%
2025-06-26	130.0000	130.0000	130.0000	130.0000	-22.458%	2	31	-95.215%
2025-05-29	167.2500	167.6500	167.2500	167.6500	+2.350%	2	33	-96.290%
2025-05-27	163.3000	163.8000	163.3000	163.8000	+3.921%	2	33	-96.203%
2025-05-08	157.6200	157.6200	157.6200	157.6200	+28.303%	10	33	-96.054%
2025-05-02	122.5500	122.8500	122.1000	122.8500	-6.193%	24	23	-94.937%
2025-05-01	133.8800	133.8800	130.9600	130.9600	+24.724%	2	26	-95.250%
2025-03-07	105.0000	105.0000	105.0000	105.0000	+12.855%	10	24	-94.076%
2025-02-24	93.0400	93.0400	93.0400	93.0400	-27.876%	5	25	-93.315%
2024-12-02	128.9500	129.0000	128.9500	129.0000	-20.469%	6	20	-95.178%
2024-11-19	162.2000	162.2000	162.2000	162.2000	+42.907%	2	23	-96.165%
2024-11-12	113.2500	113.5000	113.2500	113.5000	-5.996%	2	25	-94.520%
2024-11-05	121.4700	121.4700	120.6300	120.7400	+8.873%	7	26	-94.848%
2024-10-31	110.7500	110.9000	110.6500	110.9000	+17.280%	4	24	-94.391%
2024-10-14	94.5600	94.5600	94.5600	94.5600	-14.887%	20	22	-93.422%
2024-09-27	111.1000	111.1000	111.1000	111.1000	+7.374%	2	32	-94.401%
2024-09-11	103.4700	103.4700	103.4700	103.4700	-3.758%	20	31	-93.989%
2024-09-10	107.0900	107.5100	107.0900	107.5100	-0.757%	10	11	-94.214%
2024-09-09	108.3300	108.3300	108.3300	108.3300	-7.268%	10	11	-94.258%
2024-08-09	116.5900	116.8200	116.5900	116.8200	+10.176%	4	3	-94.676%
2024-07-18	106.0300	106.0300	106.0300	106.0300	-5.330%	2	3	-94.134%
2024-06-07	112.0000	112.0000	112.0000	112.0000	-5.882%	4	2	-94.446%
2024-06-04	119.0000	119.0000	119.0000	119.0000	0.000%	2	2	-94.773%