Dark

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

EOD

Sep 9, 2026

9.53-0.729%(-0.07)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	9.5300	9.5300	9.5300	9.5300	-0.729%	10	189	0.000%
2026-09-08	9.6000	9.6000	9.6000	9.6000	+9.091%	10	189	-0.729%
2026-09-04	8.8000	8.8000	8.8000	8.8000	-1.786%	2	189	+8.295%
2026-09-01	7.4000	8.9600	7.4000	8.9600	+8.343%	61	189	+6.362%
2026-08-31	8.2500	8.9000	8.2500	8.2700	+36.694%	23	182	+15.236%
2026-08-25	6.1000	6.1000	6.0500	6.0500	0.000%	3	185	+57.521%
2026-08-20	6.0500	6.0500	6.0500	6.0500	-23.899%	5	187	+57.521%
2026-08-13	7.9500	7.9500	7.9500	7.9500	-14.973%	1	188	+19.874%
2026-08-11	9.3500	9.3500	9.3500	9.3500	-20.763%	5	188	+1.925%
2026-08-07	11.8000	11.8000	11.8000	11.8000	-5.976%	2	188	-19.237%
2026-08-06	12.6000	12.6000	12.5500	12.5500	-1.953%	2	190	-24.064%
2026-08-05	11.7000	13.4200	11.7000	12.8000	-34.359%	6	191	-25.547%
2026-08-04	19.5000	19.5000	19.5000	19.5000	-5.017%	2	191	-51.128%
2026-08-03	20.5300	20.5300	20.5300	20.5300	+11.576%	1	191	-53.580%
2026-07-31	18.4000	18.4000	18.4000	18.4000	+10.180%	1	191	-48.207%
2026-07-30	16.7000	16.9300	16.7000	16.7000	-7.735%	29	191	-42.934%
2026-07-23	17.6000	18.1000	17.6000	18.1000	-4.987%	2	194	-47.348%
2026-07-22	19.2000	19.2000	19.0500	19.0500	-5.926%	2	195	-49.974%
2026-07-17	20.2500	20.2500	20.2500	20.2500	-2.644%	2	195	-52.938%
2026-07-14	21.0500	21.0500	20.8000	20.8000	+17.514%	6	193	-54.183%
2026-07-13	17.7000	17.7000	17.7000	17.7000	+3.509%	1	193	-46.158%
2026-07-08	17.1000	17.1000	17.1000	17.1000	+3.636%	2	192	-44.269%
2026-07-07	15.8500	16.5000	15.8500	16.5000	-4.624%	5	190	-42.242%
2026-07-02	17.3000	17.3000	17.3000	17.3000	+0.406%	3	182	-44.913%
2026-06-30	17.6800	17.6800	17.2300	17.2300	-34.060%	4	182	-44.689%
2026-06-17	26.1300	26.1300	26.1300	26.1300	+3.240%	10	194	-63.529%
2026-06-12	25.3100	25.3100	25.3100	25.3100	+0.837%	5	194	-62.347%
2026-06-11	25.4500	25.4500	25.1000	25.1000	-10.197%	2	194	-62.032%
2026-06-10	27.9000	27.9500	27.9000	27.9500	-7.081%	2	194	-65.903%
2026-05-29	29.7000	32.3500	29.7000	30.0800	-17.589%	13	194	-68.318%
2026-05-26	36.0000	36.5000	36.0000	36.5000	-14.740%	4	205	-73.890%
2026-05-22	40.2700	42.8100	40.2200	42.8100	-13.515%	20	203	-77.739%
2026-05-19	49.5000	49.5000	49.5000	49.5000	-8.672%	1	193	-80.747%
2026-05-18	54.2000	54.2000	54.2000	54.2000	+6.067%	1	193	-82.417%
2026-05-14	51.1500	51.1500	51.1000	51.1000	-6.187%	2	193	-81.350%
2026-05-12	54.4500	54.5400	54.4500	54.4700	-4.689%	4	193	-82.504%
2026-05-07	55.0000	57.1500	55.0000	57.1500	-2.191%	34	193	-83.325%
2026-05-05	58.4300	58.4300	58.4300	58.4300	-7.416%	10	186	-83.690%
2026-05-04	63.1100	63.1100	63.1100	63.1100	+0.254%	1	186	-84.899%
2026-05-01	62.9500	62.9500	62.9500	62.9500	-18.858%	1	185	-84.861%
2026-04-30	77.3200	77.5800	77.3200	77.5800	-26.777%	54	185	-87.716%
2026-04-29	103.5000	106.3000	103.5000	105.9500	+6.697%	19	144	-91.005%
2026-04-28	99.2000	99.7000	99.0900	99.3000	+3.979%	40	140	-90.403%
2026-04-24	98.1000	99.0200	95.5000	95.5000	+7.727%	26	134	-90.021%
2026-04-15	86.1000	88.6500	86.0000	88.6500	-6.477%	4	129	-89.250%
2026-04-07	89.4500	94.9400	89.4500	94.7900	+4.337%	9	127	-89.946%
2026-03-31	91.6500	92.3500	90.8500	90.8500	-4.919%	59	118	-89.510%
2026-03-26	95.5500	95.5500	95.5500	95.5500	+5.081%	1	88	-90.026%
2026-03-25	90.9300	90.9300	90.9300	90.9300	+1.202%	2	87	-89.519%
2026-03-23	92.1100	92.1100	89.8500	89.8500	+4.720%	6	89	-89.393%
2026-03-17	86.0000	86.0000	85.8000	85.8000	+10.596%	2	89	-88.893%
2026-03-06	77.7500	78.4500	77.3500	77.5800	+32.615%	23	89	-87.716%
2026-02-25	58.4000	58.5000	58.4000	58.5000	+3.871%	2	86	-83.709%
2026-02-24	56.3200	56.3200	56.3200	56.3200	+4.684%	5	86	-83.079%
2026-02-23	54.2000	54.5500	53.8000	53.8000	-12.520%	16	82	-82.286%
2026-02-20	62.2500	62.7200	61.5000	61.5000	+6.771%	20	82	-84.504%
2026-02-17	57.1000	57.6000	57.1000	57.6000	-14.388%	2	78	-83.455%
2026-02-03	67.2800	67.2800	67.2800	67.2800	+10.205%	1	77	-85.835%
2026-01-29	60.6000	61.0500	60.6000	61.0500	+13.581%	2	77	-84.390%
2026-01-13	54.1500	54.1500	53.7500	53.7500	+0.939%	2	77	-82.270%
2026-01-12	54.7800	54.7800	53.2500	53.2500	-0.094%	12	77	-82.103%
2026-01-09	53.3000	53.3000	53.3000	53.3000	-4.906%	3	73	-82.120%
2025-12-30	56.0500	56.0500	56.0500	56.0500	-12.326%	2	73	-82.997%
2025-12-17	63.9300	63.9300	63.9300	63.9300	-2.322%	1	73	-85.093%
2025-12-16	65.8000	65.8500	65.4500	65.4500	-3.750%	4	74	-85.439%
2025-12-11	68.0000	68.0000	68.0000	68.0000	-10.041%	1	72	-85.985%
2025-12-09	74.1200	75.5900	74.1200	75.5900	+10.350%	3	72	-87.393%
2025-12-05	68.3000	68.5000	68.3000	68.5000	+24.207%	3	71	-86.088%
2025-11-25	55.1500	55.1500	55.1500	55.1500	-18.658%	1	69	-82.720%
2025-11-21	67.8000	67.8000	67.8000	67.8000	-4.975%	1	68	-85.944%
2025-11-18	73.1000	73.1000	71.3500	71.3500	-1.450%	3	67	-86.643%
2025-11-14	72.4000	72.4000	72.4000	72.4000	+1.472%	2	64	-86.837%
2025-11-13	71.3500	71.3500	71.3500	71.3500	-9.259%	1	62	-86.643%
2025-11-11	77.8700	78.6300	77.8700	78.6300	-8.463%	4	61	-87.880%
2025-11-10	83.9500	86.1000	83.9500	85.9000	-37.023%	7	61	-88.906%
2025-10-29	139.5000	139.7000	136.4000	136.4000	+0.442%	16	59	-93.013%
2025-10-27	136.1000	136.1000	135.8000	135.8000	-6.215%	2	57	-92.982%
2025-10-22	145.0500	145.0500	144.8000	144.8000	+2.586%	2	57	-93.419%
2025-10-21	140.6500	141.1500	140.6500	141.1500	+6.008%	2	56	-93.248%
2025-10-15	133.7500	133.7500	132.4500	133.1500	-2.060%	6	55	-92.843%
2025-10-14	137.1500	137.1500	135.9500	135.9500	-43.804%	2	54	-92.990%
2025-08-07	241.9200	241.9200	241.9200	241.9200	+96.427%	1	53	-96.061%
2025-04-29	127.8500	127.8500	123.1600	123.1600	-4.051%	17	53	-92.262%
2025-04-28	130.8100	130.8100	128.3600	128.3600	-17.043%	23	54	-92.576%
2025-04-21	154.7300	154.7300	154.7300	154.7300	-15.216%	4	57	-93.841%
2025-04-04	182.5000	182.5000	182.5000	182.5000	+33.602%	2	57	-94.778%
2025-03-26	136.6000	136.6000	136.6000	136.6000	-2.526%	1	58	-93.023%
2025-03-17	140.1400	140.1400	140.1400	140.1400	+19.309%	50	58	-93.200%
2025-02-13	117.0900	117.4600	117.0900	117.4600	+1.067%	2	69	-91.887%
2025-02-12	118.0400	118.0500	116.2200	116.2200	-39.782%	3	69	-91.800%
2024-11-18	193.0000	193.0000	193.0000	193.0000	+69.909%	1	66	-95.062%
2024-09-03	113.5900	113.5900	113.5900	113.5900	-1.226%	1	67	-91.610%
2024-08-30	115.0000	115.0000	115.0000	115.0000	-16.364%	100	18	-91.713%
2024-08-09	137.5000	137.5000	137.5000	137.5000	-17.881%	2	18	-93.069%
2024-07-30	167.4400	167.4400	167.4400	167.4400	+8.763%	1	17	-94.308%
2024-07-26	153.9500	153.9500	153.9500	153.9500	+14.240%	2	17	-93.810%
2024-07-19	134.7600	134.7600	134.3000	134.7600	+21.024%	17	18	-92.928%
2024-06-25	111.3500	111.3500	111.3500	111.3500	-13.548%	1	3	-91.441%
2024-06-12	128.8000	128.8000	128.8000	128.8000	+3.040%	1	2	-92.601%
2024-06-11	125.0000	125.0000	125.0000	125.0000	0.000%	1	1	-92.376%