Dark

LLY20260821P800
LLY Aug 21 2026 800.00 Put (LLY260821P00800000)
option OPRA

EOD

Jul 23, 2026

0.6900-5.479%(-0.0400)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.6600	0.6900	0.4900	0.6900	-5.479%	6	362	0.000%
2026-07-22	0.5100	0.7300	0.5100	0.7300	-27.000%	12	360	-5.479%
2026-07-21	0.6700	1.0000	0.6500	1.0000	-9.091%	3	353	-31.000%
2026-07-20	0.6000	1.1000	0.6000	1.1000	+1.852%	26	352	-37.273%
2026-07-17	0.8300	1.0800	0.7100	1.0800	+56.522%	14	338	-36.111%
2026-07-16	1.0100	1.0100	0.6900	0.6900	-15.854%	21	326	0.000%
2026-07-14	0.8200	0.8200	0.8200	0.8200	+22.388%	2	326	-15.854%
2026-07-13	1.1300	1.1300	0.6700	0.6700	-27.174%	8	326	+2.985%
2026-07-09	0.7300	1.1300	0.7300	0.9200	-40.645%	17	322	-25.000%
2026-07-08	1.5500	1.5500	1.5500	1.5500	+58.163%	1	313	-55.484%
2026-07-07	0.9800	0.9800	0.9800	0.9800	-6.667%	20	313	-29.592%
2026-07-06	1.0500	1.0500	1.0500	1.0500	-22.794%	1	333	-34.286%
2026-07-02	1.2800	1.3600	1.2800	1.3600	-8.725%	8	339	-49.265%
2026-07-01	1.5800	1.5800	1.4900	1.4900	0.000%	2	339	-53.691%
2026-06-30	1.2300	1.4900	1.2300	1.4900	+12.879%	6	339	-53.691%
2026-06-29	1.1000	1.3200	1.0400	1.3200	+28.155%	7	333	-47.727%
2026-06-26	2.4000	2.4000	1.0300	1.0300	-57.787%	12	328	-33.010%
2026-06-25	2.1300	2.4400	2.1300	2.4400	-7.576%	2	327	-71.721%
2026-06-24	2.4700	2.6400	2.4700	2.6400	+0.763%	5	327	-73.864%
2026-06-23	2.6200	2.6200	2.6200	2.6200	-7.092%	1	331	-73.664%
2026-06-22	2.8300	3.1500	2.4900	2.8200	-6.312%	5	331	-75.532%
2026-06-18	3.0100	3.0100	3.0100	3.0100	-20.580%	1	334	-77.076%
2026-06-16	3.7900	3.7900	3.7900	3.7900	+32.982%	10	334	-81.794%
2026-06-15	2.8500	2.8500	2.8500	2.8500	-13.636%	2	334	-75.789%
2026-06-12	3.4700	3.4700	3.3000	3.3000	-11.528%	4	332	-79.091%
2026-06-11	3.7300	3.7300	3.7300	3.7300	-7.901%	1	331	-81.501%
2026-06-10	3.8900	4.0500	3.8900	4.0500	-3.571%	4	330	-82.963%
2026-06-09	4.4000	4.4500	4.2000	4.2000	+7.692%	4	331	-83.571%
2026-06-08	3.8500	3.9500	3.5000	3.9000	-6.250%	36	332	-82.308%
2026-06-05	3.6500	4.1600	3.6500	4.1600	+1.463%	15	303	-83.413%
2026-06-04	4.5000	4.8700	4.1000	4.1000	-24.771%	15	306	-83.171%
2026-06-03	6.8500	6.8500	5.4500	5.4500	-8.094%	7	308	-87.339%
2026-06-02	5.6300	6.1800	5.6300	5.9300	+3.853%	21	302	-88.364%
2026-06-01	5.2500	5.7100	5.2500	5.7100	+20.211%	2	286	-87.916%
2026-05-29	4.7700	4.7700	4.5600	4.7500	+8.200%	5	286	-85.474%
2026-05-28	5.2700	5.2700	4.2100	4.3900	-25.593%	15	289	-84.282%
2026-05-27	5.9500	5.9500	5.7000	5.9000	-3.752%	24	292	-88.305%
2026-05-26	6.0000	7.6500	5.9000	6.1300	-12.429%	17	292	-88.744%
2026-05-22	7.4000	7.5000	7.0000	7.0000	-12.500%	35	294	-90.143%
2026-05-21	9.3300	9.3300	8.0000	8.0000	-16.667%	28	300	-91.375%
2026-05-20	9.7500	9.7500	9.6000	9.6000	-10.698%	2	300	-92.813%
2026-05-19	10.7000	10.8600	10.6000	10.7500	-19.776%	9	271	-93.581%
2026-05-18	13.3000	13.5300	13.2500	13.4000	+10.652%	13	271	-94.851%
2026-05-15	12.1100	12.1100	12.1100	12.1100	-3.120%	2	271	-94.302%
2026-05-14	12.8000	12.8000	12.0500	12.5000	-2.344%	5	259	-94.480%
2026-05-13	13.3000	13.9600	12.0500	12.8000	-11.419%	15	257	-94.609%
2026-05-12	14.2500	14.4500	14.2500	14.4500	-8.254%	2	257	-95.225%
2026-05-11	15.9000	15.9900	14.8000	15.7500	-16.000%	14	257	-95.619%
2026-05-08	16.6000	18.7500	16.6000	18.7500	+20.968%	8	246	-96.320%
2026-05-07	14.5000	15.5000	14.5000	15.5000	+10.399%	8	241	-95.548%
2026-05-06	15.5100	15.5100	14.0400	14.0400	-7.020%	4	235	-95.085%
2026-05-05	16.7500	16.7500	15.1000	15.1000	-22.165%	19	235	-95.430%
2026-05-04	20.0500	20.0500	19.0500	19.4000	-4.245%	14	230	-96.443%
2026-05-01	20.1700	20.2600	20.1700	20.2600	-18.960%	3	223	-96.594%
2026-04-30	31.2000	31.2000	25.0000	25.0000	-48.980%	3	223	-97.240%
2026-04-29	47.2600	50.3000	47.2600	49.0000	+14.969%	12	224	-98.592%
2026-04-27	43.4500	43.6400	40.8000	42.6200	-1.228%	33	224	-98.381%
2026-04-24	45.0000	45.0000	42.0000	43.1500	+30.048%	9	222	-98.401%
2026-04-23	33.1800	33.1800	33.1800	33.1800	-0.807%	1	217	-97.920%
2026-04-22	33.8200	33.8200	33.4500	33.4500	-13.789%	2	216	-97.937%
2026-04-21	39.7300	41.7900	38.1300	38.8000	+15.134%	33	217	-98.222%
2026-04-17	34.1000	34.1000	33.7000	33.7000	-10.917%	2	193	-97.953%
2026-04-15	34.0000	41.2700	34.0000	37.8300	+15.511%	5	193	-98.176%
2026-04-14	32.7500	32.7500	32.7500	32.7500	-5.972%	1	188	-97.893%
2026-04-13	34.8300	34.8300	34.8300	34.8300	+3.970%	2	188	-98.019%
2026-04-10	33.4500	33.5000	33.4500	33.5000	+10.053%	7	190	-97.940%
2026-04-09	31.6000	31.6000	30.4400	30.4400	-10.074%	7	183	-97.733%
2026-04-08	36.0100	36.0100	33.8500	33.8500	-12.555%	5	184	-97.962%
2026-04-02	37.1500	38.7100	37.1500	38.7100	+14.459%	15	170	-98.218%
2026-04-01	33.8300	33.8300	33.1400	33.8200	-36.068%	7	170	-97.960%
2026-03-30	52.5000	52.9000	52.5000	52.9000	-4.478%	2	168	-98.696%
2026-03-27	52.7800	55.3800	52.7800	55.3800	+20.000%	7	168	-98.754%
2026-03-26	46.5100	46.5100	46.1500	46.1500	+3.708%	3	163	-98.505%
2026-03-23	44.8600	45.1500	42.6500	44.5000	+0.976%	33	162	-98.449%
2026-03-19	44.4500	44.4500	44.0700	44.0700	-0.407%	6	143	-98.434%
2026-03-18	44.2500	44.2500	44.2500	44.2500	+40.700%	1	143	-98.441%
2026-03-16	32.1700	32.3900	31.4500	31.4500	-7.500%	63	143	-97.806%
2026-03-12	34.0000	34.0000	34.0000	34.0000	+14.478%	10	144	-97.971%
2026-03-10	29.7000	29.7000	29.7000	29.7000	-8.050%	20	134	-97.677%
2026-03-09	33.0700	33.0700	32.3000	32.3000	-10.078%	3	143	-97.864%
2026-03-05	31.5000	36.5000	31.5000	35.9200	+20.174%	106	143	-98.079%
2026-03-04	29.7500	29.8900	28.6400	29.8900	-1.190%	36	82	-97.692%
2026-03-03	30.2500	30.2500	30.2500	30.2500	+13.722%	1	52	-97.719%
2026-03-02	25.0000	26.6000	25.0000	26.6000	+5.976%	35	51	-97.406%
2026-02-26	26.5500	26.5500	25.0000	25.1000	+8.658%	13	22	-97.251%
2026-02-25	23.4000	23.8000	22.9000	23.1000	0.000%	22	0	-97.013%