Dark

LLY20261218P920
LLY Dec 18 2026 920.00 Put (LLY261218P00920000)
option OPRA

EOD

Sep 4, 2026

13.58+10.857%(+1.33)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	13.5800	13.5800	13.5800	13.5800	+10.857%	10	387	0.000%
2026-09-02	12.2500	12.2500	12.2500	12.2500	+2.339%	1	387	+10.857%
2026-09-01	11.9800	12.2300	11.9700	11.9700	-15.106%	14	386	+13.450%
2026-08-31	14.0000	14.1000	14.0000	14.1000	+12.172%	10	384	-3.688%
2026-08-28	13.5300	13.5300	12.5700	12.5700	+28.923%	2	385	+8.035%
2026-08-24	10.0500	10.0500	9.7500	9.7500	+3.175%	87	385	+39.282%
2026-08-21	9.4500	9.4500	9.4500	9.4500	+18.125%	1	299	+43.704%
2026-08-19	8.1500	8.1500	8.0000	8.0000	-28.571%	4	298	+69.750%
2026-08-18	12.3500	12.3500	11.0900	11.2000	-21.238%	3	301	+21.250%
2026-08-17	14.2200	14.2200	14.2200	14.2200	-1.592%	6	300	-4.501%
2026-08-14	14.4500	14.4500	14.4500	14.4500	+22.979%	2	301	-6.021%
2026-08-13	11.7500	11.7500	11.7500	11.7500	-21.927%	3	306	+15.574%
2026-08-11	15.0500	15.0500	15.0500	15.0500	+5.986%	1	306	-9.767%
2026-08-10	14.4400	14.4400	14.2000	14.2000	-19.638%	3	306	-4.366%
2026-08-07	17.6700	17.6700	17.6700	17.6700	-18.759%	1	304	-23.147%
2026-08-05	21.7500	21.7500	21.7500	21.7500	-30.288%	1	303	-37.563%
2026-08-04	30.7900	31.2000	30.7900	31.2000	+20.463%	4	302	-56.474%
2026-07-31	25.9000	25.9000	25.9000	25.9000	+5.285%	43	305	-47.568%
2026-07-30	24.8700	24.8700	24.5900	24.6000	-6.818%	11	288	-44.797%
2026-07-23	26.4500	26.4500	26.3000	26.4000	-11.706%	18	287	-48.561%
2026-07-21	29.9000	29.9000	29.9000	29.9000	+3.928%	3	269	-54.582%
2026-07-20	26.8000	28.7700	26.8000	28.7700	-0.277%	3	266	-52.798%
2026-07-17	28.8500	28.8500	28.8500	28.8500	+8.745%	1	266	-52.929%
2026-07-16	26.5300	26.5300	26.5300	26.5300	+4.655%	3	265	-48.813%
2026-07-08	24.8000	25.3500	24.6000	25.3500	+10.458%	74	265	-46.430%
2026-07-07	22.9500	22.9500	22.9500	22.9500	+1.549%	1	203	-40.828%
2026-06-29	22.6000	22.6000	22.6000	22.6000	-12.741%	1	202	-39.912%
2026-06-26	27.2700	27.2700	24.9500	25.9000	-31.842%	3	202	-47.568%
2026-06-24	35.4000	38.0000	35.3000	38.0000	+5.850%	47	203	-64.263%
2026-06-23	36.0500	36.0500	35.9000	35.9000	-10.807%	4	183	-62.173%
2026-06-22	40.5500	40.5500	40.2000	40.2500	+0.625%	13	183	-66.261%
2026-06-18	40.0000	40.0500	39.9500	40.0000	+13.475%	14	160	-66.050%
2026-06-16	35.6500	35.6500	35.2500	35.2500	-2.382%	2	160	-61.475%
2026-06-15	36.1100	36.1100	36.1100	36.1100	+0.306%	1	159	-62.393%
2026-06-11	36.0000	36.0000	36.0000	36.0000	+1.925%	1	159	-62.278%
2026-06-08	35.3200	35.3200	35.3200	35.3200	-9.506%	1	159	-61.552%
2026-06-04	39.0000	39.0300	39.0000	39.0300	-17.571%	2	160	-65.206%
2026-06-01	47.3500	47.3500	47.3500	47.3500	+21.255%	6	160	-71.320%
2026-05-28	39.0000	39.2500	39.0000	39.0500	-19.667%	6	154	-65.224%
2026-05-26	48.6100	48.6100	48.6100	48.6100	-9.072%	10	153	-72.063%
2026-05-22	53.5000	53.5000	53.4600	53.4600	-6.424%	10	153	-74.598%
2026-05-21	57.1300	57.1300	57.1300	57.1300	-12.108%	1	153	-76.230%
2026-05-19	65.0000	65.0000	65.0000	65.0000	-5.797%	1	153	-79.108%
2026-05-14	69.0000	69.0000	69.0000	69.0000	+1.875%	1	152	-80.319%
2026-05-13	67.7300	67.7300	67.7300	67.7300	-4.269%	1	153	-79.950%
2026-05-12	72.0000	72.0000	70.7500	70.7500	-5.667%	9	153	-80.806%
2026-05-11	76.0000	76.5300	73.7500	75.0000	-10.714%	27	153	-81.893%
2026-05-08	81.2000	84.9600	81.2000	84.0000	+10.236%	32	146	-83.833%
2026-05-07	75.4500	76.2000	75.4000	76.2000	+7.324%	5	139	-82.178%
2026-05-06	71.0000	71.0000	71.0000	71.0000	-4.480%	3	136	-80.873%
2026-05-05	74.3300	74.3300	74.3300	74.3300	-8.573%	1	136	-81.730%
2026-05-04	83.5500	83.5500	80.8000	81.3000	-0.611%	3	137	-83.296%
2026-05-01	82.0000	83.4000	81.8000	81.8000	-16.051%	4	136	-83.399%
2026-04-30	107.0000	107.0000	97.4400	97.4400	-28.014%	2	136	-86.063%
2026-04-29	134.3500	135.3600	134.3500	135.3600	+8.898%	6	137	-89.967%
2026-04-27	124.3000	124.3000	124.3000	124.3000	+1.594%	1	137	-89.075%
2026-04-24	116.8800	122.3500	113.0100	122.3500	+16.302%	4	137	-88.901%
2026-04-23	105.2500	105.2500	105.2000	105.2000	-0.256%	2	135	-87.091%
2026-04-22	106.0000	106.0000	105.4700	105.4700	-10.732%	2	135	-87.124%
2026-04-21	118.1500	118.1500	118.1500	118.1500	+14.709%	1	137	-88.506%
2026-04-20	104.7200	104.7200	103.0000	103.0000	-2.184%	2	137	-86.816%
2026-04-17	106.0000	106.0000	105.3000	105.3000	-7.672%	2	137	-87.104%
2026-04-15	110.0000	114.0500	110.0000	114.0500	+14.050%	5	137	-88.093%
2026-04-14	100.0000	100.0000	100.0000	100.0000	-1.961%	6	137	-86.420%
2026-04-08	102.0000	102.0000	102.0000	102.0000	+4.455%	2	132	-86.686%
2026-04-01	108.0000	108.0000	97.6500	97.6500	-24.431%	3	134	-86.093%
2026-03-27	125.0700	129.2200	125.0700	129.2200	+7.549%	9	135	-89.491%
2026-03-26	120.1500	120.1500	120.1500	120.1500	-0.637%	1	136	-88.697%
2026-03-24	118.6800	121.3100	118.6800	120.9200	+3.625%	10	135	-88.769%
2026-03-19	116.6900	116.6900	116.6900	116.6900	+0.595%	1	135	-88.362%
2026-03-18	119.0000	119.0000	116.0000	116.0000	+4.270%	2	135	-88.293%
2026-03-17	94.0800	111.2500	94.0800	111.2500	+25.905%	8	134	-87.793%
2026-03-11	88.6500	88.6500	88.3600	88.3600	-8.178%	13	127	-84.631%
2026-03-06	98.5000	98.5000	96.2300	96.2300	+12.156%	12	137	-85.888%
2026-03-04	85.6300	85.8000	85.6300	85.8000	-1.436%	3	130	-84.172%
2026-03-03	87.7500	87.7500	87.0500	87.0500	+10.330%	10	129	-84.400%
2026-02-26	78.9000	78.9000	78.9000	78.9000	+7.934%	1	129	-82.788%
2026-02-24	72.0000	73.1000	72.0000	73.1000	-9.964%	4	128	-81.423%
2026-02-20	81.1900	81.1900	81.1900	81.1900	+2.942%	1	127	-83.274%
2026-02-05	78.8700	78.8700	78.8700	78.8700	+33.678%	1	127	-82.782%
2026-02-04	62.1000	62.1000	59.0000	59.0000	-20.592%	2	127	-76.983%
2026-02-02	73.9500	74.3000	73.9500	74.3000	-10.048%	8	127	-81.723%
2026-01-28	82.8500	82.8500	82.6000	82.6000	+25.819%	6	123	-83.559%
2026-01-23	65.1500	65.6500	64.7000	65.6500	-17.742%	25	120	-79.315%
2026-01-15	74.2600	79.8100	74.2600	79.8100	+15.751%	3	125	-82.985%
2026-01-13	69.5500	69.5500	68.6000	68.9500	+5.477%	56	123	-80.305%
2026-01-08	65.3700	65.3700	65.3700	65.3700	+3.844%	1	88	-79.226%
2026-01-07	62.9500	62.9500	62.9500	62.9500	-20.114%	2	88	-78.427%
2026-01-05	76.1000	78.8000	76.1000	78.8000	+10.596%	4	88	-82.766%
2026-01-02	71.7000	72.9500	71.2500	71.2500	+2.666%	4	88	-80.940%
2025-12-31	69.0500	69.4000	69.0500	69.4000	-2.596%	3	81	-80.432%
2025-12-30	71.2500	71.2500	71.2500	71.2500	-2.196%	2	81	-80.940%
2025-12-29	73.0000	73.0000	72.8500	72.8500	-1.621%	2	79	-81.359%
2025-12-26	74.0000	74.1500	73.9500	74.0500	+0.475%	4	78	-81.661%
2025-12-24	73.7000	73.7000	73.7000	73.7000	-1.405%	2	74	-81.574%
2025-12-23	74.7500	74.7500	74.7500	74.7500	-1.709%	2	74	-81.833%
2025-12-22	75.3000	76.0500	75.3000	76.0500	-3.244%	3	71	-82.143%
2025-12-18	78.6000	78.6000	78.6000	78.6000	-1.750%	5	71	-82.723%
2025-12-16	80.0000	80.0000	80.0000	80.0000	-8.257%	1	71	-83.025%
2025-12-12	85.3000	87.2000	85.3000	87.2000	-9.637%	2	70	-84.427%
2025-12-09	96.5000	96.5000	96.5000	96.5000	+9.909%	1	70	-85.927%
2025-12-04	87.3000	87.8000	87.3000	87.8000	+6.193%	2	70	-84.533%
2025-12-03	82.6800	82.6800	82.6800	82.6800	+8.078%	1	70	-83.575%
2025-12-01	76.6000	76.6000	76.5000	76.5000	+13.569%	3	71	-82.248%
2025-11-26	67.3600	67.3600	67.3600	67.3600	-3.771%	1	70	-79.840%
2025-11-25	70.0000	70.0000	70.0000	70.0000	-17.550%	2	70	-80.600%
2025-11-21	84.9000	84.9000	84.9000	84.9000	-1.906%	3	70	-84.005%
2025-11-20	86.5500	86.5500	86.5500	86.5500	+1.788%	3	70	-84.310%
2025-11-19	85.0200	85.0300	85.0200	85.0300	-7.926%	4	67	-84.029%
2025-11-14	92.3500	92.3500	92.3500	92.3500	-1.230%	1	71	-85.295%
2025-11-13	89.5000	93.5000	89.5000	93.5000	-2.908%	6	71	-85.476%
2025-11-12	96.3000	96.3000	96.3000	96.3000	-3.021%	14	68	-85.898%
2025-11-11	99.3000	99.3000	99.3000	99.3000	-19.725%	10	82	-86.324%
2025-11-06	122.6000	123.7000	122.6000	123.7000	+1.811%	4	83	-89.022%
2025-11-05	121.5000	121.5000	121.5000	121.5000	-19.563%	1	82	-88.823%
2025-10-30	151.2000	151.6000	150.8000	151.0500	-5.682%	17	82	-91.010%
2025-10-15	160.7500	160.7500	160.1500	160.1500	-0.156%	2	85	-91.520%
2025-10-13	160.7000	160.7500	160.4000	160.4000	+4.156%	4	84	-91.534%
2025-10-03	155.6000	156.0500	154.0000	154.0000	-23.516%	3	83	-91.182%
2025-09-12	201.5000	201.5000	201.3500	201.3500	-12.074%	3	82	-93.256%
2025-08-22	229.0000	229.0000	229.0000	229.0000	-19.324%	24	85	-94.070%
2025-08-07	283.8500	283.8500	283.8500	283.8500	+35.134%	3	76	-95.216%
2025-08-06	210.0500	210.0500	210.0500	210.0500	+7.005%	1	76	-93.535%
2025-07-02	196.3000	196.3000	196.3000	196.3000	-5.620%	1	75	-93.082%
2025-05-12	207.9900	207.9900	207.9900	207.9900	+18.648%	1	74	-93.471%
2025-05-02	175.3000	175.3000	175.3000	175.3000	-22.334%	4	74	-92.253%
2025-04-14	225.7100	225.7100	225.7100	225.7100	+44.408%	1	74	-93.983%
2025-03-07	140.3000	156.3000	139.7000	156.3000	+15.607%	10	74	-91.312%
2025-03-06	131.9000	136.5000	131.4000	135.2000	+5.873%	4	79	-89.956%
2025-03-05	129.7000	129.7000	127.7000	127.7000	-29.993%	9	81	-89.366%
2024-11-14	181.9900	182.4100	181.9900	182.4100	-0.322%	2	72	-92.555%
2024-11-07	183.0000	183.0000	183.0000	183.0000	+26.609%	20	73	-92.579%
2024-10-29	144.5400	144.5400	144.5400	144.5400	-0.878%	2	75	-90.605%
2024-10-25	145.8200	145.8200	145.8200	145.8200	+5.058%	4	77	-90.687%
2024-10-17	138.8000	138.8000	138.8000	138.8000	+1.166%	2	75	-90.216%
2024-10-14	137.2000	137.2000	137.2000	137.2000	-4.123%	2	73	-90.102%
2024-10-11	143.1000	143.1000	143.1000	143.1000	-8.679%	2	73	-90.510%
2024-10-01	156.7000	156.7000	156.7000	156.7000	+3.775%	6	72	-91.334%
2024-09-11	151.0000	151.0000	151.0000	151.0000	+4.861%	20	72	-91.007%
2024-09-05	144.0000	144.0000	144.0000	144.0000	+0.770%	2	52	-90.569%
2024-08-20	142.9000	142.9000	142.9000	142.9000	+14.853%	50	52	-90.497%
2024-07-15	125.6500	125.6500	124.4200	124.4200	-1.254%	2	2	-89.085%
2024-07-12	126.0000	126.0000	126.0000	126.0000	-4.545%	4	2	-89.222%
2024-07-11	132.0000	132.0000	132.0000	132.0000	-9.836%	2	4	-89.712%
2024-06-21	146.4000	146.4000	146.4000	146.4000	0.000%	4	2	-90.724%