Dark

LLY20260821P940
LLY Aug 21 2026 940.00 Put (LLY260821P00940000)
option OPRA

EOD

Jul 24, 2026

3.39-21.163%(-0.91)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.4400	3.4400	3.3900	3.3900	-21.163%	4	925	0.000%
2026-07-23	4.3400	4.3600	4.2000	4.3000	-8.511%	31	925	-21.163%
2026-07-21	4.5500	4.7000	4.5500	4.7000	-14.545%	2	903	-27.872%
2026-07-20	4.4800	5.5000	4.4800	5.5000	+21.681%	3	904	-38.364%
2026-07-17	4.6000	4.8100	4.5200	4.5200	-17.064%	15	904	-25.000%
2026-07-16	5.5200	5.5200	5.4500	5.4500	-2.679%	2	907	-37.798%
2026-07-14	5.7700	6.0800	5.6000	5.6000	+36.585%	56	906	-39.464%
2026-07-13	4.6900	4.6900	4.1000	4.1000	0.000%	3	904	-17.317%
2026-07-10	5.2500	5.2500	4.1000	4.1000	0.000%	7	904	-17.317%
2026-07-09	4.6400	4.6400	4.1000	4.1000	-15.811%	8	902	-17.317%
2026-07-08	5.0000	5.0000	3.9900	4.8700	+13.256%	69	898	-30.390%
2026-07-07	3.7100	5.0000	3.7100	4.3000	-14.851%	5	942	-21.163%
2026-07-06	6.5700	6.5700	5.0500	5.0500	-5.607%	17	945	-32.871%
2026-07-02	6.1000	6.3000	5.3000	5.3500	-16.406%	7	953	-36.636%
2026-07-01	6.0000	7.0400	6.0000	6.4000	+9.777%	20	953	-47.031%
2026-06-30	5.6500	5.8300	5.5500	5.8300	+10.208%	704	950	-41.852%
2026-06-29	5.4300	6.0500	5.2800	5.2900	-11.390%	39	953	-35.917%
2026-06-26	9.8000	9.8000	5.8000	5.9700	-44.722%	43	960	-43.216%
2026-06-25	10.9000	10.9000	10.5000	10.8000	-23.997%	3	961	-68.611%
2026-06-24	10.3500	14.2100	10.3500	14.2100	+18.417%	37	962	-76.144%
2026-06-23	12.9500	13.9500	12.0000	12.0000	-9.977%	38	958	-71.750%
2026-06-22	13.6000	13.8000	12.7000	13.3300	-8.699%	713	951	-74.569%
2026-06-18	15.4700	15.6000	14.6000	14.6000	+15.415%	23	254	-76.781%
2026-06-17	12.9500	12.9500	12.6500	12.6500	+2.016%	3	254	-73.202%
2026-06-16	12.0400	12.5000	12.0400	12.4000	-4.615%	7	254	-72.661%
2026-06-15	13.9100	15.0900	11.7000	13.0000	-2.476%	31	252	-73.923%
2026-06-12	12.8500	13.5700	11.8500	13.3300	+0.226%	132	250	-74.569%
2026-06-11	12.7500	13.3000	12.3800	13.3000	-14.469%	15	197	-74.511%
2026-06-10	15.8800	15.8800	13.4500	15.5500	+3.667%	4	195	-78.199%
2026-06-09	14.2200	15.0000	14.2200	15.0000	-0.133%	13	194	-77.400%
2026-06-08	14.5000	15.1500	13.2000	15.0200	-1.508%	82	205	-77.430%
2026-06-05	14.7500	16.2500	13.5800	15.2500	-5.864%	33	195	-77.770%
2026-06-04	19.4500	19.4500	15.8800	16.2000	-28.000%	6	178	-79.074%
2026-06-03	22.6500	22.8000	21.8000	22.5000	-12.451%	20	177	-84.933%
2026-06-02	25.7500	26.2700	24.6900	25.7000	+11.983%	21	164	-86.809%
2026-06-01	20.9000	23.6300	20.9000	22.9500	+13.222%	6	150	-85.229%
2026-05-29	20.5000	20.5000	20.2700	20.2700	+22.551%	5	149	-83.276%
2026-05-28	17.1500	18.2200	16.5400	16.5400	-29.886%	30	148	-79.504%
2026-05-27	24.4300	24.4300	22.4000	23.5900	-7.016%	21	130	-85.630%
2026-05-26	25.0000	26.0000	23.8000	25.3700	-7.577%	31	117	-86.638%
2026-05-22	29.2900	29.2900	27.4500	27.4500	-14.004%	28	110	-87.650%
2026-05-21	36.8400	36.8400	31.9200	31.9200	-21.185%	7	109	-89.380%
2026-05-20	38.4300	43.1000	38.4300	40.5000	-20.276%	11	109	-91.630%
2026-05-18	49.0000	50.8000	49.0000	50.8000	+10.315%	8	96	-93.327%
2026-05-15	48.1400	48.1500	45.9500	46.0500	+2.061%	4	96	-92.638%
2026-05-14	45.1200	45.1200	45.1200	45.1200	+7.173%	1	91	-92.487%
2026-05-13	42.1400	43.5400	42.1000	42.1000	-15.206%	38	80	-91.948%
2026-05-12	52.1000	52.1000	49.6500	49.6500	-5.248%	3	80	-93.172%
2026-05-11	65.5900	65.5900	52.4000	52.4000	-17.933%	5	80	-93.531%
2026-05-08	59.9900	63.8500	59.5000	63.8500	+14.283%	7	76	-94.691%
2026-05-07	55.8700	55.8700	55.8700	55.8700	+11.740%	2	70	-93.932%
2026-05-06	50.2100	50.8800	49.8000	50.0000	-4.671%	19	72	-93.220%
2026-05-05	54.7500	56.0400	51.8700	52.4500	-12.961%	20	58	-93.537%
2026-05-04	62.6500	63.3500	60.2600	60.2600	-2.649%	10	57	-94.374%
2026-05-01	60.5500	61.9000	58.9800	61.9000	-20.386%	5	57	-94.523%
2026-04-30	91.9000	91.9000	75.5000	77.7500	-34.277%	7	57	-95.640%
2026-04-28	113.6500	118.3000	113.0500	118.3000	+4.275%	23	54	-97.134%
2026-04-27	109.8500	113.4500	109.8500	113.4500	+8.048%	5	49	-97.012%
2026-04-24	105.0000	105.0000	105.0000	105.0000	+20.247%	1	47	-96.771%
2026-04-20	88.1300	88.1300	87.3200	87.3200	-13.287%	2	46	-96.118%
2026-04-16	100.5500	100.7000	100.5500	100.7000	-3.405%	2	46	-96.634%
2026-04-15	103.6500	104.2500	103.1500	104.2500	+17.531%	20	46	-96.748%
2026-04-14	88.7000	88.7000	88.7000	88.7000	+3.621%	1	46	-96.178%
2026-04-13	85.2500	85.6000	85.2500	85.6000	-2.672%	7	46	-96.040%
2026-04-10	85.6000	87.9500	84.8500	87.9500	+11.896%	4	51	-96.146%
2026-04-08	82.4500	82.4500	78.6000	78.6000	-15.438%	9	49	-95.687%
2026-04-07	93.4000	93.4000	92.9500	92.9500	-2.884%	2	49	-96.353%
2026-04-06	95.7100	95.7100	95.7100	95.7100	+16.436%	1	47	-96.458%
2026-04-01	93.2000	93.2000	82.2000	82.2000	-19.451%	17	47	-95.876%
2026-03-31	102.0500	102.0500	101.7000	102.0500	-13.744%	6	47	-96.678%
2026-03-30	118.3100	118.3100	118.3100	118.3100	+15.718%	1	41	-97.135%
2026-03-25	102.2400	102.2400	102.2400	102.2400	-6.288%	1	41	-96.684%
2026-03-20	109.1500	109.1500	109.1000	109.1000	+5.717%	2	41	-96.893%
2026-03-19	103.0000	103.2000	103.0000	103.2000	+0.634%	3	39	-96.715%
2026-03-18	108.4000	108.4000	102.5500	102.5500	+3.014%	4	36	-96.694%
2026-03-17	95.9300	100.2300	95.9300	99.5500	+31.506%	22	33	-96.595%
2026-03-09	75.7000	75.7000	75.7000	75.7000	-10.361%	2	19	-95.522%
2026-03-06	84.4500	84.4500	84.4500	84.4500	+2.364%	1	17	-95.986%
2026-03-05	84.6000	84.6000	82.5000	82.5000	+8.553%	5	17	-95.891%
2026-03-03	76.0000	76.0000	76.0000	76.0000	+21.600%	1	17	-95.539%
2026-03-02	60.3500	62.5500	60.3500	62.5000	+1.215%	12	17	-94.576%
2026-02-27	61.7500	61.7500	61.7500	61.7500	-3.741%	2	5	-94.510%
2026-02-26	67.0000	67.0000	64.1000	64.1500	0.000%	4	0	-94.716%