Dark

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

EOD

Jul 24, 2026

26.75-8.076%(-2.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	26.7000	26.7500	26.7000	26.7500	-8.076%	4	293	0.000%
2026-07-23	34.3400	34.3400	29.1000	29.1000	-14.537%	16	293	-8.076%
2026-07-21	34.0500	34.0500	34.0500	34.0500	+5.877%	3	291	-21.439%
2026-07-20	30.9000	32.1600	30.9000	32.1600	-2.545%	11	291	-16.822%
2026-07-17	33.8500	33.8500	31.6500	33.0000	-7.303%	40	292	-18.939%
2026-07-15	35.6000	35.6000	35.6000	35.6000	+24.258%	1	261	-24.860%
2026-07-10	28.6500	28.6500	28.6500	28.6500	+4.562%	7	261	-6.632%
2026-07-08	26.9000	27.4000	26.9000	27.4000	+3.906%	18	260	-2.372%
2026-06-30	26.3700	26.3700	26.3700	26.3700	-4.109%	1	243	+1.441%
2026-06-29	27.5000	27.5000	27.5000	27.5000	-2.309%	1	243	-2.727%
2026-06-26	36.2500	36.2500	28.1500	28.1500	-29.625%	17	243	-4.973%
2026-06-25	40.0000	40.0000	40.0000	40.0000	-6.782%	5	232	-33.125%
2026-06-24	43.0000	43.0000	42.9000	42.9100	+4.531%	4	232	-37.660%
2026-06-23	41.6500	41.6500	41.0500	41.0500	-10.469%	2	232	-34.836%
2026-06-22	45.9500	45.9500	45.0000	45.8500	+12.987%	41	233	-41.658%
2026-06-18	40.5800	40.5800	40.5800	40.5800	-6.927%	1	202	-34.081%
2026-06-17	43.0000	44.1000	42.7000	43.6000	+6.186%	23	202	-38.647%
2026-06-16	41.9700	42.3000	41.0600	41.0600	-2.586%	26	202	-34.851%
2026-06-15	42.5500	42.5500	42.1500	42.1500	+5.112%	16	188	-36.536%
2026-06-11	40.1000	40.1000	39.4500	40.1000	-9.481%	22	174	-33.292%
2026-06-10	44.7500	44.7500	43.6700	44.3000	+0.113%	19	161	-39.616%
2026-06-09	44.2000	44.2500	44.2000	44.2500	+3.873%	10	151	-39.548%
2026-06-08	42.3500	42.6000	42.3500	42.6000	-1.389%	4	156	-37.207%
2026-06-05	41.9000	43.6000	41.9000	43.2000	-23.877%	15	152	-38.079%
2026-06-02	56.7500	56.7500	56.7500	56.7500	+14.070%	2	154	-52.863%
2026-05-29	46.5900	51.2500	46.5900	49.7500	+9.581%	10	154	-46.231%
2026-05-28	44.7800	45.4000	44.7800	45.4000	-15.786%	6	151	-41.079%
2026-05-26	55.6000	55.6000	53.9100	53.9100	-10.105%	6	155	-50.380%
2026-05-22	59.9800	59.9800	59.9700	59.9700	-17.431%	6	155	-55.394%
2026-05-20	69.2000	72.6300	68.9000	72.6300	+2.368%	3	160	-63.169%
2026-05-19	70.9500	70.9500	70.9500	70.9500	-9.213%	5	156	-62.297%
2026-05-14	77.7500	78.1500	77.7500	78.1500	-1.013%	2	156	-65.771%
2026-05-12	79.0000	79.0000	78.9500	78.9500	-11.955%	2	157	-66.118%
2026-05-08	89.6700	89.6700	89.6700	89.6700	+5.111%	1	157	-70.168%
2026-05-07	84.3500	85.3100	84.3500	85.3100	+6.638%	3	157	-68.644%
2026-05-06	80.0000	80.0000	80.0000	80.0000	-12.425%	2	156	-66.563%
2026-05-04	91.4500	91.4500	91.3500	91.3500	-1.029%	6	157	-70.717%
2026-05-01	92.1500	92.3000	92.1500	92.3000	-12.925%	6	158	-71.018%
2026-04-30	106.0000	106.0000	106.0000	106.0000	-20.836%	2	158	-74.764%
2026-04-27	133.6500	133.9000	133.6500	133.9000	+15.133%	2	158	-80.022%
2026-04-22	117.4000	117.4000	116.3000	116.3000	-11.545%	10	158	-76.999%
2026-04-21	131.4800	131.4800	131.4800	131.4800	+15.333%	1	159	-79.655%
2026-04-13	111.6000	114.0500	111.6000	114.0000	+4.443%	43	159	-76.535%
2026-04-10	109.0000	109.1500	109.0000	109.1500	-2.978%	3	148	-75.492%
2026-04-02	112.8100	112.8100	112.5000	112.5000	+2.618%	2	145	-76.222%
2026-04-01	118.3900	118.3900	106.6400	109.6300	-16.903%	13	145	-75.600%
2026-03-24	131.9300	131.9300	131.9300	131.9300	+7.479%	1	154	-79.724%
2026-03-23	125.2100	125.2100	122.7500	122.7500	-5.029%	68	153	-78.208%
2026-03-20	124.5000	129.2500	124.5000	129.2500	+1.317%	37	117	-79.304%
2026-03-18	130.6500	130.9600	126.0000	127.5700	+4.352%	14	112	-79.031%
2026-03-17	111.1500	122.2500	111.1500	122.2500	+21.436%	8	107	-78.119%
2026-03-16	100.6700	100.6700	100.6700	100.6700	-2.584%	1	99	-73.428%
2026-03-12	103.3400	103.3400	103.3400	103.3400	+7.155%	5	99	-74.115%
2026-03-11	96.3100	96.4400	96.3100	96.4400	+0.458%	10	99	-72.263%
2026-03-09	97.5000	97.5000	96.0000	96.0000	-10.864%	20	99	-72.135%
2026-03-06	109.0000	109.0000	107.6000	107.7000	+4.899%	16	107	-75.162%
2026-03-05	98.0000	102.6700	98.0000	102.6700	+8.256%	11	99	-73.946%
2026-03-04	94.6600	94.8400	94.6600	94.8400	+0.466%	5	89	-71.795%
2026-03-03	96.1500	96.1500	94.4000	94.4000	+21.649%	15	94	-71.663%
2026-02-24	77.6000	77.6000	77.6000	77.6000	-3.000%	5	91	-65.528%
2026-02-23	80.0000	80.0000	80.0000	80.0000	-11.111%	7	96	-66.563%
2026-02-20	88.7000	90.0000	88.0000	90.0000	0.000%	54	103	-70.278%
2026-02-19	90.0000	90.0000	90.0000	90.0000	+14.869%	5	99	-70.278%
2026-02-17	78.3500	78.3500	78.3500	78.3500	-5.030%	1	94	-65.858%
2026-02-13	82.5000	82.5000	82.5000	82.5000	-2.425%	1	93	-67.576%
2026-02-10	82.7000	84.6500	82.5700	84.5500	+6.594%	20	93	-68.362%
2026-02-09	79.3200	79.3200	79.3200	79.3200	-12.835%	1	85	-66.276%
2026-02-05	87.5800	91.0000	87.5800	91.0000	+40.000%	6	84	-70.604%
2026-02-04	65.0000	65.0000	65.0000	65.0000	-9.597%	4	80	-58.846%
2026-01-23	71.9000	71.9000	71.8000	71.9000	+4.097%	14	80	-62.796%
2026-01-22	69.0700	69.0700	69.0700	69.0700	-18.837%	10	87	-61.271%
2026-01-20	85.5000	85.5000	85.1000	85.1000	-2.184%	3	87	-68.566%
2026-01-15	81.7800	87.0000	81.7800	87.0000	+16.794%	4	87	-69.253%
2026-01-13	74.8100	74.8100	74.4900	74.4900	-4.500%	2	88	-64.089%
2026-01-09	78.0000	78.0000	78.0000	78.0000	+4.000%	1	87	-65.705%
2026-01-08	75.1200	75.1200	75.0000	75.0000	-8.313%	2	86	-64.333%
2026-01-02	81.8000	81.8000	81.8000	81.8000	+7.916%	1	85	-67.298%
2025-12-31	75.8000	75.8000	75.8000	75.8000	-2.395%	10	85	-64.710%
2025-12-30	77.7300	77.7300	77.6600	77.6600	-11.599%	10	85	-65.555%
2025-12-17	87.3000	87.8500	87.3000	87.8500	-13.525%	27	75	-69.550%
2025-12-08	101.5900	101.5900	101.5900	101.5900	+9.460%	32	55	-73.669%
2025-12-03	92.8000	92.8100	92.8000	92.8100	+7.543%	3	34	-71.178%
2025-12-02	86.3000	86.3000	86.3000	86.3000	+4.619%	1	34	-69.003%
2025-12-01	82.4900	82.4900	82.4900	82.4900	+0.782%	1	34	-67.572%
2025-11-28	85.0000	85.0000	81.8500	81.8500	+2.351%	4	33	-67.318%
2025-11-24	81.8100	81.8100	79.9700	79.9700	-12.458%	4	33	-66.550%
2025-11-19	92.0500	92.0500	91.3500	91.3500	-12.290%	4	37	-70.717%
2025-11-12	100.9600	104.1500	100.9600	104.1500	-11.475%	2	33	-74.316%
2025-11-10	117.6500	117.6500	117.6500	117.6500	-4.968%	1	34	-77.263%
2025-11-05	127.6200	127.6200	123.8000	123.8000	-12.694%	4	33	-78.393%
2025-11-04	142.3500	142.5000	141.8000	141.8000	-14.035%	14	31	-81.135%
2025-10-30	165.5500	165.5500	164.9500	164.9500	-14.178%	6	31	-83.783%
2025-10-17	192.9500	192.9500	192.2000	192.2000	+11.291%	2	31	-86.082%
2025-10-16	172.3500	172.7000	172.3500	172.7000	+0.994%	2	31	-84.511%
2025-10-01	171.0000	171.0000	171.0000	171.0000	-30.196%	1	31	-84.357%
2025-09-25	244.9700	244.9700	244.9700	244.9700	+28.391%	1	31	-89.080%
2025-06-11	190.8000	190.8000	190.8000	190.8000	-24.858%	1	30	-85.980%
2025-05-28	253.9200	253.9200	253.9200	253.9200	+33.466%	1	30	-89.465%
2025-04-21	191.2000	191.2000	190.2500	190.2500	+6.882%	2	31	-85.940%
2024-10-30	178.0000	178.0000	178.0000	178.0000	+17.105%	15	30	-84.972%
2024-09-13	152.0000	152.0000	152.0000	152.0000	+4.138%	30	45	-82.401%
2024-08-26	145.9600	145.9600	145.9600	145.9600	-3.152%	1	30	-81.673%
2024-08-23	150.7100	150.7100	150.7100	150.7100	+15.931%	2	29	-82.251%
2024-07-15	130.0000	130.0000	130.0000	130.0000	-22.849%	1	30	-79.423%
2024-06-07	169.0000	169.0000	168.5000	168.5000	-5.070%	26	29	-84.125%
2024-06-06	178.0000	178.0000	177.5000	177.5000	0.000%	16	16	-84.930%