Dark

LLY20261218P880
LLY Dec 18 2026 880.00 Put (LLY261218P00880000)
option OPRA

EOD

Sep 8, 2026

11.00+25.714%(+2.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	11.0000	11.0000	9.9500	11.0000	+25.714%	5	108	0.000%
2026-09-02	8.5500	9.3000	8.4000	8.7500	+27.737%	58	108	+25.714%
2026-08-26	6.8500	6.8500	6.8500	6.8500	-7.432%	1	109	+60.584%
2026-08-21	7.4000	7.4000	7.4000	7.4000	+5.714%	1	108	+48.649%
2026-08-19	7.0000	7.0000	7.0000	7.0000	-24.731%	1	109	+57.143%
2026-08-13	9.3000	9.3000	9.3000	9.3000	-17.333%	2	112	+18.280%
2026-08-10	11.2500	11.2500	11.2500	11.2500	-15.414%	2	112	-2.222%
2026-08-07	13.3000	13.3000	13.3000	13.3000	+0.377%	1	112	-17.293%
2026-08-06	12.7000	13.7500	12.7000	13.2500	-3.285%	28	111	-16.981%
2026-08-05	13.7000	13.7000	13.7000	13.7000	-37.727%	1	99	-19.708%
2026-08-03	21.0000	22.0500	21.0000	22.0000	+48.248%	3	99	-50.000%
2026-07-28	14.8400	14.8400	14.8400	14.8400	-13.115%	2	97	-25.876%
2026-07-27	17.0800	17.0800	17.0800	17.0800	-22.187%	2	95	-35.597%
2026-07-17	19.6500	21.9500	19.4000	21.9500	+9.750%	4	97	-49.886%
2026-07-10	20.0000	20.0000	20.0000	20.0000	+8.401%	1	97	-45.000%
2026-07-09	18.1000	18.4500	18.1000	18.4500	+0.545%	8	96	-40.379%
2026-07-08	18.1500	18.3500	18.1500	18.3500	+9.552%	5	94	-40.054%
2026-07-07	16.7500	16.7500	16.7500	16.7500	-13.437%	1	89	-34.328%
2026-07-06	19.3000	19.3500	19.3000	19.3500	+1.522%	3	89	-43.152%
2026-06-30	19.3400	19.3400	19.0600	19.0600	+10.750%	2	88	-42.288%
2026-06-29	17.3300	17.3300	17.2100	17.2100	-9.421%	4	89	-36.084%
2026-06-26	19.4100	19.4100	19.0000	19.0000	-31.334%	2	86	-42.105%
2026-06-24	27.6700	27.6700	27.6700	27.6700	-7.889%	1	86	-60.246%
2026-06-22	31.0500	31.0500	30.0400	30.0400	+12.299%	8	86	-63.382%
2026-06-11	26.3700	26.7500	26.3700	26.7500	-11.570%	2	86	-58.879%
2026-06-09	30.3000	30.3000	30.2500	30.2500	+6.066%	2	86	-63.636%
2026-06-05	28.5200	28.5200	28.5200	28.5200	-6.645%	1	85	-61.431%
2026-06-04	33.2700	33.2700	30.5500	30.5500	-13.701%	2	85	-63.993%
2026-06-01	35.7500	35.7500	35.4000	35.4000	+9.665%	4	85	-68.927%
2026-05-29	31.9000	34.5500	31.9000	32.2800	+13.383%	13	86	-65.923%
2026-05-28	33.4100	33.4100	28.4700	28.4700	-23.054%	2	87	-61.363%
2026-05-26	38.3000	38.6000	37.0000	37.0000	-31.923%	5	87	-70.270%
2026-05-14	54.2000	54.3500	54.2000	54.3500	-18.881%	2	86	-79.761%
2026-05-08	65.3200	67.0000	65.3200	67.0000	+8.943%	6	86	-83.582%
2026-05-05	61.5000	61.5000	61.5000	61.5000	-8.821%	3	87	-82.114%
2026-05-01	67.7500	67.7500	67.4500	67.4500	-32.939%	2	89	-83.692%
2026-04-27	100.5800	100.5800	100.5800	100.5800	-1.392%	1	89	-89.063%
2026-04-24	102.0000	102.0000	97.2500	102.0000	+9.372%	7	89	-89.216%
2026-04-15	90.7000	93.2600	90.5000	93.2600	+2.822%	4	84	-88.205%
2026-04-07	93.9500	99.4900	90.7000	90.7000	+2.858%	11	84	-87.872%
2026-04-02	88.1800	88.1800	88.1800	88.1800	-18.840%	1	78	-87.526%
2026-03-30	108.6500	108.6500	108.3500	108.6500	+0.648%	8	78	-89.876%
2026-03-27	107.9500	107.9500	107.9500	107.9500	+7.735%	1	75	-89.810%
2026-03-26	100.2000	100.2000	100.2000	100.2000	+4.028%	1	75	-89.022%
2026-03-25	96.3200	96.3200	96.3200	96.3200	-4.681%	10	74	-88.580%
2026-03-24	101.0500	101.0500	101.0500	101.0500	-0.815%	1	64	-89.114%
2026-03-20	101.8800	101.8800	101.8800	101.8800	+4.653%	3	63	-89.203%
2026-03-18	97.3500	97.3500	97.3500	97.3500	+4.475%	26	61	-88.701%
2026-03-17	81.5000	93.1800	81.5000	93.1800	+24.075%	6	72	-88.195%
2026-03-16	75.3000	75.5000	75.1000	75.1000	+1.077%	8	69	-85.353%
2026-03-13	74.0500	74.3000	73.8500	74.3000	-5.711%	8	69	-85.195%
2026-03-12	78.8500	78.8500	78.8000	78.8000	+9.293%	2	69	-86.041%
2026-03-11	72.9100	72.9100	71.9500	72.1000	-3.221%	26	69	-84.743%
2026-03-09	75.2100	75.2100	74.5000	74.5000	-6.466%	23	45	-85.235%
2026-03-06	81.7500	81.7500	79.6500	79.6500	+38.161%	7	23	-86.190%
2026-02-09	57.3500	57.6500	57.3500	57.6500	-5.103%	2	22	-80.919%
2026-02-02	60.7500	60.7500	60.7500	60.7500	-2.016%	5	23	-81.893%
2026-01-27	62.0000	62.0000	62.0000	62.0000	-5.416%	1	25	-82.258%
2025-12-15	65.5500	65.5500	65.5500	65.5500	-11.598%	2	24	-83.219%
2025-12-11	74.1500	74.1500	74.1500	74.1500	-7.255%	1	24	-85.165%
2025-12-09	79.9500	79.9500	79.9500	79.9500	+10.504%	1	24	-86.241%
2025-12-05	72.3500	72.3500	72.3500	72.3500	+3.357%	3	24	-84.796%
2025-12-04	70.0000	70.0000	70.0000	70.0000	+16.667%	1	21	-84.286%
2025-11-28	60.0000	60.0000	60.0000	60.0000	-17.752%	10	21	-81.667%
2025-11-19	73.0000	73.0000	72.9500	72.9500	-4.013%	3	16	-84.921%
2025-11-17	78.2000	78.2000	76.0000	76.0000	-1.170%	4	15	-85.526%
2025-11-13	74.5000	76.9000	74.5000	76.9000	-6.139%	2	16	-85.696%
2025-11-11	81.9300	81.9300	81.9300	81.9300	-9.369%	1	16	-86.574%
2025-11-10	90.4000	90.4000	90.4000	90.4000	-29.595%	1	15	-87.832%
2025-10-30	128.7000	128.7500	128.2500	128.4000	-12.265%	4	14	-91.433%
2025-10-22	145.9000	146.3500	145.9000	146.3500	-5.459%	2	14	-92.484%
2025-10-17	154.7000	154.8000	154.7000	154.8000	+12.869%	2	14	-92.894%
2025-10-15	136.8000	137.1500	136.8000	137.1500	+13.347%	2	14	-91.980%
2025-10-10	121.0000	121.0000	121.0000	121.0000	-7.950%	1	15	-90.909%
2025-10-03	131.8000	131.9000	131.4500	131.4500	-48.000%	4	14	-91.632%
2025-08-12	252.7900	252.7900	252.7900	252.7900	+38.896%	1	13	-95.649%
2025-07-31	182.0000	182.0000	182.0000	182.0000	+10.303%	6	13	-93.956%
2025-07-03	165.0000	165.0000	165.0000	165.0000	-19.645%	2	19	-93.333%
2025-05-29	205.3400	205.3400	205.3400	205.3400	+34.605%	2	19	-94.643%
2025-05-02	152.8500	152.8500	152.5500	152.5500	-4.603%	4	21	-92.789%
2025-04-21	159.9100	159.9100	159.9100	159.9100	-22.033%	1	20	-93.121%
2025-04-09	205.1000	205.1000	205.1000	205.1000	+72.281%	6	21	-94.637%
2025-02-12	119.0500	119.0500	119.0500	119.0500	-17.326%	1	15	-90.760%
2025-01-30	144.0000	144.0000	144.0000	144.0000	-13.279%	1	14	-92.361%
2024-12-20	165.9000	166.0500	165.9000	166.0500	+3.137%	2	14	-93.375%
2024-12-10	161.0000	161.0000	161.0000	161.0000	+4.872%	5	15	-93.168%
2024-12-03	153.9900	153.9900	153.5200	153.5200	-15.685%	2	17	-92.835%
2024-11-15	180.4100	182.0800	180.4100	182.0800	+33.882%	6	17	-93.959%
2024-11-11	136.0000	136.0000	136.0000	136.0000	-6.401%	1	15	-91.912%
2024-10-30	145.3000	145.3000	145.3000	145.3000	+2.896%	2	15	-92.429%
2024-09-27	136.5000	141.2100	136.5000	141.2100	+12.027%	6	13	-92.210%
2024-09-05	126.0500	126.0500	126.0500	126.0500	+0.032%	2	11	-91.273%
2024-08-15	126.0100	126.0100	126.0100	126.0100	-3.062%	2	9	-91.271%
2024-07-23	129.9900	129.9900	129.9900	129.9900	+23.600%	1	7	-91.538%
2024-07-15	105.1700	105.1700	105.1700	105.1700	-10.873%	2	6	-89.541%
2024-06-26	118.0000	118.0000	118.0000	118.0000	-4.065%	2	4	-90.678%
2024-06-24	123.0000	123.0000	123.0000	123.0000	-2.148%	1	4	-91.057%
2024-06-20	125.7000	125.7000	125.7000	125.7000	-0.262%	1	3	-91.249%
2024-06-18	126.0300	126.0300	126.0300	126.0300	+0.623%	1	3	-91.272%
2024-06-17	125.2500	125.2500	125.2500	125.2500	-5.820%	2	3	-91.218%
2024-06-13	132.9900	132.9900	132.9900	132.9900	0.000%	1	1	-91.729%