Dark

LLY20261218P980
LLY Dec 18 2026 980.00 Put (LLY261218P00980000)
option OPRA

EOD

Sep 9, 2026

27.70-3.147%(-0.90)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	26.9000	27.9500	26.9000	27.7000	-3.147%	20	426	0.000%
2026-09-08	28.1000	28.8500	25.7500	28.6000	+27.679%	104	423	-3.147%
2026-09-04	23.6500	24.7500	22.4000	22.4000	+1.220%	11	350	+23.661%
2026-09-03	22.7500	23.0500	21.7000	22.1300	+0.045%	81	350	+25.169%
2026-09-02	21.2500	22.1200	21.2000	22.1200	+12.170%	29	317	+25.226%
2026-09-01	19.7200	19.7200	19.7200	19.7200	-15.000%	3	324	+40.467%
2026-08-31	23.0000	23.7000	22.7500	23.2000	+9.796%	10	327	+19.397%
2026-08-28	21.2500	21.2500	21.1300	21.1300	+6.181%	3	328	+31.093%
2026-08-27	19.7000	22.5500	19.6000	19.9000	+11.173%	105	329	+39.196%
2026-08-26	18.1900	18.1900	17.7800	17.9000	+9.614%	6	362	+54.749%
2026-08-24	16.0000	16.3300	16.0000	16.3300	+7.860%	4	359	+69.626%
2026-08-21	15.1400	15.1400	15.1400	15.1400	-3.259%	1	361	+82.959%
2026-08-20	14.1000	15.6500	14.1000	15.6500	+17.316%	15	360	+76.997%
2026-08-19	13.3400	13.3400	13.3400	13.3400	-26.703%	1	350	+107.646%
2026-08-18	20.4500	20.4500	18.2000	18.2000	-12.500%	12	349	+52.198%
2026-08-17	24.1000	24.1500	20.8000	20.8000	-10.151%	16	352	+33.173%
2026-08-14	23.1500	24.6200	22.8000	23.1500	+17.513%	8	362	+19.654%
2026-08-13	20.4000	20.4000	18.2000	19.7000	-14.348%	3	360	+40.609%
2026-08-12	23.0000	23.0000	23.0000	23.0000	0.000%	1	360	+20.435%
2026-08-11	22.0000	23.1900	21.1400	23.0000	+9.368%	19	360	+20.435%
2026-08-10	23.8900	24.6800	21.0300	21.0300	-23.388%	31	356	+31.717%
2026-08-07	28.0000	29.5500	27.4500	27.4500	-8.194%	7	354	+0.911%
2026-08-06	29.9000	29.9000	29.9000	29.9000	-2.922%	1	351	-7.358%
2026-08-05	34.8000	34.8000	27.9300	30.8000	-29.761%	6	350	-10.065%
2026-08-04	44.2500	44.5000	43.8500	43.8500	-3.520%	3	349	-36.830%
2026-08-03	35.9000	45.9800	35.9000	45.4500	+17.019%	18	349	-39.054%
2026-07-31	39.9500	44.4900	37.9700	38.8400	+2.076%	16	349	-28.682%
2026-07-30	39.1500	39.1500	37.4500	38.0500	+25.247%	27	348	-27.201%
2026-07-29	30.3800	30.3800	30.3800	30.3800	+1.199%	2	338	-8.822%
2026-07-28	30.2500	31.0000	30.0200	30.0200	-12.350%	102	338	-7.728%
2026-07-27	34.2500	34.2500	34.2500	34.2500	-2.726%	1	239	-19.124%
2026-07-24	35.2100	35.2100	35.2100	35.2100	-8.545%	2	238	-21.329%
2026-07-23	39.0500	39.0500	38.5000	38.5000	-7.917%	3	237	-28.052%
2026-07-22	41.8100	41.8100	41.8100	41.8100	+4.577%	1	234	-33.748%
2026-07-21	41.6000	41.6000	39.9800	39.9800	+0.075%	4	233	-30.715%
2026-07-20	40.2000	40.2000	39.9500	39.9500	-5.219%	2	234	-30.663%
2026-07-17	39.0000	42.5000	39.0000	42.1500	+7.663%	10	234	-34.282%
2026-07-16	38.3000	39.1500	38.3000	39.1500	-12.220%	4	226	-29.246%
2026-07-15	45.0000	45.0000	44.6000	44.6000	+2.176%	3	225	-37.892%
2026-07-14	43.6500	43.6500	43.6500	43.6500	+15.782%	1	227	-36.541%
2026-07-10	37.7000	37.7000	37.7000	37.7000	+5.632%	1	227	-26.525%
2026-07-09	35.6900	35.6900	35.6900	35.6900	+3.599%	6	226	-22.387%
2026-07-08	34.1000	34.4500	33.8500	34.4500	+3.453%	8	226	-19.594%
2026-07-07	33.3000	33.3000	33.3000	33.3000	-14.943%	1	224	-16.817%
2026-07-01	39.5800	39.5800	39.1500	39.1500	+11.380%	3	225	-29.246%
2026-06-26	39.7500	39.7500	35.1500	35.1500	-33.048%	9	222	-21.195%
2026-06-25	51.7500	52.5000	50.6500	52.5000	-4.284%	10	222	-47.238%
2026-06-24	52.4500	54.8500	52.3000	54.8500	+3.393%	6	218	-49.499%
2026-06-23	56.1000	56.1000	53.0500	53.0500	-1.759%	10	216	-47.785%
2026-06-22	57.9000	58.4000	54.0000	54.0000	-5.841%	19	210	-48.704%
2026-06-18	56.2500	58.4000	56.2500	57.3500	+5.403%	14	191	-51.700%
2026-06-17	54.9000	54.9000	53.8500	54.4100	+3.166%	16	191	-49.090%
2026-06-16	52.1500	52.8500	51.3500	52.7400	-0.584%	7	191	-47.478%
2026-06-15	54.6500	54.6500	53.0500	53.0500	+2.413%	6	188	-47.785%
2026-06-12	51.8000	51.8000	51.8000	51.8000	+2.778%	1	182	-46.525%
2026-06-11	53.6500	53.6500	50.4000	50.4000	-9.434%	6	183	-45.040%
2026-06-09	55.4500	55.6500	55.4500	55.6500	+9.332%	10	181	-50.225%
2026-06-08	50.9000	50.9000	50.9000	50.9000	-10.229%	2	181	-45.580%
2026-06-04	58.0000	58.0000	56.1000	56.7000	-20.365%	7	179	-51.146%
2026-06-02	70.9000	71.2000	70.9000	71.2000	+15.192%	4	179	-61.096%
2026-05-29	61.8100	61.8100	61.8100	61.8100	+6.386%	2	179	-55.185%
2026-05-28	58.1000	58.1000	58.1000	58.1000	-17.000%	2	180	-52.324%
2026-05-26	70.0000	70.0000	69.5100	70.0000	-6.292%	13	179	-60.429%
2026-05-22	74.6500	74.7000	74.6500	74.7000	-15.114%	2	169	-62.918%
2026-05-19	93.1500	93.1500	88.0000	88.0000	-12.307%	7	168	-68.523%
2026-05-18	100.6900	100.6900	100.3500	100.3500	+8.252%	4	168	-72.397%
2026-05-14	92.7000	92.7000	92.7000	92.7000	-4.206%	1	168	-70.119%
2026-05-13	96.7700	96.7700	96.7700	96.7700	-1.265%	1	168	-71.375%
2026-05-12	101.0000	101.0000	97.9900	98.0100	-18.529%	4	168	-71.738%
2026-05-11	120.3000	120.3000	120.3000	120.3000	+12.283%	2	168	-76.974%
2026-05-08	107.1400	107.1400	107.1400	107.1400	+5.870%	1	167	-74.146%
2026-05-06	99.1000	101.2000	99.1000	101.2000	-0.394%	4	168	-72.628%
2026-05-05	100.6900	102.0000	100.3900	101.6000	-8.952%	90	170	-72.736%
2026-05-01	109.5000	111.5900	109.5000	111.5900	-31.011%	2	158	-75.177%
2026-04-28	161.7500	161.7500	161.7500	161.7500	+0.273%	5	158	-82.875%
2026-04-24	161.3100	161.3100	161.3100	161.3100	+4.442%	2	158	-82.828%
2026-04-21	154.4500	154.4500	154.4500	154.4500	+12.246%	1	158	-82.065%
2026-04-15	137.6000	137.6000	137.6000	137.6000	+8.346%	2	158	-79.869%
2026-04-08	127.0000	127.0000	127.0000	127.0000	-10.469%	10	158	-78.189%
2026-04-07	141.8400	141.8500	141.8400	141.8500	+6.855%	5	148	-80.472%
2026-04-02	133.4500	133.4500	132.7500	132.7500	-12.144%	2	148	-79.134%
2026-03-26	151.1000	151.1000	151.1000	151.1000	-1.274%	3	148	-81.668%
2026-03-24	153.0500	153.0500	153.0500	153.0500	+2.939%	1	151	-81.901%
2026-03-23	148.6800	148.6800	148.6800	148.6800	+15.794%	2	150	-81.369%
2026-03-17	128.4000	128.4000	128.4000	128.4000	+5.879%	2	148	-78.427%
2026-03-16	117.5500	121.2700	117.5500	121.2700	+1.143%	5	146	-77.158%
2026-03-12	119.8000	120.8500	119.6400	119.9000	-5.434%	173	145	-76.897%
2026-03-06	126.4700	126.7900	126.4700	126.7900	-0.945%	2	66	-78.153%
2026-03-05	128.0000	128.0000	128.0000	128.0000	+12.577%	5	66	-78.359%
2026-03-03	115.3500	115.3500	113.7000	113.7000	+6.761%	7	61	-75.638%
2026-03-02	99.0000	106.5000	99.0000	106.5000	+13.298%	5	61	-73.991%
2026-02-27	94.0000	94.0000	94.0000	94.0000	-5.906%	1	57	-70.532%
2026-02-25	99.7500	99.9500	99.3000	99.9000	+4.280%	8	49	-72.272%
2026-02-24	96.0000	96.0000	94.8000	95.8000	+1.915%	5	49	-71.086%
2026-02-23	95.4500	95.4500	94.0000	94.0000	-2.083%	4	50	-70.532%
2026-02-12	96.0000	96.0000	96.0000	96.0000	-2.041%	1	49	-71.146%
2026-02-09	93.3500	98.0000	93.3500	98.0000	+22.500%	7	50	-71.735%
2026-02-04	81.9500	81.9500	80.0000	80.0000	-18.242%	3	49	-65.375%
2026-02-02	97.8500	97.8500	97.8500	97.8500	-6.810%	2	47	-71.691%
2026-01-30	106.1000	106.4100	104.8500	105.0000	-5.405%	56	45	-73.619%
2026-01-28	106.7500	111.0000	106.7500	111.0000	+32.537%	3	15	-75.045%
2026-01-22	84.3000	84.3000	83.7500	83.7500	-7.967%	2	14	-66.925%
2026-01-21	91.0000	91.0000	91.0000	91.0000	-9.990%	1	14	-69.560%
2026-01-20	102.3900	102.3900	101.0100	101.1000	+12.571%	3	14	-72.601%
2026-01-13	89.9200	89.9200	89.8100	89.8100	-2.433%	2	17	-69.157%
2026-01-09	89.9000	92.0500	89.9000	92.0500	+10.904%	11	17	-69.908%
2026-01-07	84.8000	84.8000	83.0000	83.0000	-18.747%	4	17	-66.627%
2026-01-05	102.1500	102.1500	102.1500	102.1500	+10.852%	1	19	-72.883%
2025-12-31	92.1500	92.1500	92.1500	92.1500	-8.726%	1	19	-69.940%
2025-12-18	100.9600	100.9600	100.9600	100.9600	-6.127%	1	19	-72.563%
2025-12-17	105.4600	108.2200	105.4600	107.5500	-0.324%	5	19	-74.245%
2025-12-16	107.8000	107.9000	107.8000	107.9000	-3.359%	2	16	-74.328%
2025-12-11	111.6500	111.6500	111.6500	111.6500	-10.644%	1	17	-75.190%
2025-12-10	123.6000	124.9500	123.6000	124.9500	+3.111%	6	16	-77.831%
2025-12-09	121.1800	121.1800	121.1800	121.1800	+7.097%	1	11	-77.141%
2025-12-04	113.1500	113.1500	113.1500	113.1500	+9.113%	13	11	-75.519%
2025-12-02	103.7000	103.7000	103.7000	103.7000	+17.814%	1	24	-73.288%
2025-11-25	90.3900	90.3900	88.0200	88.0200	-24.994%	17	25	-68.530%
2025-11-17	117.3500	117.3500	117.3500	117.3500	-0.466%	1	11	-76.395%
2025-11-13	117.9000	117.9000	117.9000	117.9000	-5.567%	1	11	-76.506%
2025-11-12	124.8500	124.8500	124.8500	124.8500	-1.007%	1	10	-77.813%
2025-11-11	126.1200	126.1200	126.1200	126.1200	-14.029%	1	10	-78.037%
2025-11-05	146.7000	146.7000	146.7000	146.7000	-24.866%	5	10	-81.118%
2025-10-30	195.7000	195.7000	195.2500	195.2500	-12.757%	2	5	-85.813%
2025-10-17	223.8000	223.8000	223.8000	223.8000	+11.399%	2	4	-87.623%
2025-10-16	201.1000	201.1000	200.9000	200.9000	-0.471%	2	3	-86.212%
2025-10-15	201.5500	201.8500	201.5500	201.8500	+8.580%	2	2	-86.277%
2025-10-08	185.9000	185.9000	185.9000	185.9000	-4.910%	1	2	-85.100%
2025-10-03	195.4500	195.5000	195.4500	195.5000	-6.526%	2	2	-85.831%
2025-03-27	208.4000	209.1500	208.4000	209.1500	+9.732%	2	1	-86.756%
2024-09-06	190.6000	190.6000	190.6000	190.6000	+19.573%	2	1	-85.467%
2024-09-03	159.4000	159.4000	159.4000	159.4000	0.000%	1	1	-82.622%