Dark

LLY20261218P960
LLY Dec 18 2026 960.00 Put (LLY261218P00960000)
option OPRA

EOD

Sep 9, 2026

23.50+1.952%(+0.45)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	22.6500	23.5000	22.6500	23.5000	+1.952%	6	274	0.000%
2026-09-08	23.0500	23.0500	23.0500	23.0500	+10.764%	5	271	+1.952%
2026-09-04	19.7000	20.8100	19.7000	20.8100	+10.691%	3	274	+12.926%
2026-09-03	18.2500	18.8000	18.2500	18.8000	0.000%	4	274	+25.000%
2026-09-02	18.5200	18.8800	17.7000	18.8000	+0.804%	48	271	+25.000%
2026-09-01	17.4500	18.7500	16.6500	18.6500	+1.580%	13	247	+26.005%
2026-08-31	18.3600	18.3600	18.3600	18.3600	-1.024%	5	243	+27.996%
2026-08-28	18.3000	18.5500	14.9500	18.5500	+7.849%	25	243	+26.685%
2026-08-26	17.2000	17.2000	17.2000	17.2000	+33.540%	1	226	+36.628%
2026-08-25	12.8500	12.8800	12.8500	12.8800	-0.541%	4	226	+82.453%
2026-08-24	14.0000	14.0000	12.9500	12.9500	-1.145%	8	226	+81.467%
2026-08-21	14.5800	14.5800	12.9000	13.1000	-4.240%	7	228	+79.389%
2026-08-20	13.0500	13.6800	13.0500	13.6800	+17.425%	7	225	+71.784%
2026-08-19	11.6500	11.6500	11.6500	11.6500	-26.266%	1	228	+101.717%
2026-08-18	15.8000	15.8000	15.8000	15.8000	-12.222%	1	227	+48.734%
2026-08-17	19.5000	19.5000	18.0000	18.0000	-5.013%	9	227	+30.556%
2026-08-14	19.8000	20.3500	18.9500	18.9500	+9.855%	20	226	+24.011%
2026-08-13	17.2500	17.2500	17.2500	17.2500	-5.635%	2	228	+36.232%
2026-08-12	19.4100	19.4100	17.7000	18.2800	+0.994%	6	228	+28.556%
2026-08-11	18.1000	18.1000	18.1000	18.1000	+5.049%	7	229	+29.834%
2026-08-10	19.1600	19.1600	17.2300	17.2300	-32.032%	4	222	+36.390%
2026-08-06	25.3500	25.3500	25.3500	25.3500	-16.474%	1	224	-7.298%
2026-08-05	26.9000	31.5500	26.9000	30.3500	-27.738%	3	224	-22.570%
2026-08-04	37.8800	42.0000	37.8800	42.0000	+12.450%	5	223	-44.048%
2026-08-03	37.3500	37.3500	37.3500	37.3500	+0.134%	5	223	-37.082%
2026-07-31	37.3000	37.3000	37.3000	37.3000	+12.859%	1	222	-36.997%
2026-07-30	33.8700	33.8700	32.7500	33.0500	+20.401%	14	223	-28.896%
2026-07-29	26.2500	28.7500	26.1900	27.4500	+3.585%	15	214	-14.390%
2026-07-28	26.5000	26.5000	26.5000	26.5000	-13.933%	3	219	-11.321%
2026-07-24	30.7900	30.7900	30.7900	30.7900	-17.784%	2	216	-23.677%
2026-07-22	36.8500	37.4500	36.8500	37.4500	+6.241%	2	216	-37.250%
2026-07-20	35.3000	35.3000	35.2500	35.2500	-5.622%	10	215	-33.333%
2026-07-17	34.7500	37.4500	34.7500	37.3500	-4.719%	7	210	-37.082%
2026-07-15	39.2000	39.2000	39.2000	39.2000	+3.896%	1	206	-40.051%
2026-07-14	39.6000	39.6000	37.7300	37.7300	+13.167%	4	205	-37.715%
2026-07-10	33.3400	33.3400	33.3400	33.3400	+6.314%	2	202	-29.514%
2026-07-09	31.3600	31.3600	31.3600	31.3600	-4.825%	1	200	-25.064%
2026-07-08	32.9500	32.9500	32.9500	32.9500	+12.457%	1	200	-28.680%
2026-07-07	29.3000	29.3000	29.3000	29.3000	-6.210%	1	199	-19.795%
2026-07-02	30.2500	31.2400	30.2500	31.2400	-12.000%	20	186	-24.776%
2026-07-01	35.4500	35.5000	35.4500	35.5000	+13.057%	2	186	-33.803%
2026-06-30	31.4000	31.4000	31.4000	31.4000	-3.325%	1	184	-25.159%
2026-06-26	34.4500	34.4500	30.7000	32.4800	-30.524%	4	183	-27.648%
2026-06-23	48.3000	49.0000	46.7500	46.7500	-4.922%	7	182	-49.733%
2026-06-22	50.2500	51.4300	48.8000	49.1700	-3.588%	8	180	-52.207%
2026-06-18	50.5500	52.5000	50.5500	51.0000	+5.328%	32	164	-53.922%
2026-06-17	48.4200	48.4200	48.4200	48.4200	+3.528%	2	164	-51.466%
2026-06-16	46.8000	46.8000	46.7700	46.7700	-1.433%	2	164	-49.754%
2026-06-15	47.4500	47.4500	47.4500	47.4500	0.000%	1	165	-50.474%
2026-06-12	46.1000	47.4500	46.0000	47.4500	+8.087%	18	162	-50.474%
2026-06-11	43.9000	43.9000	43.9000	43.9000	-11.403%	3	150	-46.469%
2026-06-10	49.5500	49.5500	49.5500	49.5500	-0.302%	1	150	-52.573%
2026-06-09	49.6000	49.7000	49.6000	49.7000	+10.395%	10	149	-52.716%
2026-06-08	45.0200	45.0200	45.0200	45.0200	-9.325%	1	144	-47.801%
2026-06-04	49.6500	49.6500	49.6500	49.6500	-17.112%	5	143	-52.669%
2026-06-03	62.8000	62.8000	59.9000	59.9000	-5.131%	4	143	-60.768%
2026-06-02	63.1400	63.1400	63.1400	63.1400	+14.446%	1	141	-62.781%
2026-05-29	54.9000	55.1700	54.9000	55.1700	-8.689%	7	142	-57.404%
2026-05-27	60.4200	60.4200	60.4200	60.4200	-9.442%	5	143	-61.106%
2026-05-22	66.6500	66.7200	66.6200	66.7200	-7.782%	16	143	-64.778%
2026-05-21	75.1900	75.2000	72.3500	72.3500	-10.602%	11	148	-67.519%
2026-05-20	80.9300	80.9300	80.9300	80.9300	+1.799%	1	148	-70.963%
2026-05-19	83.7900	83.7900	79.5000	79.5000	-3.566%	19	158	-70.440%
2026-05-13	85.8000	85.8000	82.4400	82.4400	-7.350%	4	158	-71.494%
2026-05-12	87.5500	89.0000	87.4000	88.9800	-8.944%	20	159	-73.590%
2026-05-11	109.3000	109.3000	93.8800	97.7200	-5.448%	7	159	-75.952%
2026-05-08	99.6700	103.3500	99.6700	103.3500	+9.772%	3	143	-77.262%
2026-05-07	94.1500	94.1500	94.1500	94.1500	+2.482%	10	142	-75.040%
2026-05-05	91.8700	91.8700	91.8700	91.8700	-10.327%	1	142	-74.420%
2026-05-04	104.8000	104.8000	102.2000	102.4500	+4.541%	18	143	-77.062%
2026-05-01	98.0500	98.6000	98.0000	98.0000	-23.753%	7	132	-76.020%
2026-04-23	128.5300	128.5300	128.5300	128.5300	+4.974%	1	132	-81.716%
2026-04-13	122.4400	122.4400	122.4400	122.4400	+0.873%	1	131	-80.807%
2026-04-10	121.3800	121.3800	121.3800	121.3800	+4.099%	1	130	-80.639%
2026-04-08	116.6000	116.6000	116.6000	116.6000	-10.958%	10	130	-79.846%
2026-04-07	130.9500	130.9500	130.9500	130.9500	-8.892%	3	130	-82.054%
2026-03-24	143.7300	143.7300	143.7300	143.7300	+3.941%	10	128	-83.650%
2026-03-23	140.6400	140.6400	138.2800	138.2800	+0.787%	2	124	-83.005%
2026-03-19	137.2000	137.2000	137.2000	137.2000	+5.538%	1	126	-82.872%
2026-03-17	116.9500	130.0000	116.9500	130.0000	+19.816%	3	125	-81.923%
2026-03-13	108.5000	108.5000	108.5000	108.5000	-1.676%	1	126	-78.341%
2026-03-12	110.0500	110.3500	110.0500	110.3500	-5.222%	4	126	-78.704%
2026-03-06	116.7300	116.7300	116.4300	116.4300	+6.319%	2	126	-79.816%
2026-03-05	109.5100	109.5100	109.5100	109.5100	+4.444%	1	124	-78.541%
2026-03-03	105.0500	105.0500	104.7500	104.8500	+10.952%	30	124	-77.587%
2026-03-02	94.5000	94.5000	94.5000	94.5000	+3.110%	1	119	-75.132%
2026-02-25	90.5000	91.6500	90.5000	91.6500	+9.107%	10	111	-74.359%
2026-02-23	85.3500	85.3500	84.0000	84.0000	-11.904%	8	111	-72.024%
2026-02-19	95.3500	95.3500	95.3500	95.3500	+10.653%	4	110	-75.354%
2026-02-17	86.1700	86.1700	86.1700	86.1700	-3.180%	1	106	-72.728%
2026-02-13	89.0000	89.0000	89.0000	89.0000	-9.645%	3	105	-73.596%
2026-02-11	98.7000	98.7000	98.4000	98.5000	+10.674%	4	105	-76.142%
2026-02-06	89.8200	90.2800	89.0000	89.0000	-10.777%	71	101	-73.596%
2026-02-05	97.1000	99.7500	91.0000	99.7500	+36.644%	9	53	-76.441%
2026-02-04	73.0000	73.0000	73.0000	73.0000	-19.736%	3	44	-67.808%
2026-01-30	90.7000	91.5500	90.7000	90.9500	-5.605%	11	45	-74.162%
2026-01-29	95.8500	96.3500	95.8500	96.3500	-2.381%	2	43	-75.610%
2026-01-28	98.6500	98.7000	98.6500	98.7000	+16.874%	4	43	-76.190%
2026-01-27	84.0000	84.4500	84.0000	84.4500	+0.024%	2	42	-72.173%
2026-01-21	84.4300	84.4300	84.4300	84.4300	-9.555%	1	42	-72.166%
2026-01-20	93.1500	93.3500	93.1500	93.3500	+8.547%	2	42	-74.826%
2026-01-14	86.0000	86.0000	86.0000	86.0000	+2.994%	1	41	-72.674%
2026-01-13	83.2000	83.5000	81.2900	83.5000	+7.881%	9	41	-71.856%
2026-01-08	75.1600	77.4000	75.1600	77.4000	-8.218%	2	38	-69.638%
2025-12-31	84.3300	84.3300	84.3300	84.3300	+0.741%	1	37	-72.133%
2025-12-29	83.7100	83.7100	83.7100	83.7100	-6.260%	5	37	-71.927%
2025-12-23	89.3000	89.3000	89.3000	89.3000	-10.089%	1	36	-73.684%
2025-12-17	97.9500	99.3200	97.9500	99.3200	+1.141%	2	35	-76.339%
2025-12-03	101.2400	101.2400	98.2000	98.2000	+9.172%	4	34	-76.069%
2025-12-02	89.9500	89.9500	89.9500	89.9500	+10.368%	1	31	-73.874%
2025-11-26	81.5000	81.5000	81.5000	81.5000	+2.671%	2	31	-71.166%
2025-11-25	82.9900	82.9900	79.3800	79.3800	-11.456%	18	31	-70.396%
2025-11-24	88.8100	89.6500	87.1500	89.6500	-20.027%	6	27	-73.787%
2025-11-12	112.1000	112.1000	112.1000	112.1000	-6.075%	10	23	-79.037%
2025-11-11	120.5500	120.5500	119.3500	119.3500	-28.916%	7	33	-80.310%
2025-10-31	167.9000	167.9000	167.9000	167.9000	-12.847%	10	27	-86.004%
2025-10-29	193.1000	193.1000	192.6500	192.6500	+2.994%	2	17	-87.802%
2025-10-13	187.1000	187.1000	187.0500	187.0500	+8.940%	2	17	-87.437%
2025-10-08	171.7000	171.7000	171.7000	171.7000	-34.119%	1	17	-86.313%
2025-09-25	260.6200	260.6200	260.6200	260.6200	+5.246%	1	16	-90.983%
2025-09-08	247.6300	247.6300	247.6300	247.6300	+3.568%	5	15	-90.510%
2025-05-08	239.1000	239.1000	239.1000	239.1000	-12.747%	1	10	-90.171%
2025-04-07	274.0300	274.0300	274.0300	274.0300	+29.381%	1	9	-91.424%
2025-04-01	211.8000	211.8000	211.8000	211.8000	+34.939%	1	8	-88.905%
2025-03-04	155.4900	156.9600	155.4900	156.9600	-20.045%	2	7	-85.028%
2025-02-04	196.3100	196.3100	196.3100	196.3100	-4.160%	1	9	-88.029%
2025-01-28	204.8300	204.8300	204.8300	204.8300	-18.029%	1	8	-88.527%
2025-01-17	249.8800	249.8800	249.8800	249.8800	+0.160%	2	8	-90.595%
2025-01-14	244.9300	249.4800	244.9300	249.4800	+61.643%	2	8	-90.580%
2024-09-03	154.3400	154.3400	154.3400	154.3400	+0.221%	1	6	-84.774%
2024-08-27	155.0000	155.0000	154.0000	154.0000	-0.645%	4	5	-84.740%
2024-08-21	155.0000	155.0000	155.0000	155.0000	0.000%	5	5	-84.839%