Dark

LLY20261218P860
LLY Dec 18 2026 860.00 Put (LLY261218P00860000)
option OPRA

EOD

Sep 9, 2026

8.76+3.059%(+0.26)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	8.7600	8.7600	8.7600	8.7600	+3.059%	10	94	0.000%
2026-09-04	8.5000	8.5000	8.5000	8.5000	+26.866%	1	84	+3.059%
2026-09-01	7.3500	7.6000	6.2000	6.7000	-18.293%	140	84	+30.746%
2026-08-31	7.7500	8.2000	7.7500	8.2000	+13.103%	11	85	+6.829%
2026-08-26	6.5500	7.2500	6.5500	7.2500	+23.932%	22	80	+20.828%
2026-08-21	5.8500	5.8500	5.8500	5.8500	+11.429%	2	87	+49.744%
2026-08-20	4.9500	5.2500	4.9500	5.2500	-7.895%	5	86	+66.857%
2026-08-19	5.7000	5.7000	5.7000	5.7000	-33.721%	1	84	+53.684%
2026-08-14	8.6000	8.6000	8.6000	8.6000	-1.149%	15	84	+1.860%
2026-08-11	8.7000	8.7000	8.7000	8.7000	-2.793%	6	84	+0.690%
2026-08-10	9.2500	10.0500	8.9000	8.9500	-33.308%	19	78	-2.123%
2026-08-05	10.8600	14.5500	10.8600	13.4200	-15.862%	4	66	-34.724%
2026-07-31	16.9000	16.9000	15.9500	15.9500	+1.270%	3	66	-45.078%
2026-07-30	15.7500	15.7500	15.7500	15.7500	-5.405%	4	65	-44.381%
2026-07-23	16.7500	16.7500	16.6500	16.6500	-6.461%	2	64	-47.387%
2026-07-22	17.8000	17.8000	17.8000	17.8000	-1.928%	6	65	-50.787%
2026-07-21	18.1500	18.1500	18.1500	18.1500	+8.036%	2	65	-51.736%
2026-07-10	16.8200	16.8200	16.8000	16.8000	+3.385%	2	64	-47.857%
2026-07-08	15.9500	16.4500	15.9500	16.2500	+0.495%	16	62	-46.092%
2026-06-30	16.1700	16.1700	16.1700	16.1700	+7.656%	1	62	-45.826%
2026-06-29	15.0200	15.0200	15.0200	15.0200	-11.647%	1	63	-41.678%
2026-06-26	17.0000	17.0000	17.0000	17.0000	-31.034%	1	64	-48.471%
2026-06-23	24.6500	24.6500	24.6500	24.6500	-7.850%	1	65	-64.462%
2026-06-04	26.7500	26.7500	26.7500	26.7500	-4.532%	1	65	-67.252%
2026-05-28	28.0300	28.0300	28.0200	28.0200	-22.058%	2	66	-68.737%
2026-05-22	35.9500	35.9500	35.9500	35.9500	-19.123%	2	64	-75.633%
2026-05-20	44.4500	44.4500	44.4500	44.4500	-8.161%	1	62	-80.292%
2026-05-14	49.8000	50.4500	47.9500	48.4000	-12.208%	18	62	-81.901%
2026-05-05	55.1300	55.1300	55.1300	55.1300	-6.241%	10	60	-84.110%
2026-05-04	61.8000	61.8000	58.6500	58.8000	-2.082%	12	70	-85.102%
2026-05-01	59.6500	60.0500	59.6500	60.0500	-36.388%	2	66	-85.412%
2026-04-28	94.8000	94.8200	94.0000	94.4000	+3.622%	40	66	-90.720%
2026-04-27	90.9000	91.1000	90.9000	91.1000	-2.640%	2	54	-90.384%
2026-04-24	93.5700	93.5700	93.5700	93.5700	+23.868%	1	54	-90.638%
2026-04-20	75.5400	75.5400	75.5400	75.5400	-14.159%	1	54	-88.403%
2026-04-15	81.9000	88.0000	80.9500	88.0000	+18.598%	4	53	-90.045%
2026-04-10	73.9300	74.2000	73.5000	74.2000	+6.152%	11	51	-88.194%
2026-04-09	69.9000	69.9000	69.9000	69.9000	-1.757%	1	42	-87.468%
2026-04-08	71.1500	71.1500	71.1500	71.1500	-29.176%	1	42	-87.688%
2026-03-27	98.0000	100.4600	98.0000	100.4600	+10.396%	2	41	-91.280%
2026-03-26	91.0000	91.0000	91.0000	91.0000	-0.774%	1	41	-90.374%
2026-03-24	92.1400	92.1400	91.7100	91.7100	+4.192%	2	41	-90.448%
2026-03-18	88.4300	88.4300	88.0200	88.0200	+12.056%	14	41	-90.048%
2026-03-17	74.5000	78.5500	74.5000	78.5500	+20.328%	3	47	-88.848%
2026-03-11	65.2800	65.2800	65.2800	65.2800	-5.185%	13	47	-86.581%
2026-03-09	68.8000	68.8500	68.8000	68.8500	+5.760%	2	40	-87.277%
2026-03-03	64.9500	65.1000	64.9500	65.1000	+9.633%	2	41	-86.544%
2026-03-02	59.3800	59.3800	59.3800	59.3800	+7.378%	1	40	-85.248%
2026-02-25	55.3000	55.3000	55.3000	55.3000	+5.635%	2	40	-84.159%
2026-02-23	52.3000	52.3500	52.3000	52.3500	-5.454%	2	40	-83.266%
2026-02-17	54.1000	55.3700	53.9000	55.3700	+6.297%	5	40	-84.179%
2026-02-09	52.0900	52.0900	52.0900	52.0900	-5.975%	1	40	-83.183%
2026-01-30	55.7000	55.7000	55.4000	55.4000	+8.734%	3	40	-84.188%
2026-01-26	50.9500	50.9500	50.9500	50.9500	-2.488%	2	38	-82.807%
2026-01-14	52.2500	52.2500	52.2500	52.2500	+0.346%	4	36	-83.234%
2026-01-12	52.0700	52.0700	52.0700	52.0700	+13.442%	10	36	-83.176%
2026-01-07	45.7000	45.9000	45.7000	45.9000	-17.357%	2	31	-80.915%
2025-12-23	55.5400	55.5400	55.5400	55.5400	-12.810%	1	30	-84.228%
2025-12-16	63.7000	63.7000	63.7000	63.7000	+6.700%	1	30	-86.248%
2025-12-15	59.7000	59.7000	59.7000	59.7000	-10.158%	1	30	-85.327%
2025-12-12	66.4500	66.4500	66.4500	66.4500	+0.758%	2	31	-86.817%
2025-12-11	65.9500	65.9500	65.9500	65.9500	-5.840%	4	31	-86.717%
2025-12-09	70.9300	70.9300	70.0400	70.0400	-0.863%	2	27	-87.493%
2025-12-08	70.6500	70.6500	70.6500	70.6500	+17.554%	2	27	-87.601%
2025-12-03	60.1000	60.1000	60.1000	60.1000	+18.775%	1	27	-85.424%
2025-11-25	51.9800	51.9800	50.4000	50.6000	-9.481%	3	26	-82.688%
2025-11-24	55.5500	56.5000	55.5500	55.9000	-25.097%	11	26	-84.329%
2025-11-11	74.6300	74.6300	74.6300	74.6300	-8.261%	1	31	-88.262%
2025-11-10	79.2000	82.3000	79.2000	81.3500	-15.699%	8	32	-89.232%
2025-11-07	98.5500	98.5500	96.5000	96.5000	-2.179%	9	29	-90.922%
2025-11-04	98.6500	98.6500	98.6500	98.6500	-8.377%	1	21	-91.120%
2025-10-31	107.6700	107.6700	107.6700	107.6700	-5.883%	1	22	-91.864%
2025-10-30	114.6000	114.6000	114.4000	114.4000	-11.042%	6	21	-92.343%
2025-10-28	128.7000	128.7500	128.5000	128.6000	-4.066%	4	21	-93.188%
2025-10-22	134.1000	134.1000	134.0500	134.0500	+6.770%	2	23	-93.465%
2025-10-13	125.5500	125.5500	125.5500	125.5500	-0.554%	2	23	-93.023%
2025-10-02	126.2500	126.2500	126.2500	126.2500	-6.820%	2	24	-93.061%
2025-10-01	137.7500	137.7500	135.4900	135.4900	-25.637%	24	26	-93.535%
2025-09-25	182.2000	182.2000	182.2000	182.2000	+14.060%	1	48	-95.192%
2025-09-15	159.7400	159.7400	159.7400	159.7400	-6.366%	1	47	-94.516%
2025-09-02	171.2500	171.2500	170.6000	170.6000	+12.053%	4	47	-94.865%
2025-06-27	152.2500	152.2500	152.2500	152.2500	+7.370%	1	49	-94.246%
2025-05-02	142.2000	142.2000	141.8000	141.8000	+2.583%	4	49	-93.822%
2025-05-01	138.2300	138.2300	138.2300	138.2300	+13.350%	1	48	-93.663%
2025-04-30	121.9500	121.9500	121.9500	121.9500	-1.954%	1	47	-92.817%
2025-04-29	124.3800	124.3800	124.3800	124.3800	+2.085%	2	46	-92.957%
2025-04-25	124.6000	124.6000	121.8400	121.8400	-18.157%	42	46	-92.810%
2025-04-21	148.8700	148.8700	148.8700	148.8700	+3.692%	2	26	-94.116%
2025-03-31	143.5900	143.5900	143.5700	143.5700	+0.014%	6	28	-93.898%
2025-03-11	141.0000	143.5500	140.9900	143.5500	+16.783%	5	28	-93.898%
2025-03-07	122.9200	122.9200	122.9200	122.9200	+9.097%	10	31	-92.873%
2025-02-13	112.7000	112.7000	112.6700	112.6700	-0.766%	2	36	-92.225%
2025-02-12	113.5400	113.5400	113.5400	113.5400	-1.646%	1	36	-92.285%
2025-02-06	115.4400	115.4400	115.4400	115.4400	-31.854%	1	36	-92.412%
2024-11-15	169.4000	169.4000	169.4000	169.4000	+28.226%	12	37	-94.829%
2024-10-30	158.0000	158.0000	132.0000	132.1100	+4.435%	15	34	-93.369%
2024-10-01	126.8000	126.8000	126.5000	126.5000	-4.007%	14	30	-93.075%
2024-09-30	131.7800	131.7800	131.7800	131.7800	+13.359%	1	16	-93.353%
2024-09-13	116.2500	116.2500	116.2500	116.2500	-5.825%	2	15	-92.465%
2024-09-09	123.4400	123.4400	123.4400	123.4400	+14.508%	1	14	-92.903%
2024-08-20	107.8000	107.8000	107.8000	107.8000	-16.859%	1	14	-91.874%
2024-07-22	129.6600	129.6600	129.6600	129.6600	+8.095%	1	15	-93.244%
2024-07-18	119.9500	119.9500	119.9500	119.9500	+3.853%	10	14	-92.697%
2024-06-24	115.5000	115.5000	115.5000	115.5000	-0.884%	1	4	-92.416%
2024-06-18	116.5300	116.5300	116.5300	116.5300	-1.579%	1	3	-92.483%
2024-06-17	118.4000	118.4000	118.4000	118.4000	-4.145%	2	3	-92.601%
2024-06-12	123.5200	123.5200	123.5200	123.5200	-0.580%	2	3	-92.908%
2024-06-10	124.2400	124.2400	124.2400	124.2400	-24.244%	1	1	-92.949%
2024-03-05	164.0000	164.0000	164.0000	164.0000	+0.429%	2	0	-94.659%
2024-03-04	163.3000	163.3000	163.3000	163.3000	0.000%	2	0	-94.636%