Dark

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

EOD

Jul 24, 2026

14.78-3.776%(-0.58)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	14.5500	14.7800	14.5500	14.7800	-3.776%	16	1,008	0.000%
2026-07-23	15.6500	15.6500	15.3600	15.3600	-10.957%	2	1,022	-3.776%
2026-07-22	16.5500	17.5500	16.3500	17.2500	+2.679%	10	1,021	-14.319%
2026-07-20	17.0000	17.0000	16.7500	16.8000	+6.667%	22	1,016	-12.024%
2026-07-16	15.7500	15.7500	15.7500	15.7500	+3.279%	1	998	-6.159%
2026-07-06	15.2500	15.2500	15.2500	15.2500	+2.487%	3	998	-3.082%
2026-07-02	14.8800	14.8800	14.8800	14.8800	-9.818%	4	991	-0.672%
2026-07-01	16.5000	16.5000	16.5000	16.5000	+8.553%	1	991	-10.424%
2026-06-30	15.2000	15.2000	15.2000	15.2000	-1.935%	1	991	-2.763%
2026-06-26	15.5000	15.5000	15.5000	15.5000	-25.337%	1	991	-4.645%
2026-06-25	20.5000	21.2700	20.5000	20.7600	-7.733%	3	991	-28.805%
2026-06-23	22.5000	22.5000	22.5000	22.5000	-1.099%	1	991	-34.311%
2026-06-22	22.7500	22.7500	22.7500	22.7500	-2.985%	2	992	-35.033%
2026-06-18	21.7000	23.4500	21.7000	23.4500	-1.055%	6	993	-36.972%
2026-06-11	23.7000	23.7000	23.7000	23.7000	-3.067%	3	993	-37.637%
2026-06-05	24.6500	24.6500	24.4500	24.4500	-0.932%	6	995	-39.550%
2026-06-04	24.6800	24.6800	24.6800	24.6800	-22.875%	1	995	-40.113%
2026-06-03	32.0000	32.0000	32.0000	32.0000	+11.073%	10	994	-53.813%
2026-06-01	28.8100	28.8100	28.8100	28.8100	+12.014%	1	987	-48.698%
2026-05-28	27.8500	27.8500	25.7200	25.7200	-14.975%	8	988	-42.535%
2026-05-27	30.0000	30.2500	30.0000	30.2500	-1.305%	4	987	-51.140%
2026-05-26	31.7500	31.7500	30.6500	30.6500	-8.507%	2	987	-51.778%
2026-05-22	35.3700	35.3700	33.0000	33.5000	-19.121%	8	988	-55.881%
2026-05-20	41.4200	41.4200	41.4200	41.4200	-0.193%	4	980	-64.317%
2026-05-19	41.8500	41.8500	41.5000	41.5000	-14.238%	2	983	-64.386%
2026-05-18	48.3900	48.3900	48.3900	48.3900	+6.821%	3	983	-69.456%
2026-05-14	45.4500	45.8000	45.3000	45.3000	-4.632%	11	983	-67.373%
2026-05-12	47.8500	47.8500	47.5000	47.5000	-10.123%	2	984	-68.884%
2026-05-08	52.8500	52.8500	52.8500	52.8500	+5.426%	1	984	-72.034%
2026-05-07	49.1400	50.4300	48.9600	50.1300	+3.681%	56	983	-70.517%
2026-05-06	48.3500	48.3500	48.3500	48.3500	-3.685%	1	961	-69.431%
2026-05-05	50.2000	50.2000	50.2000	50.2000	-11.150%	3	961	-70.558%
2026-05-04	56.5000	56.5000	56.5000	56.5000	-1.051%	1	958	-73.841%
2026-05-01	56.9100	57.1000	56.8000	57.1000	-14.776%	60	983	-74.116%
2026-04-30	73.0000	73.0000	67.0000	67.0000	-29.511%	8	983	-77.940%
2026-04-29	95.6700	95.6700	94.0500	95.0500	+5.870%	86	990	-84.450%
2026-04-28	91.3000	91.3000	89.7600	89.7800	+4.920%	220	914	-83.538%
2026-04-24	85.5700	85.5700	85.5700	85.5700	+21.118%	1	734	-82.728%
2026-04-23	70.6500	70.6500	70.6500	70.6500	-15.186%	10	734	-79.080%
2026-04-16	83.3000	83.3000	83.3000	83.3000	+3.081%	1	724	-82.257%
2026-04-15	77.7000	80.8100	77.6000	80.8100	+9.203%	7	723	-81.710%
2026-04-14	75.3000	75.3000	74.0000	74.0000	+4.225%	2	717	-80.027%
2026-04-01	71.0000	71.0000	71.0000	71.0000	-15.254%	3	716	-79.183%
2026-03-31	84.4200	84.6700	83.7800	83.7800	-8.587%	12	713	-82.359%
2026-03-30	91.6500	91.6500	91.6500	91.6500	-3.026%	1	713	-83.873%
2026-03-27	94.5100	94.5100	94.5100	94.5100	+9.134%	10	714	-84.361%
2026-03-26	86.6000	86.6000	86.6000	86.6000	+5.610%	1	704	-82.933%
2026-03-25	82.0000	82.0000	82.0000	82.0000	-4.340%	10	705	-81.976%
2026-03-20	85.0000	85.7200	85.0000	85.7200	+2.659%	3	705	-82.758%
2026-03-19	83.5000	83.5000	83.5000	83.5000	+0.931%	1	704	-82.299%
2026-03-18	85.1200	85.4500	81.7800	82.7300	+5.483%	27	705	-82.135%
2026-03-17	78.5400	78.5400	78.4300	78.4300	+20.162%	2	683	-81.155%
2026-03-12	65.2500	65.2700	65.2500	65.2700	-4.015%	11	681	-77.356%
2026-03-06	70.1700	70.1700	68.0000	68.0000	+3.171%	3	694	-78.265%
2026-03-05	65.9100	65.9100	65.9100	65.9100	+6.221%	1	695	-77.575%
2026-03-04	61.6000	62.0500	61.6000	62.0500	+17.186%	2	694	-76.180%
2026-02-25	52.2000	52.9500	52.2000	52.9500	+4.335%	8	691	-72.087%
2026-02-24	50.0500	50.7500	49.2000	50.7500	+4.402%	8	691	-70.877%
2026-02-23	49.0000	49.2500	48.6000	48.6100	-12.288%	40	688	-69.595%
2026-02-20	54.0000	56.0500	54.0000	55.4200	+1.316%	83	685	-73.331%
2026-02-19	55.1000	55.1000	54.7000	54.7000	-2.496%	11	650	-72.980%
2026-02-18	55.2700	56.1000	54.7700	56.1000	+10.086%	3	650	-73.654%
2026-02-13	51.1500	51.9200	50.6000	50.9600	-3.155%	54	656	-70.997%
2026-02-12	52.6200	52.6200	52.6200	52.6200	-1.516%	1	656	-71.912%
2026-02-10	54.0000	54.0000	53.4300	53.4300	+2.102%	2	657	-72.338%
2026-02-06	49.5500	53.0600	49.5500	52.3300	-12.856%	3	657	-71.756%
2026-02-05	47.0000	60.0500	47.0000	60.0500	+8.198%	6	657	-75.387%
2026-01-28	56.0700	57.5000	55.5000	55.5000	+11.000%	6	656	-73.369%
2026-01-26	50.0000	50.0000	50.0000	50.0000	+14.416%	10	657	-70.440%
2026-01-22	43.7000	43.7000	43.7000	43.7000	-16.203%	1	657	-66.178%
2026-01-16	52.6000	52.6000	52.1500	52.1500	-10.364%	38	652	-71.659%
2026-01-15	58.1800	58.1800	58.1800	58.1800	+18.493%	1	652	-74.596%
2026-01-14	49.5500	49.5500	49.1000	49.1000	+1.783%	2	652	-69.898%
2026-01-12	48.2400	48.2400	48.2400	48.2400	-2.348%	1	653	-69.362%
2026-01-09	49.4000	49.4000	49.4000	49.4000	+11.387%	1	654	-70.081%
2026-01-08	44.3500	44.3500	44.3500	44.3500	-0.382%	1	654	-66.674%
2026-01-07	45.0000	45.0000	44.5200	44.5200	-19.055%	11	654	-66.801%
2026-01-05	55.0000	55.0000	55.0000	55.0000	+9.605%	3	654	-73.127%
2025-12-30	50.1800	50.1800	50.1800	50.1800	-5.142%	1	654	-70.546%
2025-12-23	52.9000	53.0000	52.8200	52.9000	-2.128%	4	653	-72.060%
2025-12-22	53.9400	54.0500	53.9400	54.0500	-1.279%	2	652	-72.655%
2025-12-18	54.7500	54.7500	54.7500	54.7500	-3.947%	2	652	-73.005%
2025-12-15	56.2500	57.8000	56.2500	57.0000	-7.543%	34	650	-74.070%
2025-12-11	61.6500	61.6500	61.6500	61.6500	-9.816%	2	649	-76.026%
2025-12-09	65.0500	68.3600	65.0500	68.3600	+2.182%	6	648	-78.379%
2025-12-08	66.9000	66.9000	66.9000	66.9000	+7.990%	1	646	-77.907%
2025-12-05	62.1000	62.1000	61.9500	61.9500	+3.250%	2	646	-76.142%
2025-12-04	60.0000	60.0000	60.0000	60.0000	+8.303%	1	646	-75.367%
2025-12-02	55.4200	55.4200	55.4000	55.4000	+5.524%	2	646	-73.321%
2025-11-24	56.0000	56.0000	52.5000	52.5000	-10.745%	2	646	-71.848%
2025-11-21	61.8000	61.8000	58.8200	58.8200	-5.129%	3	645	-74.872%
2025-11-20	62.0000	62.0000	62.0000	62.0000	+1.556%	1	645	-76.161%
2025-11-19	61.0500	61.0500	61.0500	61.0500	-5.349%	2	645	-75.790%
2025-11-18	66.3900	66.3900	64.5000	64.5000	-2.421%	5	645	-77.085%
2025-11-17	70.0000	70.0000	66.1000	66.1000	-4.480%	2	645	-77.640%
2025-11-12	68.6500	69.2000	68.6500	69.2000	-11.735%	2	645	-78.642%
2025-11-10	76.1500	78.4000	76.1500	78.4000	-14.223%	4	645	-81.148%
2025-11-06	91.4000	91.4000	91.4000	91.4000	+12.673%	1	645	-83.829%
2025-11-05	83.4500	83.4500	81.1200	81.1200	-12.774%	3	645	-81.780%
2025-11-04	93.0000	93.0000	93.0000	93.0000	-10.517%	2	645	-84.108%
2025-10-31	110.7000	110.7000	103.9300	103.9300	-6.073%	3	646	-85.779%
2025-10-30	112.5200	113.0000	110.2500	110.6500	-15.405%	6	646	-86.643%
2025-10-22	133.3000	133.3000	130.5000	130.8000	+0.887%	22	647	-88.700%
2025-10-21	129.6500	129.6500	129.6500	129.6500	+0.504%	13	627	-88.600%
2025-10-20	129.0000	129.0500	129.0000	129.0000	+3.781%	31	639	-88.543%
2025-10-16	124.5000	124.5000	124.3000	124.3000	+3.756%	2	629	-88.109%
2025-10-15	120.2500	120.2500	119.8000	119.8000	-4.313%	2	630	-87.663%
2025-10-14	125.9000	125.9000	125.2000	125.2000	+9.154%	2	630	-88.195%
2025-10-03	114.7500	114.7500	114.7000	114.7000	-5.207%	2	630	-87.114%
2025-10-02	121.0000	121.0000	121.0000	121.0000	-19.333%	1	630	-87.785%
2025-09-19	150.0000	150.0000	150.0000	150.0000	+5.448%	5	630	-90.147%
2025-09-16	142.5500	142.5500	142.2500	142.2500	-14.769%	2	630	-89.610%
2025-09-08	166.2500	166.9000	165.5900	166.9000	-6.645%	5	630	-91.144%
2025-08-19	181.0000	181.0000	178.7800	178.7800	-21.536%	3	630	-91.733%
2025-08-11	228.0000	228.0000	227.8500	227.8500	-1.128%	2	630	-93.513%
2025-08-07	231.1000	231.1000	230.4500	230.4500	+51.313%	2	629	-93.586%
2025-08-05	153.0000	153.0000	152.3000	152.3000	+1.989%	2	628	-90.295%
2025-08-04	150.0000	150.0000	148.6600	149.3300	+0.221%	52	628	-90.102%
2025-07-18	149.0000	149.0000	149.0000	149.0000	-10.068%	2	631	-90.081%
2025-05-08	165.5500	165.6800	165.5500	165.6800	+21.288%	2	632	-91.079%
2025-05-02	137.0500	137.0500	136.6000	136.6000	-4.642%	4	632	-89.180%
2025-05-01	145.8500	145.8500	143.2500	143.2500	+21.553%	2	632	-89.682%
2025-04-30	117.8500	117.8500	117.8500	117.8500	-10.237%	1	632	-87.459%
2025-04-17	136.1700	136.1700	131.2900	131.2900	-28.237%	6	637	-88.742%
2025-04-16	183.3000	183.3000	182.9500	182.9500	-13.560%	2	637	-91.921%
2025-04-09	211.6500	211.6500	211.6500	211.6500	+45.966%	1	637	-93.017%
2025-04-01	145.0000	145.0000	145.0000	145.0000	+10.645%	1	637	-89.807%
2025-03-10	126.5000	131.0500	126.5000	131.0500	+36.510%	2	637	-88.722%
2025-03-03	96.0000	96.0000	96.0000	96.0000	-7.737%	1	638	-84.604%
2025-02-24	105.0000	105.0000	104.0500	104.0500	-2.757%	2	638	-85.795%
2025-02-21	107.0000	107.0000	107.0000	107.0000	-8.936%	2	638	-86.187%
2025-02-06	117.5000	117.5000	117.5000	117.5000	-9.782%	1	638	-87.421%
2025-02-04	130.2400	130.2400	130.2400	130.2400	-12.219%	1	638	-88.652%
2025-01-24	148.7800	148.7800	148.3700	148.3700	-16.693%	4	638	-90.038%
2025-01-17	167.2000	178.1000	167.2000	178.1000	+11.445%	8	638	-91.701%
2025-01-16	159.8100	159.8100	159.8100	159.8100	-5.894%	1	638	-90.752%
2025-01-14	169.8900	169.8900	169.8200	169.8200	+14.743%	2	638	-91.297%
2024-12-23	148.0000	148.0000	148.0000	148.0000	+4.816%	2	638	-90.014%
2024-12-09	141.2000	141.2000	141.2000	141.2000	-22.375%	1	638	-89.533%
2024-11-18	181.9000	181.9000	181.9000	181.9000	+20.984%	1	638	-91.875%
2024-11-06	150.3500	150.3500	150.3500	150.3500	+9.905%	1	638	-90.170%
2024-11-05	137.2000	137.2000	136.8000	136.8000	+1.333%	12	638	-89.196%
2024-10-30	154.2900	154.2900	135.0000	135.0000	+22.172%	6	648	-89.052%
2024-10-21	110.5000	110.5000	110.5000	110.5000	+7.219%	1	648	-86.624%
2024-10-17	103.0600	103.0600	103.0600	103.0600	-7.153%	5	648	-85.659%
2024-10-15	111.0000	111.0000	111.0000	111.0000	-1.770%	1	643	-86.685%
2024-10-10	111.0000	113.0000	111.0000	113.0000	+1.848%	2	643	-86.920%
2024-10-08	111.0000	111.0000	110.9500	110.9500	-9.797%	2	643	-86.679%
2024-10-04	123.0000	123.0000	123.0000	123.0000	0.000%	2	643	-87.984%
2024-09-27	123.0000	123.0000	123.0000	123.0000	+5.353%	12	643	-87.984%
2024-09-26	115.9000	116.7500	115.9000	116.7500	+4.709%	2	643	-87.340%
2024-09-25	111.0000	111.5000	111.0000	111.5000	-2.620%	2	643	-86.744%
2024-09-24	114.5000	114.5000	114.5000	114.5000	-0.435%	1	643	-87.092%
2024-09-23	115.0000	115.0000	115.0000	115.0000	+3.185%	1	643	-87.148%
2024-09-20	111.4500	111.4500	111.4500	111.4500	-3.548%	2	643	-86.738%
2024-09-19	116.0000	116.0000	115.5500	115.5500	-2.076%	5	643	-87.209%
2024-09-17	119.0000	119.0000	117.0000	118.0000	+3.373%	3	641	-87.475%
2024-09-13	111.0000	114.4000	111.0000	114.1500	+2.377%	46	641	-87.052%
2024-09-12	117.3200	117.3200	110.7500	111.5000	+10.396%	551	647	-86.744%
2024-09-03	101.0000	101.0000	101.0000	101.0000	-5.607%	6	123	-85.366%
2024-08-26	107.0000	107.0000	107.0000	107.0000	-3.080%	5	117	-86.187%
2024-08-23	108.2500	110.4000	108.2500	110.4000	+4.151%	6	117	-86.612%
2024-08-22	103.0000	106.0000	103.0000	106.0000	+2.913%	4	116	-86.057%
2024-08-20	103.0000	103.0000	103.0000	103.0000	-16.969%	1	116	-85.650%
2024-08-13	124.0500	124.0500	124.0500	124.0500	-4.134%	1	117	-88.085%
2024-08-09	129.4000	129.4000	129.4000	129.4000	-24.323%	200	116	-88.578%
2024-08-05	170.9900	170.9900	170.9900	170.9900	+47.342%	1	18	-91.356%
2024-07-18	116.0500	116.0500	116.0500	116.0500	+11.587%	10	18	-87.264%
2024-06-26	104.0000	104.0000	104.0000	104.0000	-8.192%	3	9	-85.788%
2024-06-21	113.1600	113.2800	113.1600	113.2800	-30.842%	5	6	-86.953%
2024-05-13	163.8000	163.8000	163.8000	163.8000	0.000%	1	1	-90.977%