Dark

LLY20250516P850
LLY May 16 2025 850.00 Put (LLY250516P00850000)
option OPRA

Expired

May 16, 2025

94.50-21.681%(-26.16)50

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	102.6000	102.6000	94.5000	94.5000	-21.681%	50	1,381	0.000%
2025-05-15	132.3000	132.3000	120.6600	120.6600	-10.609%	11	1,381	-21.681%
2025-05-14	97.4000	134.9800	97.4000	134.9800	+34.737%	3	1,592	-29.990%
2025-05-13	93.1300	100.1800	93.1300	100.1800	+5.088%	12	1,593	-5.670%
2025-05-12	115.5100	120.5000	88.7900	95.3300	-12.195%	117	1,595	-0.871%
2025-05-09	96.6500	108.5700	96.6500	108.5700	+11.297%	56	1,636	-12.959%
2025-05-08	107.9500	107.9500	93.0000	97.5500	+25.064%	16	1,662	-3.127%
2025-05-07	78.0000	78.0000	78.0000	78.0000	+1.629%	1	1,670	+21.154%
2025-05-06	57.4500	77.0900	57.2400	76.7500	+113.194%	32	1,670	+23.127%
2025-05-05	40.4000	40.4000	32.5000	36.0000	+2.273%	24	1,677	+162.500%
2025-05-02	35.8000	38.2700	34.1000	35.2000	-41.857%	54	1,687	+168.466%
2025-05-01	25.3300	60.5400	25.3300	60.5400	+372.969%	87	1,676	+56.095%
2025-04-30	15.4000	15.4000	12.4000	12.8000	-25.926%	189	1,685	+638.281%
2025-04-29	20.4300	20.5000	15.3600	17.2800	-23.200%	77	1,773	+446.875%
2025-04-28	26.2100	26.2100	19.5900	22.5000	+8.959%	260	1,735	+320.000%
2025-04-25	31.0000	31.7000	19.8900	20.6500	-28.621%	58	1,539	+357.627%
2025-04-24	36.7500	37.4300	28.9300	28.9300	-38.617%	42	1,521	+226.651%
2025-04-23	38.1400	49.9000	38.1400	47.1300	-12.560%	12	1,512	+100.509%
2025-04-22	51.6300	53.9000	47.0500	53.9000	-7.356%	31	1,517	+75.325%
2025-04-21	46.0000	60.7400	45.7500	58.1800	+31.629%	29	1,525	+62.427%
2025-04-17	40.3700	50.2200	36.5500	44.2000	-61.245%	815	1,401	+113.801%
2025-04-16	114.0500	114.0500	114.0500	114.0500	+13.201%	1	1,401	-17.142%
2025-04-15	100.7500	100.7500	100.7500	100.7500	-2.374%	1	1,401	-6.203%
2025-04-14	111.0000	120.9900	103.2000	103.2000	-25.299%	11	1,401	-8.430%
2025-04-11	138.1500	138.1500	138.1500	138.1500	-2.964%	2	1,407	-31.596%
2025-04-10	154.5000	154.5000	142.3700	142.3700	+10.322%	7	1,407	-33.624%
2025-04-09	159.7900	159.7900	121.9500	129.0500	+26.880%	31	1,405	-26.773%
2025-04-08	113.0700	113.7000	101.7100	101.7100	-28.775%	17	1,421	-7.089%
2025-04-07	158.0000	158.0000	128.0200	142.8000	+18.339%	26	1,422	-33.824%
2025-04-04	115.2800	121.1800	115.2800	120.6700	+50.499%	12	1,441	-21.687%
2025-04-03	73.2200	81.6300	73.2200	80.1800	+5.016%	7	1,441	+17.860%
2025-04-01	76.3500	76.3500	76.3500	76.3500	+3.878%	2	1,447	+23.772%
2025-03-31	70.2700	75.7000	70.2700	73.5000	+23.946%	3	1,449	+28.571%
2025-03-28	63.5500	63.5500	59.3000	59.3000	-3.749%	6	1,451	+59.359%
2025-03-27	64.2300	64.8000	61.3500	61.6100	+5.226%	9	1,450	+53.384%
2025-03-26	49.9000	59.5500	49.9000	58.5500	+24.840%	29	1,449	+61.401%
2025-03-25	37.9700	46.9000	37.9700	46.9000	+9.579%	73	1,438	+101.493%
2025-03-24	47.1500	47.1500	42.0000	42.8000	-17.534%	20	1,433	+120.794%
2025-03-21	51.8000	53.5000	47.9000	51.9000	+4.954%	66	1,418	+82.081%
2025-03-20	48.8400	53.6000	45.8000	49.4500	-3.418%	1,333	1,414	+91.102%
2025-03-19	54.4200	56.9700	51.2000	51.2000	-19.497%	5	482	+84.570%
2025-03-18	63.8800	63.8800	63.6000	63.6000	+6.000%	2	479	+48.585%
2025-03-17	63.0700	63.0700	60.0000	60.0000	-12.511%	2	479	+57.500%
2025-03-14	72.0500	72.0500	68.5800	68.5800	-12.133%	908	478	+37.795%
2025-03-13	77.0000	78.0500	77.0000	78.0500	+17.439%	402	334	+21.076%
2025-03-12	62.3500	69.5100	62.3500	66.4600	+3.327%	16	334	+42.191%
2025-03-11	65.9500	69.0200	64.3200	64.3200	+1.037%	89	334	+46.922%
2025-03-10	51.0000	63.6600	51.0000	63.6600	+39.943%	42	249	+48.445%
2025-03-07	36.4000	49.6500	36.4000	45.4900	+36.443%	78	246	+107.738%
2025-03-06	28.4500	33.3400	27.7000	33.3400	+27.495%	22	240	+183.443%
2025-03-05	29.2000	30.9500	26.1500	26.1500	-12.395%	45	240	+261.377%
2025-03-04	30.4500	32.0000	29.7500	29.8500	+20.850%	12	221	+216.583%
2025-03-03	26.6300	26.6300	24.7000	24.7000	-13.333%	4	218	+282.591%
2025-02-28	31.8000	31.8000	28.5000	28.5000	-1.893%	864	220	+231.579%
2025-02-27	27.7500	29.0500	27.7500	29.0500	-3.070%	2	452	+225.301%
2025-02-26	32.0700	32.0700	27.6500	29.9700	-10.404%	9	453	+215.315%
2025-02-25	32.0000	33.5000	30.1700	33.4500	-3.824%	10	448	+182.511%
2025-02-24	34.2900	34.7800	34.2900	34.7800	-15.171%	11	452	+171.708%
2025-02-21	38.8100	41.0000	35.2500	41.0000	-3.529%	22	451	+130.488%
2025-02-20	40.4000	42.5500	40.4000	42.5000	-5.134%	10	448	+122.353%
2025-02-19	43.4100	44.8000	42.8000	44.8000	-6.764%	7	445	+110.938%
2025-02-18	48.0000	48.6500	47.4400	48.0500	-12.557%	4	441	+96.670%
2025-02-14	43.1000	54.9500	43.1000	54.9500	+30.213%	818	42	+71.975%
2025-02-13	40.5000	43.1500	40.5000	42.2000	+2.701%	4	40	+123.934%
2025-02-12	43.7000	43.7000	40.8600	41.0900	-3.318%	6	40	+129.983%
2025-02-11	47.1000	47.1000	42.5000	42.5000	-6.181%	13	40	+122.353%
2025-02-10	45.0500	45.4700	43.3200	45.3000	+12.351%	4	34	+108.609%
2025-02-07	42.8500	42.8500	40.0000	40.3200	-24.636%	24	31	+134.375%
2025-02-06	53.5000	53.5000	53.5000	53.5000	-11.115%	20	28	+76.636%
2025-02-05	62.7200	65.8500	60.1900	60.1900	-19.403%	8	10	+57.003%
2025-02-03	74.6800	74.6800	74.6800	74.6800	-8.648%	1	3	+26.540%
2025-01-29	81.7500	81.7500	81.7500	81.7500	-28.913%	2	2	+15.596%
2025-01-23	115.3000	115.3000	115.0000	115.0000	0.000%	2	0	-17.826%