Dark

LLY20261218P870
LLY Dec 18 2026 870.00 Put (LLY261218P00870000)
option OPRA

EOD

Jul 23, 2026

18.10-4.987%(-0.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	17.6000	18.1000	17.6000	18.1000	-4.987%	2	194	0.000%
2026-07-22	19.2000	19.2000	19.0500	19.0500	-5.926%	2	195	-4.987%
2026-07-17	20.2500	20.2500	20.2500	20.2500	-2.644%	2	195	-10.617%
2026-07-14	21.0500	21.0500	20.8000	20.8000	+17.514%	6	193	-12.981%
2026-07-13	17.7000	17.7000	17.7000	17.7000	+3.509%	1	193	+2.260%
2026-07-08	17.1000	17.1000	17.1000	17.1000	+3.636%	2	192	+5.848%
2026-07-07	15.8500	16.5000	15.8500	16.5000	-4.624%	5	190	+9.697%
2026-07-02	17.3000	17.3000	17.3000	17.3000	+0.406%	3	182	+4.624%
2026-06-30	17.6800	17.6800	17.2300	17.2300	-34.060%	4	182	+5.049%
2026-06-17	26.1300	26.1300	26.1300	26.1300	+3.240%	10	194	-30.731%
2026-06-12	25.3100	25.3100	25.3100	25.3100	+0.837%	5	194	-28.487%
2026-06-11	25.4500	25.4500	25.1000	25.1000	-10.197%	2	194	-27.888%
2026-06-10	27.9000	27.9500	27.9000	27.9500	-7.081%	2	194	-35.242%
2026-05-29	29.7000	32.3500	29.7000	30.0800	-17.589%	13	194	-39.827%
2026-05-26	36.0000	36.5000	36.0000	36.5000	-14.740%	4	205	-50.411%
2026-05-22	40.2700	42.8100	40.2200	42.8100	-13.515%	20	203	-57.720%
2026-05-19	49.5000	49.5000	49.5000	49.5000	-8.672%	1	193	-63.434%
2026-05-18	54.2000	54.2000	54.2000	54.2000	+6.067%	1	193	-66.605%
2026-05-14	51.1500	51.1500	51.1000	51.1000	-6.187%	2	193	-64.579%
2026-05-12	54.4500	54.5400	54.4500	54.4700	-4.689%	4	193	-66.771%
2026-05-07	55.0000	57.1500	55.0000	57.1500	-2.191%	34	193	-68.329%
2026-05-05	58.4300	58.4300	58.4300	58.4300	-7.416%	10	186	-69.023%
2026-05-04	63.1100	63.1100	63.1100	63.1100	+0.254%	1	186	-71.320%
2026-05-01	62.9500	62.9500	62.9500	62.9500	-18.858%	1	185	-71.247%
2026-04-30	77.3200	77.5800	77.3200	77.5800	-26.777%	54	185	-76.669%
2026-04-29	103.5000	106.3000	103.5000	105.9500	+6.697%	19	144	-82.916%
2026-04-28	99.2000	99.7000	99.0900	99.3000	+3.979%	40	140	-81.772%
2026-04-24	98.1000	99.0200	95.5000	95.5000	+7.727%	26	134	-81.047%
2026-04-15	86.1000	88.6500	86.0000	88.6500	-6.477%	4	129	-79.583%
2026-04-07	89.4500	94.9400	89.4500	94.7900	+4.337%	9	127	-80.905%
2026-03-31	91.6500	92.3500	90.8500	90.8500	-4.919%	59	118	-80.077%
2026-03-26	95.5500	95.5500	95.5500	95.5500	+5.081%	1	88	-81.057%
2026-03-25	90.9300	90.9300	90.9300	90.9300	+1.202%	2	87	-80.095%
2026-03-23	92.1100	92.1100	89.8500	89.8500	+4.720%	6	89	-79.855%
2026-03-17	86.0000	86.0000	85.8000	85.8000	+10.596%	2	89	-78.904%
2026-03-06	77.7500	78.4500	77.3500	77.5800	+32.615%	23	89	-76.669%
2026-02-25	58.4000	58.5000	58.4000	58.5000	+3.871%	2	86	-69.060%
2026-02-24	56.3200	56.3200	56.3200	56.3200	+4.684%	5	86	-67.862%
2026-02-23	54.2000	54.5500	53.8000	53.8000	-12.520%	16	82	-66.357%
2026-02-20	62.2500	62.7200	61.5000	61.5000	+6.771%	20	82	-70.569%
2026-02-17	57.1000	57.6000	57.1000	57.6000	-14.388%	2	78	-68.576%
2026-02-03	67.2800	67.2800	67.2800	67.2800	+10.205%	1	77	-73.098%
2026-01-29	60.6000	61.0500	60.6000	61.0500	+13.581%	2	77	-70.352%
2026-01-13	54.1500	54.1500	53.7500	53.7500	+0.939%	2	77	-66.326%
2026-01-12	54.7800	54.7800	53.2500	53.2500	-0.094%	12	77	-66.009%
2026-01-09	53.3000	53.3000	53.3000	53.3000	-4.906%	3	73	-66.041%
2025-12-30	56.0500	56.0500	56.0500	56.0500	-12.326%	2	73	-67.707%
2025-12-17	63.9300	63.9300	63.9300	63.9300	-2.322%	1	73	-71.688%
2025-12-16	65.8000	65.8500	65.4500	65.4500	-3.750%	4	74	-72.345%
2025-12-11	68.0000	68.0000	68.0000	68.0000	-10.041%	1	72	-73.382%
2025-12-09	74.1200	75.5900	74.1200	75.5900	+10.350%	3	72	-76.055%
2025-12-05	68.3000	68.5000	68.3000	68.5000	+24.207%	3	71	-73.577%
2025-11-25	55.1500	55.1500	55.1500	55.1500	-18.658%	1	69	-67.180%
2025-11-21	67.8000	67.8000	67.8000	67.8000	-4.975%	1	68	-73.304%
2025-11-18	73.1000	73.1000	71.3500	71.3500	-1.450%	3	67	-74.632%
2025-11-14	72.4000	72.4000	72.4000	72.4000	+1.472%	2	64	-75.000%
2025-11-13	71.3500	71.3500	71.3500	71.3500	-9.259%	1	62	-74.632%
2025-11-11	77.8700	78.6300	77.8700	78.6300	-8.463%	4	61	-76.981%
2025-11-10	83.9500	86.1000	83.9500	85.9000	-37.023%	7	61	-78.929%
2025-10-29	139.5000	139.7000	136.4000	136.4000	+0.442%	16	59	-86.730%
2025-10-27	136.1000	136.1000	135.8000	135.8000	-6.215%	2	57	-86.672%
2025-10-22	145.0500	145.0500	144.8000	144.8000	+2.586%	2	57	-87.500%
2025-10-21	140.6500	141.1500	140.6500	141.1500	+6.008%	2	56	-87.177%
2025-10-15	133.7500	133.7500	132.4500	133.1500	-2.060%	6	55	-86.406%
2025-10-14	137.1500	137.1500	135.9500	135.9500	-43.804%	2	54	-86.686%
2025-08-07	241.9200	241.9200	241.9200	241.9200	+96.427%	1	53	-92.518%
2025-04-29	127.8500	127.8500	123.1600	123.1600	-4.051%	17	53	-85.304%
2025-04-28	130.8100	130.8100	128.3600	128.3600	-17.043%	23	54	-85.899%
2025-04-21	154.7300	154.7300	154.7300	154.7300	-15.216%	4	57	-88.302%
2025-04-04	182.5000	182.5000	182.5000	182.5000	+33.602%	2	57	-90.082%
2025-03-26	136.6000	136.6000	136.6000	136.6000	-2.526%	1	58	-86.750%
2025-03-17	140.1400	140.1400	140.1400	140.1400	+19.309%	50	58	-87.084%
2025-02-13	117.0900	117.4600	117.0900	117.4600	+1.067%	2	69	-84.590%
2025-02-12	118.0400	118.0500	116.2200	116.2200	-39.782%	3	69	-84.426%
2024-11-18	193.0000	193.0000	193.0000	193.0000	+69.909%	1	66	-90.622%
2024-09-03	113.5900	113.5900	113.5900	113.5900	-1.226%	1	67	-84.065%
2024-08-30	115.0000	115.0000	115.0000	115.0000	-16.364%	100	18	-84.261%
2024-08-09	137.5000	137.5000	137.5000	137.5000	-17.881%	2	18	-86.836%
2024-07-30	167.4400	167.4400	167.4400	167.4400	+8.763%	1	17	-89.190%
2024-07-26	153.9500	153.9500	153.9500	153.9500	+14.240%	2	17	-88.243%
2024-07-19	134.7600	134.7600	134.3000	134.7600	+21.024%	17	18	-86.569%
2024-06-25	111.3500	111.3500	111.3500	111.3500	-13.548%	1	3	-83.745%
2024-06-12	128.8000	128.8000	128.8000	128.8000	+3.040%	1	2	-85.947%
2024-06-11	125.0000	125.0000	125.0000	125.0000	0.000%	1	1	-85.520%