Dark

LLY20261218P890
LLY Dec 18 2026 890.00 Put (LLY261218P00890000)
option OPRA

EOD

Sep 9, 2026

12.61+2.520%(+0.31)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	11.2000	12.6100	11.1500	12.6100	+2.520%	17	341	0.000%
2026-09-08	11.9000	13.0400	11.6000	12.3000	+43.190%	14	329	+2.520%
2026-09-01	8.7300	8.7300	8.5900	8.5900	-16.683%	4	330	+46.799%
2026-08-31	10.3200	10.8300	10.3100	10.3100	+3.100%	49	332	+22.308%
2026-08-27	9.5000	10.0000	9.5000	10.0000	+11.982%	3	316	+26.100%
2026-08-26	8.6800	9.3500	8.6000	8.9300	+12.327%	24	316	+41.209%
2026-08-24	8.0000	8.0000	7.9500	7.9500	+6.711%	5	314	+58.616%
2026-08-20	7.3000	7.4500	7.1500	7.4500	+9.238%	14	313	+69.262%
2026-08-19	6.5800	6.8200	6.5800	6.8200	-25.464%	16	312	+84.897%
2026-08-13	9.1500	9.1500	9.1500	9.1500	-24.380%	1	305	+37.814%
2026-08-12	12.1000	12.1000	12.1000	12.1000	+10.200%	6	305	+4.215%
2026-08-11	11.1500	11.1500	10.9800	10.9800	-13.679%	3	304	+14.845%
2026-08-10	12.7200	12.7200	12.7200	12.7200	-15.087%	3	305	-0.865%
2026-08-06	12.6000	14.9800	12.6000	14.9800	-35.403%	9	305	-15.821%
2026-08-03	23.1900	23.1900	23.1900	23.1900	+45.392%	1	303	-45.623%
2026-07-29	15.9500	15.9500	15.9500	15.9500	-2.862%	1	303	-20.940%
2026-07-28	16.4200	16.5400	16.4000	16.4200	-31.297%	15	303	-23.203%
2026-07-17	22.2500	23.9000	22.2500	23.9000	-4.016%	5	295	-47.238%
2026-07-15	24.9000	24.9000	24.9000	24.9000	+18.009%	1	294	-49.357%
2026-07-10	21.1000	21.1000	21.1000	21.1000	+8.205%	1	294	-40.237%
2026-07-08	19.5000	19.5000	19.5000	19.5000	+2.362%	1	293	-35.333%
2026-07-07	19.0500	19.0500	19.0500	19.0500	-9.286%	1	293	-33.806%
2026-07-01	21.0000	21.0000	21.0000	21.0000	+0.239%	6	294	-39.952%
2026-06-30	20.8100	20.9500	20.8100	20.9500	+11.436%	5	288	-39.809%
2026-06-29	18.5500	18.8000	18.5500	18.8000	-15.162%	2	287	-32.926%
2026-06-26	24.2000	24.2000	22.1600	22.1600	-26.133%	5	287	-43.096%
2026-06-23	30.0000	30.0000	30.0000	30.0000	-10.180%	5	287	-57.967%
2026-06-22	33.2000	33.4000	33.2000	33.4000	+5.998%	5	292	-62.246%
2026-06-18	31.9000	31.9000	31.5100	31.5100	+5.845%	2	301	-59.981%
2026-06-17	29.7700	29.7700	29.7700	29.7700	+4.456%	10	301	-57.642%
2026-06-16	29.3000	29.3100	28.5000	28.5000	-11.076%	7	301	-55.754%
2026-06-08	32.0500	32.0500	32.0500	32.0500	-3.725%	1	299	-60.655%
2026-06-04	32.4100	33.2900	32.4100	33.2900	-16.879%	4	299	-62.121%
2026-06-03	41.9000	41.9000	39.3000	40.0500	+12.468%	10	297	-68.514%
2026-05-29	35.6100	35.6100	35.6100	35.6100	-25.580%	1	296	-64.589%
2026-05-22	47.8500	47.8500	47.8500	47.8500	-21.557%	10	296	-73.647%
2026-05-18	61.0000	61.0000	61.0000	61.0000	+4.363%	1	287	-79.328%
2026-05-15	58.2000	58.4500	58.2000	58.4500	+1.212%	2	287	-78.426%
2026-05-14	59.4500	59.9500	57.5000	57.7500	-2.119%	14	286	-78.165%
2026-05-13	59.0000	59.0000	59.0000	59.0000	-8.880%	1	280	-78.627%
2026-05-11	64.7500	64.7500	64.7500	64.7500	-8.234%	5	280	-80.525%
2026-05-08	66.0000	70.7000	66.0000	70.5600	+2.857%	70	280	-82.129%
2026-05-04	68.6000	68.6000	68.6000	68.6000	+0.882%	1	237	-81.618%
2026-05-01	68.5600	68.5600	68.0000	68.0000	-22.727%	102	240	-81.456%
2026-04-30	91.0000	91.0000	88.0000	88.0000	-18.819%	101	240	-85.670%
2026-04-28	108.4000	108.4000	108.4000	108.4000	+0.370%	5	241	-88.367%
2026-04-24	105.0000	108.0000	105.0000	108.0000	+20.000%	13	241	-88.324%
2026-04-17	90.0000	90.0000	90.0000	90.0000	-5.561%	10	241	-85.989%
2026-04-15	95.3000	95.3000	95.3000	95.3000	+4.381%	2	231	-86.768%
2026-04-02	91.3000	91.3000	91.3000	91.3000	+3.679%	1	229	-86.188%
2026-04-01	88.0600	88.0600	88.0600	88.0600	-22.002%	1	229	-85.680%
2026-03-27	113.0500	113.0500	112.9000	112.9000	+6.309%	2	228	-88.831%
2026-03-26	105.0000	106.2000	104.9500	106.2000	+5.055%	3	227	-88.126%
2026-03-25	101.0900	101.0900	101.0900	101.0900	-5.080%	10	228	-87.526%
2026-03-24	106.5000	106.5000	106.5000	106.5000	+24.853%	1	225	-88.160%
2026-03-17	85.3000	85.3000	85.3000	85.3000	-0.176%	4	224	-85.217%
2026-03-06	85.7500	85.7500	85.4500	85.4500	+12.434%	2	224	-85.243%
2026-03-03	75.9000	76.0000	75.9000	76.0000	+22.265%	6	225	-83.408%
2026-02-24	62.1600	62.1600	62.1600	62.1600	+4.646%	5	225	-79.714%
2026-02-23	59.4000	59.4000	59.4000	59.4000	-12.583%	1	223	-78.771%
2026-02-18	68.0500	68.0500	67.9500	67.9500	+8.460%	2	222	-81.442%
2026-02-17	63.1500	63.1500	62.6500	62.6500	+13.909%	2	221	-79.872%
2026-02-04	55.6000	55.6000	55.0000	55.0000	-1.434%	11	220	-77.073%
2026-01-23	55.8500	55.8500	55.8000	55.8000	-16.964%	2	222	-77.401%
2026-01-20	67.2000	67.2000	67.2000	67.2000	+14.208%	1	223	-81.235%
2026-01-13	59.3400	59.5800	58.8400	58.8400	+5.827%	6	222	-78.569%
2026-01-08	55.6000	55.6000	55.6000	55.6000	-10.178%	1	222	-77.320%
2026-01-06	61.9000	61.9000	61.9000	61.9000	-0.498%	2	222	-79.628%
2026-01-02	61.9400	62.2100	61.9400	62.2100	+0.859%	3	222	-79.730%
2025-12-30	61.6800	61.6800	61.6800	61.6800	-3.474%	2	221	-79.556%
2025-12-26	63.8500	63.9000	63.8500	63.9000	-1.692%	2	219	-80.266%
2025-12-23	64.3000	65.0000	64.3000	65.0000	+1.325%	13	220	-80.600%
2025-12-22	65.0000	65.0000	64.1500	64.1500	-8.618%	2	210	-80.343%
2025-12-18	70.2000	70.2000	70.2000	70.2000	-12.795%	2	210	-82.037%
2025-12-09	80.5000	80.5000	80.5000	80.5000	+6.764%	1	208	-84.335%
2025-12-04	75.4000	75.4000	75.4000	75.4000	+6.648%	2	208	-83.276%
2025-12-03	70.7000	70.7000	70.7000	70.7000	+10.365%	1	206	-82.164%
2025-11-24	64.0600	64.0600	64.0600	64.0600	-13.956%	1	205	-80.315%
2025-11-21	74.4500	74.4500	74.4500	74.4500	+1.431%	2	206	-83.062%
2025-11-20	73.4000	73.4000	73.4000	73.4000	-6.342%	2	204	-82.820%
2025-11-13	78.3400	78.3700	78.3400	78.3700	-8.210%	3	202	-83.910%
2025-11-11	85.3800	85.3800	85.3800	85.3800	-9.411%	3	204	-85.231%
2025-11-10	90.8000	94.4500	90.8000	94.2500	-15.547%	13	202	-86.621%
2025-11-07	111.7000	111.7000	111.6000	111.6000	+14.426%	2	210	-88.701%
2025-11-05	100.2000	100.2000	97.5300	97.5300	-30.410%	5	210	-87.071%
2025-10-24	142.5000	142.5000	140.1500	140.1500	-7.522%	3	211	-91.002%
2025-10-22	152.3000	152.3000	151.5500	151.5500	-23.460%	2	213	-91.679%
2025-09-29	198.0000	198.0000	198.0000	198.0000	+13.305%	135	213	-93.631%
2025-08-04	175.0000	175.0000	174.7500	174.7500	+5.494%	2	213	-92.784%
2025-03-13	165.6500	165.6500	165.6500	165.6500	-4.524%	10	203	-92.388%
2024-11-06	173.5000	173.5000	173.5000	173.5000	+50.856%	2	203	-92.732%
2024-07-12	115.0100	115.0100	115.0100	115.0100	-7.025%	2	203	-89.036%
2024-06-26	124.0500	124.0500	123.7000	123.7000	-2.836%	2	203	-89.806%
2024-06-25	127.3100	127.3100	127.3100	127.3100	-2.257%	1	202	-90.095%
2024-06-21	130.2500	130.2500	130.2500	130.2500	+4.283%	2	202	-90.319%
2024-06-20	124.9000	124.9000	124.9000	124.9000	-29.034%	1	201	-89.904%
2024-05-20	176.0000	176.0000	176.0000	176.0000	0.000%	200	200	-92.835%