Dark

LLY20261218P940
LLY Dec 18 2026 940.00 Put (LLY261218P00940000)
option OPRA

EOD

Sep 8, 2026

19.55+13.663%(+2.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	19.2000	19.5500	19.0600	19.5500	+13.663%	4	279	0.000%
2026-09-04	17.2000	17.2000	17.2000	17.2000	+17.406%	2	278	+13.663%
2026-09-03	15.2000	15.4000	14.6500	14.6500	-5.969%	4	278	+33.447%
2026-09-02	15.4800	15.5800	15.4800	15.5800	+1.830%	3	277	+25.481%
2026-09-01	14.7500	15.3000	14.7500	15.3000	-3.470%	10	279	+27.778%
2026-08-31	16.3000	16.3000	15.8500	15.8500	+2.855%	4	284	+23.344%
2026-08-28	16.1100	16.1100	15.4000	15.4100	-0.581%	3	286	+26.866%
2026-08-27	11.5000	15.5000	11.5000	15.5000	+10.714%	2	287	+26.129%
2026-08-26	13.7000	14.0000	13.7000	14.0000	+27.273%	4	286	+39.643%
2026-08-25	11.0000	11.0000	11.0000	11.0000	-2.655%	1	286	+77.727%
2026-08-21	11.0000	11.3000	11.0000	11.3000	+13.454%	2	288	+73.009%
2026-08-19	9.2300	10.2000	9.2300	9.9600	-26.765%	10	286	+96.285%
2026-08-18	13.5500	13.6000	12.9000	13.6000	-12.821%	6	288	+43.750%
2026-08-17	16.7400	16.7400	15.2200	15.6000	+12.635%	14	289	+25.321%
2026-08-13	14.3000	15.3500	13.8500	13.8500	-12.063%	20	300	+41.155%
2026-08-11	15.7500	15.7500	15.7500	15.7500	+3.618%	2	300	+24.127%
2026-08-10	17.6500	17.6500	15.2000	15.2000	-24.000%	3	300	+28.618%
2026-08-07	21.2500	21.2500	20.0000	20.0000	-6.542%	2	298	-2.250%
2026-08-06	21.1500	21.4000	21.1500	21.4000	-11.934%	6	299	-8.645%
2026-08-05	20.5000	26.9000	20.5000	24.3000	-27.027%	6	294	-19.547%
2026-08-04	33.0500	34.3400	32.6300	33.3000	-2.403%	10	294	-41.291%
2026-08-03	33.3500	34.1200	33.3000	34.1200	+12.422%	6	294	-42.702%
2026-07-31	28.6800	33.4300	28.6800	30.3500	+7.092%	7	293	-35.585%
2026-07-30	27.2500	29.0600	26.2500	28.3400	+29.053%	38	295	-31.016%
2026-07-29	23.2000	23.2500	21.9600	21.9600	-6.633%	13	290	-10.974%
2026-07-28	23.5300	23.5300	23.5200	23.5200	-12.075%	6	293	-16.879%
2026-07-24	26.7000	26.7500	26.7000	26.7500	-8.076%	4	293	-26.916%
2026-07-23	34.3400	34.3400	29.1000	29.1000	-14.537%	16	293	-32.818%
2026-07-21	34.0500	34.0500	34.0500	34.0500	+5.877%	3	291	-42.584%
2026-07-20	30.9000	32.1600	30.9000	32.1600	-2.545%	11	291	-39.210%
2026-07-17	33.8500	33.8500	31.6500	33.0000	-7.303%	40	292	-40.758%
2026-07-15	35.6000	35.6000	35.6000	35.6000	+24.258%	1	261	-45.084%
2026-07-10	28.6500	28.6500	28.6500	28.6500	+4.562%	7	261	-31.763%
2026-07-08	26.9000	27.4000	26.9000	27.4000	+3.906%	18	260	-28.650%
2026-06-30	26.3700	26.3700	26.3700	26.3700	-4.109%	1	243	-25.863%
2026-06-29	27.5000	27.5000	27.5000	27.5000	-2.309%	1	243	-28.909%
2026-06-26	36.2500	36.2500	28.1500	28.1500	-29.625%	17	243	-30.551%
2026-06-25	40.0000	40.0000	40.0000	40.0000	-6.782%	5	232	-51.125%
2026-06-24	43.0000	43.0000	42.9000	42.9100	+4.531%	4	232	-54.440%
2026-06-23	41.6500	41.6500	41.0500	41.0500	-10.469%	2	232	-52.375%
2026-06-22	45.9500	45.9500	45.0000	45.8500	+12.987%	41	233	-57.361%
2026-06-18	40.5800	40.5800	40.5800	40.5800	-6.927%	1	202	-51.824%
2026-06-17	43.0000	44.1000	42.7000	43.6000	+6.186%	23	202	-55.161%
2026-06-16	41.9700	42.3000	41.0600	41.0600	-2.586%	26	202	-52.387%
2026-06-15	42.5500	42.5500	42.1500	42.1500	+5.112%	16	188	-53.618%
2026-06-11	40.1000	40.1000	39.4500	40.1000	-9.481%	22	174	-51.247%
2026-06-10	44.7500	44.7500	43.6700	44.3000	+0.113%	19	161	-55.869%
2026-06-09	44.2000	44.2500	44.2000	44.2500	+3.873%	10	151	-55.819%
2026-06-08	42.3500	42.6000	42.3500	42.6000	-1.389%	4	156	-54.108%
2026-06-05	41.9000	43.6000	41.9000	43.2000	-23.877%	15	152	-54.745%
2026-06-02	56.7500	56.7500	56.7500	56.7500	+14.070%	2	154	-65.551%
2026-05-29	46.5900	51.2500	46.5900	49.7500	+9.581%	10	154	-60.704%
2026-05-28	44.7800	45.4000	44.7800	45.4000	-15.786%	6	151	-56.938%
2026-05-26	55.6000	55.6000	53.9100	53.9100	-10.105%	6	155	-63.736%
2026-05-22	59.9800	59.9800	59.9700	59.9700	-17.431%	6	155	-67.400%
2026-05-20	69.2000	72.6300	68.9000	72.6300	+2.368%	3	160	-73.083%
2026-05-19	70.9500	70.9500	70.9500	70.9500	-9.213%	5	156	-72.445%
2026-05-14	77.7500	78.1500	77.7500	78.1500	-1.013%	2	156	-74.984%
2026-05-12	79.0000	79.0000	78.9500	78.9500	-11.955%	2	157	-75.237%
2026-05-08	89.6700	89.6700	89.6700	89.6700	+5.111%	1	157	-78.198%
2026-05-07	84.3500	85.3100	84.3500	85.3100	+6.638%	3	157	-77.084%
2026-05-06	80.0000	80.0000	80.0000	80.0000	-12.425%	2	156	-75.563%
2026-05-04	91.4500	91.4500	91.3500	91.3500	-1.029%	6	157	-78.599%
2026-05-01	92.1500	92.3000	92.1500	92.3000	-12.925%	6	158	-78.819%
2026-04-30	106.0000	106.0000	106.0000	106.0000	-20.836%	2	158	-81.557%
2026-04-27	133.6500	133.9000	133.6500	133.9000	+15.133%	2	158	-85.400%
2026-04-22	117.4000	117.4000	116.3000	116.3000	-11.545%	10	158	-83.190%
2026-04-21	131.4800	131.4800	131.4800	131.4800	+15.333%	1	159	-85.131%
2026-04-13	111.6000	114.0500	111.6000	114.0000	+4.443%	43	159	-82.851%
2026-04-10	109.0000	109.1500	109.0000	109.1500	-2.978%	3	148	-82.089%
2026-04-02	112.8100	112.8100	112.5000	112.5000	+2.618%	2	145	-82.622%
2026-04-01	118.3900	118.3900	106.6400	109.6300	-16.903%	13	145	-82.167%
2026-03-24	131.9300	131.9300	131.9300	131.9300	+7.479%	1	154	-85.182%
2026-03-23	125.2100	125.2100	122.7500	122.7500	-5.029%	68	153	-84.073%
2026-03-20	124.5000	129.2500	124.5000	129.2500	+1.317%	37	117	-84.874%
2026-03-18	130.6500	130.9600	126.0000	127.5700	+4.352%	14	112	-84.675%
2026-03-17	111.1500	122.2500	111.1500	122.2500	+21.436%	8	107	-84.008%
2026-03-16	100.6700	100.6700	100.6700	100.6700	-2.584%	1	99	-80.580%
2026-03-12	103.3400	103.3400	103.3400	103.3400	+7.155%	5	99	-81.082%
2026-03-11	96.3100	96.4400	96.3100	96.4400	+0.458%	10	99	-79.728%
2026-03-09	97.5000	97.5000	96.0000	96.0000	-10.864%	20	99	-79.635%
2026-03-06	109.0000	109.0000	107.6000	107.7000	+4.899%	16	107	-81.848%
2026-03-05	98.0000	102.6700	98.0000	102.6700	+8.256%	11	99	-80.958%
2026-03-04	94.6600	94.8400	94.6600	94.8400	+0.466%	5	89	-79.386%
2026-03-03	96.1500	96.1500	94.4000	94.4000	+21.649%	15	94	-79.290%
2026-02-24	77.6000	77.6000	77.6000	77.6000	-3.000%	5	91	-74.807%
2026-02-23	80.0000	80.0000	80.0000	80.0000	-11.111%	7	96	-75.563%
2026-02-20	88.7000	90.0000	88.0000	90.0000	0.000%	54	103	-78.278%
2026-02-19	90.0000	90.0000	90.0000	90.0000	+14.869%	5	99	-78.278%
2026-02-17	78.3500	78.3500	78.3500	78.3500	-5.030%	1	94	-75.048%
2026-02-13	82.5000	82.5000	82.5000	82.5000	-2.425%	1	93	-76.303%
2026-02-10	82.7000	84.6500	82.5700	84.5500	+6.594%	20	93	-76.878%
2026-02-09	79.3200	79.3200	79.3200	79.3200	-12.835%	1	85	-75.353%
2026-02-05	87.5800	91.0000	87.5800	91.0000	+40.000%	6	84	-78.516%
2026-02-04	65.0000	65.0000	65.0000	65.0000	-9.597%	4	80	-69.923%
2026-01-23	71.9000	71.9000	71.8000	71.9000	+4.097%	14	80	-72.809%
2026-01-22	69.0700	69.0700	69.0700	69.0700	-18.837%	10	87	-71.695%
2026-01-20	85.5000	85.5000	85.1000	85.1000	-2.184%	3	87	-77.027%
2026-01-15	81.7800	87.0000	81.7800	87.0000	+16.794%	4	87	-77.529%
2026-01-13	74.8100	74.8100	74.4900	74.4900	-4.500%	2	88	-73.755%
2026-01-09	78.0000	78.0000	78.0000	78.0000	+4.000%	1	87	-74.936%
2026-01-08	75.1200	75.1200	75.0000	75.0000	-8.313%	2	86	-73.933%
2026-01-02	81.8000	81.8000	81.8000	81.8000	+7.916%	1	85	-76.100%
2025-12-31	75.8000	75.8000	75.8000	75.8000	-2.395%	10	85	-74.208%
2025-12-30	77.7300	77.7300	77.6600	77.6600	-11.599%	10	85	-74.826%
2025-12-17	87.3000	87.8500	87.3000	87.8500	-13.525%	27	75	-77.746%
2025-12-08	101.5900	101.5900	101.5900	101.5900	+9.460%	32	55	-80.756%
2025-12-03	92.8000	92.8100	92.8000	92.8100	+7.543%	3	34	-78.935%
2025-12-02	86.3000	86.3000	86.3000	86.3000	+4.619%	1	34	-77.346%
2025-12-01	82.4900	82.4900	82.4900	82.4900	+0.782%	1	34	-76.300%
2025-11-28	85.0000	85.0000	81.8500	81.8500	+2.351%	4	33	-76.115%
2025-11-24	81.8100	81.8100	79.9700	79.9700	-12.458%	4	33	-75.553%
2025-11-19	92.0500	92.0500	91.3500	91.3500	-12.290%	4	37	-78.599%
2025-11-12	100.9600	104.1500	100.9600	104.1500	-11.475%	2	33	-81.229%
2025-11-10	117.6500	117.6500	117.6500	117.6500	-4.968%	1	34	-83.383%
2025-11-05	127.6200	127.6200	123.8000	123.8000	-12.694%	4	33	-84.208%
2025-11-04	142.3500	142.5000	141.8000	141.8000	-14.035%	14	31	-86.213%
2025-10-30	165.5500	165.5500	164.9500	164.9500	-14.178%	6	31	-88.148%
2025-10-17	192.9500	192.9500	192.2000	192.2000	+11.291%	2	31	-89.828%
2025-10-16	172.3500	172.7000	172.3500	172.7000	+0.994%	2	31	-88.680%
2025-10-01	171.0000	171.0000	171.0000	171.0000	-30.196%	1	31	-88.567%
2025-09-25	244.9700	244.9700	244.9700	244.9700	+28.391%	1	31	-92.019%
2025-06-11	190.8000	190.8000	190.8000	190.8000	-24.858%	1	30	-89.754%
2025-05-28	253.9200	253.9200	253.9200	253.9200	+33.466%	1	30	-92.301%
2025-04-21	191.2000	191.2000	190.2500	190.2500	+6.882%	2	31	-89.724%
2024-10-30	178.0000	178.0000	178.0000	178.0000	+17.105%	15	30	-89.017%
2024-09-13	152.0000	152.0000	152.0000	152.0000	+4.138%	30	45	-87.138%
2024-08-26	145.9600	145.9600	145.9600	145.9600	-3.152%	1	30	-86.606%
2024-08-23	150.7100	150.7100	150.7100	150.7100	+15.931%	2	29	-87.028%
2024-07-15	130.0000	130.0000	130.0000	130.0000	-22.849%	1	30	-84.962%
2024-06-07	169.0000	169.0000	168.5000	168.5000	-5.070%	26	29	-88.398%
2024-06-06	178.0000	178.0000	177.5000	177.5000	0.000%	16	16	-88.986%