Dark

LLY20261218P900
LLY Dec 18 2026 900.00 Put (LLY261218P00900000)
option OPRA

EOD

Jul 23, 2026

22.15-9.592%(-2.35)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	22.8400	22.8400	22.1500	22.1500	-9.592%	6	460	0.000%
2026-07-21	24.5000	24.5000	24.5000	24.5000	-3.047%	1	454	-9.592%
2026-07-20	23.0200	25.2700	23.0200	25.2700	+0.278%	3	455	-12.347%
2026-07-17	25.2000	25.2000	25.2000	25.2000	+7.923%	6	453	-12.103%
2026-07-16	23.2200	23.3500	21.1500	23.3500	-7.157%	20	453	-5.139%
2026-07-14	25.8000	25.8000	25.1500	25.1500	+16.435%	3	473	-11.928%
2026-07-13	21.6000	21.6000	21.6000	21.6000	+3.349%	1	471	+2.546%
2026-07-09	20.9000	20.9000	20.9000	20.9000	-2.336%	50	470	+5.981%
2026-07-08	20.0500	21.4000	20.0500	21.4000	+8.354%	3	435	+3.505%
2026-07-07	21.0000	21.0000	19.2800	19.7500	-10.105%	12	435	+12.152%
2026-07-06	22.0100	22.0100	21.9700	21.9700	+4.619%	8	425	+0.819%
2026-07-02	21.0000	21.0000	21.0000	21.0000	-0.803%	1	420	+5.476%
2026-06-30	21.1700	21.1700	21.1700	21.1700	+7.955%	2	420	+4.629%
2026-06-29	19.6100	19.6100	19.6100	19.6100	-12.494%	1	420	+12.953%
2026-06-26	24.0000	24.0000	22.1300	22.4100	-31.447%	9	420	-1.160%
2026-06-24	32.0000	32.6900	32.0000	32.6900	-1.388%	2	424	-32.242%
2026-06-23	33.1500	33.1500	33.1500	33.1500	-1.807%	1	423	-33.183%
2026-06-22	33.7600	33.7600	33.7600	33.7600	+4.520%	1	423	-34.390%
2026-06-18	32.3000	32.3000	32.3000	32.3000	+1.540%	1	423	-31.424%
2026-06-16	31.7500	31.8100	31.7500	31.8100	-0.594%	2	423	-30.368%
2026-06-12	31.5100	32.0000	31.5100	32.0000	+5.960%	52	423	-30.781%
2026-06-11	30.2000	30.2000	30.2000	30.2000	-15.288%	1	401	-26.656%
2026-06-08	35.6500	35.6500	35.6500	35.6500	+13.355%	2	400	-37.868%
2026-06-05	32.0700	32.0700	31.3000	31.4500	-10.526%	26	399	-29.571%
2026-06-04	34.5400	35.6000	34.5400	35.1500	-17.893%	14	397	-36.984%
2026-06-03	42.3600	42.8100	42.3600	42.8100	-1.246%	2	392	-48.260%
2026-06-02	42.0000	44.8500	42.0000	43.3500	+6.380%	19	393	-48.904%
2026-06-01	38.0000	40.8200	38.0000	40.7500	+7.237%	15	387	-45.644%
2026-05-29	36.3300	38.0000	36.0000	38.0000	+11.765%	12	378	-41.711%
2026-05-28	37.3500	37.3500	34.0000	34.0000	-18.854%	10	371	-34.853%
2026-05-27	42.7000	42.7000	40.7700	41.9000	-2.217%	19	370	-47.136%
2026-05-26	43.8000	43.8000	42.0000	42.8500	-8.830%	14	365	-48.308%
2026-05-22	47.0000	47.0000	47.0000	47.0000	-9.615%	1	358	-52.872%
2026-05-21	52.0000	52.0000	52.0000	52.0000	-10.236%	3	357	-57.404%
2026-05-20	57.6000	57.9300	57.6000	57.9300	-9.654%	6	357	-61.764%
2026-05-18	64.1200	64.1200	64.1200	64.1200	+6.300%	1	353	-65.455%
2026-05-15	60.0000	60.3200	60.0000	60.3200	-3.642%	2	353	-63.279%
2026-05-14	63.1000	63.1000	62.4500	62.6000	+0.192%	9	352	-64.617%
2026-05-13	62.7800	62.7800	62.4800	62.4800	-2.130%	2	354	-64.549%
2026-05-12	66.3100	66.6000	63.8400	63.8400	-4.858%	46	354	-65.304%
2026-05-11	67.1000	67.1000	67.1000	67.1000	-8.658%	1	354	-66.990%
2026-05-08	73.4600	73.4600	73.4600	73.4600	+8.460%	5	358	-69.848%
2026-05-07	66.0000	67.7300	66.0000	67.7300	+5.994%	8	363	-67.297%
2026-05-06	63.9000	63.9000	63.9000	63.9000	-6.715%	1	360	-65.336%
2026-05-05	70.0800	70.0800	68.5000	68.5000	-7.093%	12	360	-67.664%
2026-05-04	75.0000	75.1800	72.5500	73.7300	-1.430%	15	360	-69.958%
2026-05-01	73.0000	74.9000	73.0000	74.8000	-10.952%	3	345	-70.388%
2026-04-30	87.1500	87.1500	84.0000	84.0000	-24.338%	3	345	-73.631%
2026-04-24	107.5200	111.0200	107.5200	111.0200	+5.986%	6	344	-80.049%
2026-04-21	107.8000	107.8000	104.7500	104.7500	+1.208%	12	335	-78.854%
2026-04-16	104.8000	104.8000	103.5000	103.5000	-0.548%	71	335	-78.599%
2026-04-15	99.8500	104.0700	99.8500	104.0700	+6.958%	4	300	-78.716%
2026-04-14	97.3000	97.3000	97.3000	97.3000	+5.934%	1	301	-77.235%
2026-04-10	91.6400	92.4600	91.6400	91.8500	+6.185%	7	302	-75.885%
2026-04-09	87.2500	87.2500	86.5000	86.5000	-4.240%	25	301	-74.393%
2026-04-08	90.3300	90.3300	90.3300	90.3300	-7.144%	1	276	-75.479%
2026-04-02	95.0000	98.1000	95.0000	97.2800	+6.901%	3	275	-77.231%
2026-04-01	91.9900	91.9900	89.7000	91.0000	-13.523%	7	275	-75.659%
2026-03-31	105.2300	105.2300	105.2300	105.2300	-10.822%	2	279	-78.951%
2026-03-27	118.2000	118.2000	118.0000	118.0000	+9.027%	3	279	-81.229%
2026-03-24	108.2300	108.2300	108.2300	108.2300	+4.671%	3	278	-79.534%
2026-03-23	103.4000	103.4000	103.4000	103.4000	-7.966%	1	278	-78.578%
2026-03-20	109.8500	112.3500	109.8500	112.3500	+7.255%	2	277	-80.285%
2026-03-19	105.8200	105.8200	104.7500	104.7500	-1.910%	21	277	-78.854%
2026-03-18	107.0000	107.5000	106.1500	106.7900	+4.696%	17	265	-79.258%
2026-03-17	92.3000	102.0000	92.3000	102.0000	+21.937%	6	270	-78.284%
2026-03-16	83.8300	84.1100	83.6000	83.6500	-2.733%	65	270	-73.521%
2026-03-12	86.0000	86.0000	86.0000	86.0000	+6.872%	1	262	-74.244%
2026-03-10	80.4700	80.4700	80.4700	80.4700	-4.202%	1	263	-72.474%
2026-03-09	86.5500	86.5500	84.0000	84.0000	-5.063%	2	264	-73.631%
2026-03-06	89.8500	89.8500	88.3000	88.4800	+1.818%	16	266	-74.966%
2026-03-05	84.0000	86.9000	84.0000	86.9000	+11.410%	2	258	-74.511%
2026-03-04	78.1300	78.1300	78.0000	78.0000	-1.763%	3	257	-71.603%
2026-03-03	79.8000	79.8000	79.4000	79.4000	+8.500%	10	254	-72.103%
2026-03-02	73.1800	73.1800	73.1800	73.1800	+4.543%	2	259	-69.732%
2026-02-27	70.0000	70.0000	70.0000	70.0000	+2.941%	1	259	-68.357%
2026-02-25	68.5800	68.5800	68.0000	68.0000	+4.455%	2	259	-67.426%
2026-02-24	64.5000	65.1000	64.5000	65.1000	-10.515%	2	259	-65.975%
2026-02-20	72.5500	72.8600	72.5000	72.7500	+13.672%	18	259	-69.553%
2026-02-17	64.0000	64.0000	64.0000	64.0000	-2.809%	2	253	-65.391%
2026-02-09	65.7000	65.8500	65.7000	65.8500	+1.746%	6	253	-66.363%
2026-02-06	64.7200	64.7200	64.7200	64.7200	+15.571%	1	250	-65.776%
2026-02-04	56.0000	58.0000	56.0000	56.0000	-17.647%	4	251	-60.446%
2026-02-03	68.0000	68.0000	68.0000	68.0000	-2.857%	2	249	-67.426%
2026-01-30	70.0000	70.0000	70.0000	70.0000	0.000%	1	247	-68.357%
2026-01-29	70.0000	70.0000	70.0000	70.0000	-7.895%	1	247	-68.357%
2026-01-28	76.0000	76.0000	76.0000	76.0000	+14.029%	1	247	-70.855%
2026-01-27	66.6500	66.6500	66.6500	66.6500	+8.198%	1	246	-66.767%
2026-01-23	58.5800	61.6000	58.5500	61.6000	-12.126%	23	245	-64.042%
2026-01-20	70.4500	70.8000	70.1000	70.1000	-2.639%	3	236	-68.402%
2026-01-15	76.0000	76.0000	72.0000	72.0000	+15.942%	3	235	-69.236%
2026-01-13	62.1000	62.1000	62.1000	62.1000	+6.154%	3	232	-64.332%
2026-01-08	55.6400	58.5000	55.6400	58.5000	+1.124%	26	229	-62.137%
2026-01-07	58.0000	58.0000	57.1000	57.8500	-14.233%	3	207	-61.711%
2026-01-06	65.0000	68.4000	65.0000	67.4500	-3.643%	5	207	-67.161%
2026-01-05	70.0000	70.0000	70.0000	70.0000	+9.375%	1	207	-68.357%
2026-01-02	64.3000	64.3000	64.0000	64.0000	+0.645%	2	207	-65.391%
2025-12-31	63.0500	63.5900	63.0500	63.5900	+2.680%	3	206	-65.167%
2025-12-30	63.5000	63.5000	61.9300	61.9300	-7.124%	3	206	-64.234%
2025-12-26	66.6800	66.6800	66.6800	66.6800	-1.826%	1	205	-66.782%
2025-12-23	67.6500	67.9200	67.6500	67.9200	+1.555%	3	205	-67.388%
2025-12-22	69.0000	69.0000	66.8800	66.8800	-6.199%	5	204	-66.881%
2025-12-19	71.2500	71.3000	71.2500	71.3000	-4.038%	3	202	-68.934%
2025-12-17	74.3000	74.3000	74.3000	74.3000	-0.801%	2	199	-70.188%
2025-12-16	74.9000	74.9000	74.9000	74.9000	-7.645%	2	197	-70.427%
2025-12-12	81.1000	81.1000	81.1000	81.1000	+4.443%	2	195	-72.688%
2025-12-11	77.6500	77.6500	77.6500	77.6500	-10.747%	1	194	-71.475%
2025-12-10	87.0000	87.0000	87.0000	87.0000	+4.317%	29	194	-74.540%
2025-12-08	83.4000	83.4000	83.4000	83.4000	+4.328%	1	165	-73.441%
2025-12-05	79.9400	79.9400	79.9400	79.9400	-1.673%	1	165	-72.292%
2025-12-04	81.3000	81.3000	81.3000	81.3000	+7.256%	3	166	-72.755%
2025-12-03	74.8500	75.8000	74.8500	75.8000	+9.776%	4	166	-70.778%
2025-12-02	69.0500	69.0500	69.0500	69.0500	+1.694%	2	166	-67.922%
2025-11-24	68.9000	69.0000	67.9000	67.9000	-13.668%	3	164	-67.378%
2025-11-19	78.6500	78.6500	78.6500	78.6500	-6.090%	1	161	-71.837%
2025-11-17	83.3600	84.0000	83.3600	83.7500	-3.369%	13	162	-73.552%
2025-11-12	87.4800	88.0300	86.6700	86.6700	-12.455%	8	164	-74.443%
2025-11-10	99.0000	99.0000	99.0000	99.0000	-18.182%	2	164	-77.626%
2025-11-07	121.0000	121.0000	121.0000	121.0000	+14.910%	1	162	-81.694%
2025-11-06	107.6000	107.6000	105.3000	105.3000	+1.007%	2	162	-78.965%
2025-11-05	104.2500	104.2500	104.2500	104.2500	-11.653%	2	161	-78.753%
2025-11-04	118.0000	118.0000	118.0000	118.0000	-24.359%	1	162	-81.229%
2025-10-28	156.0000	156.0000	156.0000	156.0000	+4.104%	2	163	-85.801%
2025-10-24	155.0000	155.0000	149.8500	149.8500	+1.939%	8	163	-85.219%
2025-10-16	147.0000	147.0000	147.0000	147.0000	-5.131%	1	163	-84.932%
2025-10-14	155.6500	155.6500	154.9500	154.9500	+13.350%	2	162	-85.705%
2025-10-08	136.1900	136.7000	136.1900	136.7000	-10.154%	3	161	-83.797%
2025-10-02	152.1500	152.1500	152.1500	152.1500	-20.465%	1	162	-85.442%
2025-09-24	191.3000	191.3000	191.3000	191.3000	-4.883%	6	161	-88.421%
2025-09-08	201.6500	201.6500	201.1200	201.1200	-10.218%	5	155	-88.987%
2025-08-20	224.0100	224.0100	224.0100	224.0100	-14.484%	1	153	-90.112%
2025-08-11	261.9500	261.9500	261.9500	261.9500	+57.801%	1	153	-91.544%
2025-06-16	166.0000	166.0000	166.0000	166.0000	-23.853%	50	153	-86.657%
2025-05-14	218.0000	218.0000	218.0000	218.0000	+10.218%	1	103	-89.839%
2025-05-08	197.7900	197.7900	197.7900	197.7900	+13.607%	1	103	-88.801%
2025-04-01	174.1000	174.1000	174.1000	174.1000	+35.793%	1	103	-87.277%
2025-02-24	128.2100	128.2100	128.2100	128.2100	-7.094%	1	103	-82.724%
2025-02-19	138.0000	138.0000	138.0000	138.0000	-11.906%	1	103	-83.949%
2025-02-04	159.2100	159.2100	156.6500	156.6500	-23.686%	2	103	-85.860%
2025-01-14	205.2700	205.2700	205.2700	205.2700	+14.039%	1	103	-89.209%
2024-12-24	180.0000	180.0000	180.0000	180.0000	-9.219%	2	103	-87.694%
2024-11-22	198.2800	198.2800	198.2800	198.2800	+2.603%	2	103	-88.829%
2024-11-15	193.2500	193.2500	193.2500	193.2500	+50.097%	2	104	-88.538%
2024-10-17	128.7500	128.7500	128.7500	128.7500	-4.630%	2	104	-82.796%
2024-10-15	135.0000	135.0000	135.0000	135.0000	-11.096%	1	104	-83.593%
2024-09-27	151.8500	151.8500	151.8500	151.8500	+2.678%	2	104	-85.413%
2024-09-06	147.8900	147.8900	147.8900	147.8900	+6.396%	14	104	-85.023%
2024-09-05	135.2000	139.0000	135.2000	139.0000	+7.752%	2	111	-84.065%
2024-09-04	129.0000	129.0000	129.0000	129.0000	+0.726%	1	111	-82.829%
2024-08-26	128.0700	128.0700	128.0700	128.0700	-2.244%	1	111	-82.705%
2024-08-20	125.0000	131.0100	125.0000	131.0100	-4.651%	2	111	-83.093%
2024-08-15	135.0000	137.4000	135.0000	137.4000	-5.222%	3	111	-83.879%
2024-08-13	144.9700	144.9700	144.9700	144.9700	-3.993%	2	111	-84.721%
2024-08-12	151.0000	151.0000	151.0000	151.0000	-20.505%	1	111	-85.331%
2024-08-06	189.9500	189.9500	189.9500	189.9500	+9.766%	1	111	-88.339%
2024-07-30	173.3500	174.0000	172.9000	173.0500	+38.440%	11	111	-87.200%
2024-07-17	125.0000	125.0000	125.0000	125.0000	+8.554%	2	113	-82.280%
2024-07-15	114.5000	118.6500	114.5000	115.1500	-5.615%	195	113	-80.764%
2024-07-08	122.0000	122.0000	122.0000	122.0000	-2.704%	2	22	-81.844%
2024-07-03	125.3900	125.3900	125.3900	125.3900	+0.312%	1	22	-82.335%
2024-07-01	125.0000	125.0000	125.0000	125.0000	+0.225%	1	22	-82.280%
2024-06-28	124.7200	124.7200	124.7200	124.7200	-1.795%	2	22	-82.240%
2024-06-27	127.0000	127.0000	127.0000	127.0000	-1.013%	2	22	-82.559%
2024-06-26	128.7500	128.7500	128.3000	128.3000	-2.818%	2	21	-82.736%
2024-06-24	132.0200	132.0200	132.0200	132.0200	+2.333%	1	21	-83.222%
2024-06-20	129.0100	129.0100	129.0100	129.0100	-4.656%	1	21	-82.831%
2024-06-13	137.0000	137.0000	135.3100	135.3100	-20.546%	2	20	-83.630%
2024-05-28	170.8100	170.8100	170.3000	170.3000	0.000%	2	18	-86.994%
2024-05-21	168.2000	171.5000	168.2000	170.3000	-5.389%	10	16	-86.994%
2024-05-15	180.0000	180.0000	180.0000	180.0000	-3.743%	10	12	-87.694%
2024-03-05	187.0000	187.0000	187.0000	187.0000	+4.178%	4	2	-88.155%
2024-03-04	179.5000	179.5000	179.5000	179.5000	0.000%	4	0	-87.660%