Dark

LLY20261218P850
LLY Dec 18 2026 850.00 Put (LLY261218P00850000)
option OPRA

EOD

Sep 9, 2026

8.40-1.176%(-0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	8.5000	8.5000	8.2200	8.4000	-1.176%	6	947	0.000%
2026-09-08	8.2000	8.5000	8.2000	8.5000	+13.333%	2	946	-1.176%
2026-09-04	7.3000	7.5000	7.0000	7.5000	+6.686%	26	931	+12.000%
2026-09-03	7.4500	7.4500	7.0300	7.0300	+9.844%	3	931	+19.488%
2026-09-01	6.5000	6.5000	6.4000	6.4000	-10.615%	7	932	+31.250%
2026-08-31	7.2500	7.3900	6.8000	7.1600	+3.768%	13	929	+17.318%
2026-08-28	6.9000	6.9000	6.9000	6.9000	+2.222%	1	929	+21.739%
2026-08-27	6.3500	6.7500	6.3500	6.7500	+3.846%	6	928	+24.444%
2026-08-26	6.9000	6.9000	6.0900	6.5000	+27.451%	562	929	+29.231%
2026-08-24	5.1000	5.1000	5.1000	5.1000	-8.273%	3	1,017	+64.706%
2026-08-20	4.7500	5.5600	4.7500	5.5600	+13.469%	8	1,015	+51.079%
2026-08-19	5.1000	6.0000	4.6000	4.9000	-22.222%	9	1,014	+71.429%
2026-08-18	6.9700	6.9700	4.6400	6.3000	-30.000%	7	1,010	+33.333%
2026-08-14	9.0000	9.0000	9.0000	9.0000	+40.625%	1	1,007	-6.667%
2026-08-13	7.8500	7.8500	6.4000	6.4000	-13.161%	15	996	+31.250%
2026-08-12	8.2000	8.2000	7.3500	7.3700	-6.827%	6	996	+13.976%
2026-08-11	8.4500	8.4500	7.9100	7.9100	-1.494%	5	992	+6.195%
2026-08-10	8.0300	8.0300	8.0300	8.0300	-24.245%	1	991	+4.608%
2026-08-07	10.6000	10.6000	10.6000	10.6000	+3.013%	1	990	-20.755%
2026-08-06	10.4000	10.4000	10.2900	10.2900	-23.778%	3	989	-18.367%
2026-08-05	12.5000	13.6800	12.5000	13.5000	-21.965%	31	990	-37.778%
2026-08-03	15.1000	17.5100	15.1000	17.3000	+20.139%	7	1,016	-51.445%
2026-07-30	15.0800	15.0800	14.4000	14.4000	+19.008%	2	1,017	-41.667%
2026-07-29	11.5000	12.1000	11.5000	12.1000	-1.626%	8	1,015	-30.579%
2026-07-28	12.0500	12.3000	12.0500	12.3000	-16.779%	78	1,010	-31.707%
2026-07-24	14.5500	14.7800	14.5500	14.7800	-3.776%	16	1,008	-43.166%
2026-07-23	15.6500	15.6500	15.3600	15.3600	-10.957%	2	1,022	-45.313%
2026-07-22	16.5500	17.5500	16.3500	17.2500	+2.679%	10	1,021	-51.304%
2026-07-20	17.0000	17.0000	16.7500	16.8000	+6.667%	22	1,016	-50.000%
2026-07-16	15.7500	15.7500	15.7500	15.7500	+3.279%	1	998	-46.667%
2026-07-06	15.2500	15.2500	15.2500	15.2500	+2.487%	3	998	-44.918%
2026-07-02	14.8800	14.8800	14.8800	14.8800	-9.818%	4	991	-43.548%
2026-07-01	16.5000	16.5000	16.5000	16.5000	+8.553%	1	991	-49.091%
2026-06-30	15.2000	15.2000	15.2000	15.2000	-1.935%	1	991	-44.737%
2026-06-26	15.5000	15.5000	15.5000	15.5000	-25.337%	1	991	-45.806%
2026-06-25	20.5000	21.2700	20.5000	20.7600	-7.733%	3	991	-59.538%
2026-06-23	22.5000	22.5000	22.5000	22.5000	-1.099%	1	991	-62.667%
2026-06-22	22.7500	22.7500	22.7500	22.7500	-2.985%	2	992	-63.077%
2026-06-18	21.7000	23.4500	21.7000	23.4500	-1.055%	6	993	-64.179%
2026-06-11	23.7000	23.7000	23.7000	23.7000	-3.067%	3	993	-64.557%
2026-06-05	24.6500	24.6500	24.4500	24.4500	-0.932%	6	995	-65.644%
2026-06-04	24.6800	24.6800	24.6800	24.6800	-22.875%	1	995	-65.964%
2026-06-03	32.0000	32.0000	32.0000	32.0000	+11.073%	10	994	-73.750%
2026-06-01	28.8100	28.8100	28.8100	28.8100	+12.014%	1	987	-70.843%
2026-05-28	27.8500	27.8500	25.7200	25.7200	-14.975%	8	988	-67.341%
2026-05-27	30.0000	30.2500	30.0000	30.2500	-1.305%	4	987	-72.231%
2026-05-26	31.7500	31.7500	30.6500	30.6500	-8.507%	2	987	-72.594%
2026-05-22	35.3700	35.3700	33.0000	33.5000	-19.121%	8	988	-74.925%
2026-05-20	41.4200	41.4200	41.4200	41.4200	-0.193%	4	980	-79.720%
2026-05-19	41.8500	41.8500	41.5000	41.5000	-14.238%	2	983	-79.759%
2026-05-18	48.3900	48.3900	48.3900	48.3900	+6.821%	3	983	-82.641%
2026-05-14	45.4500	45.8000	45.3000	45.3000	-4.632%	11	983	-81.457%
2026-05-12	47.8500	47.8500	47.5000	47.5000	-10.123%	2	984	-82.316%
2026-05-08	52.8500	52.8500	52.8500	52.8500	+5.426%	1	984	-84.106%
2026-05-07	49.1400	50.4300	48.9600	50.1300	+3.681%	56	983	-83.244%
2026-05-06	48.3500	48.3500	48.3500	48.3500	-3.685%	1	961	-82.627%
2026-05-05	50.2000	50.2000	50.2000	50.2000	-11.150%	3	961	-83.267%
2026-05-04	56.5000	56.5000	56.5000	56.5000	-1.051%	1	958	-85.133%
2026-05-01	56.9100	57.1000	56.8000	57.1000	-14.776%	60	983	-85.289%
2026-04-30	73.0000	73.0000	67.0000	67.0000	-29.511%	8	983	-87.463%
2026-04-29	95.6700	95.6700	94.0500	95.0500	+5.870%	86	990	-91.163%
2026-04-28	91.3000	91.3000	89.7600	89.7800	+4.920%	220	914	-90.644%
2026-04-24	85.5700	85.5700	85.5700	85.5700	+21.118%	1	734	-90.183%
2026-04-23	70.6500	70.6500	70.6500	70.6500	-15.186%	10	734	-88.110%
2026-04-16	83.3000	83.3000	83.3000	83.3000	+3.081%	1	724	-89.916%
2026-04-15	77.7000	80.8100	77.6000	80.8100	+9.203%	7	723	-89.605%
2026-04-14	75.3000	75.3000	74.0000	74.0000	+4.225%	2	717	-88.649%
2026-04-01	71.0000	71.0000	71.0000	71.0000	-15.254%	3	716	-88.169%
2026-03-31	84.4200	84.6700	83.7800	83.7800	-8.587%	12	713	-89.974%
2026-03-30	91.6500	91.6500	91.6500	91.6500	-3.026%	1	713	-90.835%
2026-03-27	94.5100	94.5100	94.5100	94.5100	+9.134%	10	714	-91.112%
2026-03-26	86.6000	86.6000	86.6000	86.6000	+5.610%	1	704	-90.300%
2026-03-25	82.0000	82.0000	82.0000	82.0000	-4.340%	10	705	-89.756%
2026-03-20	85.0000	85.7200	85.0000	85.7200	+2.659%	3	705	-90.201%
2026-03-19	83.5000	83.5000	83.5000	83.5000	+0.931%	1	704	-89.940%
2026-03-18	85.1200	85.4500	81.7800	82.7300	+5.483%	27	705	-89.846%
2026-03-17	78.5400	78.5400	78.4300	78.4300	+20.162%	2	683	-89.290%
2026-03-12	65.2500	65.2700	65.2500	65.2700	-4.015%	11	681	-87.130%
2026-03-06	70.1700	70.1700	68.0000	68.0000	+3.171%	3	694	-87.647%
2026-03-05	65.9100	65.9100	65.9100	65.9100	+6.221%	1	695	-87.255%
2026-03-04	61.6000	62.0500	61.6000	62.0500	+17.186%	2	694	-86.463%
2026-02-25	52.2000	52.9500	52.2000	52.9500	+4.335%	8	691	-84.136%
2026-02-24	50.0500	50.7500	49.2000	50.7500	+4.402%	8	691	-83.448%
2026-02-23	49.0000	49.2500	48.6000	48.6100	-12.288%	40	688	-82.720%
2026-02-20	54.0000	56.0500	54.0000	55.4200	+1.316%	83	685	-84.843%
2026-02-19	55.1000	55.1000	54.7000	54.7000	-2.496%	11	650	-84.644%
2026-02-18	55.2700	56.1000	54.7700	56.1000	+10.086%	3	650	-85.027%
2026-02-13	51.1500	51.9200	50.6000	50.9600	-3.155%	54	656	-83.516%
2026-02-12	52.6200	52.6200	52.6200	52.6200	-1.516%	1	656	-84.036%
2026-02-10	54.0000	54.0000	53.4300	53.4300	+2.102%	2	657	-84.278%
2026-02-06	49.5500	53.0600	49.5500	52.3300	-12.856%	3	657	-83.948%
2026-02-05	47.0000	60.0500	47.0000	60.0500	+8.198%	6	657	-86.012%
2026-01-28	56.0700	57.5000	55.5000	55.5000	+11.000%	6	656	-84.865%
2026-01-26	50.0000	50.0000	50.0000	50.0000	+14.416%	10	657	-83.200%
2026-01-22	43.7000	43.7000	43.7000	43.7000	-16.203%	1	657	-80.778%
2026-01-16	52.6000	52.6000	52.1500	52.1500	-10.364%	38	652	-83.893%
2026-01-15	58.1800	58.1800	58.1800	58.1800	+18.493%	1	652	-85.562%
2026-01-14	49.5500	49.5500	49.1000	49.1000	+1.783%	2	652	-82.892%
2026-01-12	48.2400	48.2400	48.2400	48.2400	-2.348%	1	653	-82.587%
2026-01-09	49.4000	49.4000	49.4000	49.4000	+11.387%	1	654	-82.996%
2026-01-08	44.3500	44.3500	44.3500	44.3500	-0.382%	1	654	-81.060%
2026-01-07	45.0000	45.0000	44.5200	44.5200	-19.055%	11	654	-81.132%
2026-01-05	55.0000	55.0000	55.0000	55.0000	+9.605%	3	654	-84.727%
2025-12-30	50.1800	50.1800	50.1800	50.1800	-5.142%	1	654	-83.260%
2025-12-23	52.9000	53.0000	52.8200	52.9000	-2.128%	4	653	-84.121%
2025-12-22	53.9400	54.0500	53.9400	54.0500	-1.279%	2	652	-84.459%
2025-12-18	54.7500	54.7500	54.7500	54.7500	-3.947%	2	652	-84.658%
2025-12-15	56.2500	57.8000	56.2500	57.0000	-7.543%	34	650	-85.263%
2025-12-11	61.6500	61.6500	61.6500	61.6500	-9.816%	2	649	-86.375%
2025-12-09	65.0500	68.3600	65.0500	68.3600	+2.182%	6	648	-87.712%
2025-12-08	66.9000	66.9000	66.9000	66.9000	+7.990%	1	646	-87.444%
2025-12-05	62.1000	62.1000	61.9500	61.9500	+3.250%	2	646	-86.441%
2025-12-04	60.0000	60.0000	60.0000	60.0000	+8.303%	1	646	-86.000%
2025-12-02	55.4200	55.4200	55.4000	55.4000	+5.524%	2	646	-84.838%
2025-11-24	56.0000	56.0000	52.5000	52.5000	-10.745%	2	646	-84.000%
2025-11-21	61.8000	61.8000	58.8200	58.8200	-5.129%	3	645	-85.719%
2025-11-20	62.0000	62.0000	62.0000	62.0000	+1.556%	1	645	-86.452%
2025-11-19	61.0500	61.0500	61.0500	61.0500	-5.349%	2	645	-86.241%
2025-11-18	66.3900	66.3900	64.5000	64.5000	-2.421%	5	645	-86.977%
2025-11-17	70.0000	70.0000	66.1000	66.1000	-4.480%	2	645	-87.292%
2025-11-12	68.6500	69.2000	68.6500	69.2000	-11.735%	2	645	-87.861%
2025-11-10	76.1500	78.4000	76.1500	78.4000	-14.223%	4	645	-89.286%
2025-11-06	91.4000	91.4000	91.4000	91.4000	+12.673%	1	645	-90.810%
2025-11-05	83.4500	83.4500	81.1200	81.1200	-12.774%	3	645	-89.645%
2025-11-04	93.0000	93.0000	93.0000	93.0000	-10.517%	2	645	-90.968%
2025-10-31	110.7000	110.7000	103.9300	103.9300	-6.073%	3	646	-91.918%
2025-10-30	112.5200	113.0000	110.2500	110.6500	-15.405%	6	646	-92.408%
2025-10-22	133.3000	133.3000	130.5000	130.8000	+0.887%	22	647	-93.578%
2025-10-21	129.6500	129.6500	129.6500	129.6500	+0.504%	13	627	-93.521%
2025-10-20	129.0000	129.0500	129.0000	129.0000	+3.781%	31	639	-93.488%
2025-10-16	124.5000	124.5000	124.3000	124.3000	+3.756%	2	629	-93.242%
2025-10-15	120.2500	120.2500	119.8000	119.8000	-4.313%	2	630	-92.988%
2025-10-14	125.9000	125.9000	125.2000	125.2000	+9.154%	2	630	-93.291%
2025-10-03	114.7500	114.7500	114.7000	114.7000	-5.207%	2	630	-92.677%
2025-10-02	121.0000	121.0000	121.0000	121.0000	-19.333%	1	630	-93.058%
2025-09-19	150.0000	150.0000	150.0000	150.0000	+5.448%	5	630	-94.400%
2025-09-16	142.5500	142.5500	142.2500	142.2500	-14.769%	2	630	-94.095%
2025-09-08	166.2500	166.9000	165.5900	166.9000	-6.645%	5	630	-94.967%
2025-08-19	181.0000	181.0000	178.7800	178.7800	-21.536%	3	630	-95.301%
2025-08-11	228.0000	228.0000	227.8500	227.8500	-1.128%	2	630	-96.313%
2025-08-07	231.1000	231.1000	230.4500	230.4500	+51.313%	2	629	-96.355%
2025-08-05	153.0000	153.0000	152.3000	152.3000	+1.989%	2	628	-94.485%
2025-08-04	150.0000	150.0000	148.6600	149.3300	+0.221%	52	628	-94.375%
2025-07-18	149.0000	149.0000	149.0000	149.0000	-10.068%	2	631	-94.362%
2025-05-08	165.5500	165.6800	165.5500	165.6800	+21.288%	2	632	-94.930%
2025-05-02	137.0500	137.0500	136.6000	136.6000	-4.642%	4	632	-93.851%
2025-05-01	145.8500	145.8500	143.2500	143.2500	+21.553%	2	632	-94.136%
2025-04-30	117.8500	117.8500	117.8500	117.8500	-10.237%	1	632	-92.872%
2025-04-17	136.1700	136.1700	131.2900	131.2900	-28.237%	6	637	-93.602%
2025-04-16	183.3000	183.3000	182.9500	182.9500	-13.560%	2	637	-95.409%
2025-04-09	211.6500	211.6500	211.6500	211.6500	+45.966%	1	637	-96.031%
2025-04-01	145.0000	145.0000	145.0000	145.0000	+10.645%	1	637	-94.207%
2025-03-10	126.5000	131.0500	126.5000	131.0500	+36.510%	2	637	-93.590%
2025-03-03	96.0000	96.0000	96.0000	96.0000	-7.737%	1	638	-91.250%
2025-02-24	105.0000	105.0000	104.0500	104.0500	-2.757%	2	638	-91.927%
2025-02-21	107.0000	107.0000	107.0000	107.0000	-8.936%	2	638	-92.150%
2025-02-06	117.5000	117.5000	117.5000	117.5000	-9.782%	1	638	-92.851%
2025-02-04	130.2400	130.2400	130.2400	130.2400	-12.219%	1	638	-93.550%
2025-01-24	148.7800	148.7800	148.3700	148.3700	-16.693%	4	638	-94.338%
2025-01-17	167.2000	178.1000	167.2000	178.1000	+11.445%	8	638	-95.284%
2025-01-16	159.8100	159.8100	159.8100	159.8100	-5.894%	1	638	-94.744%
2025-01-14	169.8900	169.8900	169.8200	169.8200	+14.743%	2	638	-95.054%
2024-12-23	148.0000	148.0000	148.0000	148.0000	+4.816%	2	638	-94.324%
2024-12-09	141.2000	141.2000	141.2000	141.2000	-22.375%	1	638	-94.051%
2024-11-18	181.9000	181.9000	181.9000	181.9000	+20.984%	1	638	-95.382%
2024-11-06	150.3500	150.3500	150.3500	150.3500	+9.905%	1	638	-94.413%
2024-11-05	137.2000	137.2000	136.8000	136.8000	+1.333%	12	638	-93.860%
2024-10-30	154.2900	154.2900	135.0000	135.0000	+22.172%	6	648	-93.778%
2024-10-21	110.5000	110.5000	110.5000	110.5000	+7.219%	1	648	-92.398%
2024-10-17	103.0600	103.0600	103.0600	103.0600	-7.153%	5	648	-91.849%
2024-10-15	111.0000	111.0000	111.0000	111.0000	-1.770%	1	643	-92.432%
2024-10-10	111.0000	113.0000	111.0000	113.0000	+1.848%	2	643	-92.566%
2024-10-08	111.0000	111.0000	110.9500	110.9500	-9.797%	2	643	-92.429%
2024-10-04	123.0000	123.0000	123.0000	123.0000	0.000%	2	643	-93.171%
2024-09-27	123.0000	123.0000	123.0000	123.0000	+5.353%	12	643	-93.171%
2024-09-26	115.9000	116.7500	115.9000	116.7500	+4.709%	2	643	-92.805%
2024-09-25	111.0000	111.5000	111.0000	111.5000	-2.620%	2	643	-92.466%
2024-09-24	114.5000	114.5000	114.5000	114.5000	-0.435%	1	643	-92.664%
2024-09-23	115.0000	115.0000	115.0000	115.0000	+3.185%	1	643	-92.696%
2024-09-20	111.4500	111.4500	111.4500	111.4500	-3.548%	2	643	-92.463%
2024-09-19	116.0000	116.0000	115.5500	115.5500	-2.076%	5	643	-92.730%
2024-09-17	119.0000	119.0000	117.0000	118.0000	+3.373%	3	641	-92.881%
2024-09-13	111.0000	114.4000	111.0000	114.1500	+2.377%	46	641	-92.641%
2024-09-12	117.3200	117.3200	110.7500	111.5000	+10.396%	551	647	-92.466%
2024-09-03	101.0000	101.0000	101.0000	101.0000	-5.607%	6	123	-91.683%
2024-08-26	107.0000	107.0000	107.0000	107.0000	-3.080%	5	117	-92.150%
2024-08-23	108.2500	110.4000	108.2500	110.4000	+4.151%	6	117	-92.391%
2024-08-22	103.0000	106.0000	103.0000	106.0000	+2.913%	4	116	-92.075%
2024-08-20	103.0000	103.0000	103.0000	103.0000	-16.969%	1	116	-91.845%
2024-08-13	124.0500	124.0500	124.0500	124.0500	-4.134%	1	117	-93.229%
2024-08-09	129.4000	129.4000	129.4000	129.4000	-24.323%	200	116	-93.509%
2024-08-05	170.9900	170.9900	170.9900	170.9900	+47.342%	1	18	-95.087%
2024-07-18	116.0500	116.0500	116.0500	116.0500	+11.587%	10	18	-92.762%
2024-06-26	104.0000	104.0000	104.0000	104.0000	-8.192%	3	9	-91.923%
2024-06-21	113.1600	113.2800	113.1600	113.2800	-30.842%	5	6	-92.585%
2024-05-13	163.8000	163.8000	163.8000	163.8000	0.000%	1	1	-94.872%