Dark

LLY20270115P550
LLY Jan 15 2027 550.00 Put (LLY270115P00550000)
option OPRA

EOD

Jul 20, 2026

3.30+44.105%(+1.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.2700	3.3000	3.2700	3.3000	+44.105%	3	307	0.000%
2026-07-15	2.2900	2.2900	2.2900	2.2900	+13.366%	1	304	+44.105%
2026-07-13	2.0200	2.0200	2.0200	2.0200	-33.770%	1	305	+63.366%
2026-07-07	3.0500	3.0500	3.0500	3.0500	+48.058%	2	304	+8.197%
2026-07-06	2.2700	2.2700	2.0600	2.0600	-17.269%	2	305	+60.194%
2026-06-25	2.4900	2.4900	2.4900	2.4900	-41.135%	1	305	+32.530%
2026-06-16	4.2300	4.2300	4.2300	4.2300	+154.819%	1	306	-21.986%
2026-06-15	1.6600	1.6600	1.6600	1.6600	-44.667%	1	307	+98.795%
2026-06-12	2.7500	3.0000	2.7500	3.0000	+20.000%	20	308	+10.000%
2026-06-03	4.7600	4.7600	2.3800	2.5000	-27.536%	5	288	+32.000%
2026-05-26	3.3800	3.4500	3.3800	3.4500	-26.439%	2	287	-4.348%
2026-05-19	4.6900	4.6900	4.6900	4.6900	-58.860%	1	287	-29.638%
2026-04-27	11.4000	11.4000	11.4000	11.4000	+7.042%	1	286	-71.053%
2026-04-24	10.1400	10.9500	10.1400	10.6500	+12.937%	4	286	-69.014%
2026-04-13	9.4300	9.4300	9.4300	9.4300	-7.549%	1	283	-65.005%
2026-04-08	10.2000	10.2000	10.2000	10.2000	-13.265%	2	284	-67.647%
2026-04-02	12.0000	12.0000	11.7600	11.7600	-20.000%	3	283	-71.939%
2026-03-27	14.6500	14.9500	14.6200	14.7000	+24.051%	64	283	-77.551%
2026-03-17	11.8500	11.8500	11.8500	11.8500	+15.049%	1	263	-72.152%
2026-03-13	10.3000	10.3000	10.3000	10.3000	-5.505%	2	262	-67.961%
2026-03-05	10.8500	10.9100	10.8000	10.9000	+55.714%	12	263	-69.725%
2026-01-28	7.0000	7.0000	7.0000	7.0000	+27.273%	3	260	-52.857%
2026-01-23	5.5000	5.5000	5.5000	5.5000	-45.000%	100	262	-40.000%
2025-12-18	10.0000	10.0000	10.0000	10.0000	-12.664%	1	202	-67.000%
2025-12-10	11.4500	11.4500	11.4500	11.4500	+34.706%	1	202	-71.179%
2025-11-24	8.5000	8.5000	8.5000	8.5000	-24.107%	1	203	-61.176%
2025-11-20	10.8000	11.2000	10.8000	11.2000	-8.943%	3	203	-70.536%
2025-11-11	12.3000	12.3000	12.3000	12.3000	-3.529%	1	204	-73.171%
2025-11-10	12.7500	12.7500	12.7500	12.7500	-11.212%	1	204	-74.118%
2025-11-06	14.3600	14.3600	14.3600	14.3600	-7.355%	1	204	-77.019%
2025-11-04	15.8500	15.8500	15.5000	15.5000	+3.679%	3	205	-78.710%
2025-11-03	15.0000	15.0000	14.9500	14.9500	-11.851%	3	210	-77.926%
2025-10-31	16.9600	16.9600	16.9600	16.9600	-15.200%	1	210	-80.542%
2025-10-24	20.0300	20.0300	20.0000	20.0000	+5.263%	2	211	-83.500%
2025-10-10	18.9500	19.0000	18.9500	19.0000	+2.703%	2	212	-82.632%
2025-10-06	18.5000	18.5000	18.5000	18.5000	+0.380%	1	211	-82.162%
2025-10-03	18.4300	18.4300	18.4300	18.4300	-4.508%	1	211	-82.094%
2025-10-02	18.8000	19.3000	18.8000	19.3000	-4.503%	3	211	-82.902%
2025-10-01	20.2100	20.2100	20.2100	20.2100	-19.482%	1	212	-83.671%
2025-09-19	25.1000	25.1000	25.1000	25.1000	+1.826%	1	212	-86.853%
2025-09-16	24.9000	24.9000	24.6000	24.6500	-4.272%	24	211	-86.613%
2025-09-11	25.9400	25.9400	25.7500	25.7500	-3.450%	3	221	-87.184%
2025-09-10	28.0000	28.0000	26.6700	26.6700	-4.750%	2	220	-87.627%
2025-09-09	28.0000	28.0000	28.0000	28.0000	-11.672%	10	219	-88.214%
2025-09-05	31.7000	31.7000	31.7000	31.7000	+11.817%	10	219	-89.590%
2025-09-02	28.3500	28.3500	28.3500	28.3500	-7.955%	6	224	-88.360%
2025-08-28	30.2600	30.8000	30.2600	30.8000	+4.054%	3	224	-89.286%
2025-08-27	29.6000	29.6000	29.6000	29.6000	-5.371%	1	222	-88.851%
2025-08-26	32.2500	32.2500	31.2800	31.2800	-14.301%	2	221	-89.450%
2025-08-25	36.5000	36.5000	36.5000	36.5000	+6.569%	1	221	-90.959%
2025-08-22	33.2400	34.7800	33.2400	34.2500	+2.853%	6	222	-90.365%
2025-08-21	34.0000	34.0000	33.3000	33.3000	-10.532%	2	226	-90.090%
2025-08-20	37.2200	37.2200	37.2200	37.2200	+5.290%	1	227	-91.134%
2025-08-19	35.8000	35.8000	35.3500	35.3500	-7.023%	2	227	-90.665%
2025-08-15	37.1900	38.0200	37.1900	38.0200	-7.808%	2	227	-91.320%
2025-08-14	43.4500	43.4500	41.2400	41.2400	-9.462%	3	229	-91.998%
2025-08-13	47.1900	47.1900	45.5500	45.5500	-12.823%	59	229	-92.755%
2025-08-12	52.2500	52.2500	52.2500	52.2500	+6.502%	45	237	-93.684%
2025-08-11	47.2500	49.0600	47.2500	49.0600	-8.213%	3	237	-93.274%
2025-08-08	49.7000	53.4500	49.7000	53.4500	+5.072%	5	237	-93.826%
2025-08-07	47.4800	53.4200	39.7500	50.8700	+54.152%	82	233	-93.513%
2025-07-31	33.0000	33.0000	33.0000	33.0000	+0.304%	1	163	-90.000%
2025-07-15	32.5000	32.9000	32.5000	32.9000	+2.174%	4	163	-89.970%
2025-07-11	32.2000	32.2000	32.2000	32.2000	-16.364%	1	160	-89.752%
2025-06-20	38.5000	38.5000	38.5000	38.5000	-3.750%	4	159	-91.429%
2025-05-16	40.0000	40.0000	40.0000	40.0000	-13.607%	40	157	-91.750%
2025-05-14	44.0000	46.3000	44.0000	46.3000	+5.227%	2	151	-92.873%
2025-05-12	43.0000	44.0000	43.0000	44.0000	+0.686%	2	151	-92.500%
2025-05-09	43.5500	43.7000	43.5500	43.7000	+8.035%	4	151	-92.449%
2025-05-08	40.4500	40.4500	40.4500	40.4500	+11.740%	3	150	-91.842%
2025-04-17	36.2000	36.2000	36.2000	36.2000	-22.033%	1	150	-90.884%
2025-04-15	46.4300	46.4300	46.4300	46.4300	-4.090%	4	150	-92.893%
2025-04-14	48.0000	48.4200	48.0000	48.4100	-21.285%	7	154	-93.183%
2025-04-09	61.8500	61.8500	60.8000	61.5000	+16.301%	42	161	-94.634%
2025-04-07	52.8800	52.8800	52.8800	52.8800	+14.212%	1	119	-93.759%
2025-04-04	46.3000	46.3000	46.3000	46.3000	+42.462%	2	119	-92.873%
2025-04-02	34.3600	34.3600	32.5000	32.5000	+8.153%	85	119	-89.846%
2025-03-31	30.0500	32.3500	30.0500	30.0500	+17.429%	20	44	-89.018%
2025-03-20	25.5900	25.5900	25.5900	25.5900	-9.735%	24	25	-87.104%
2025-03-17	28.3500	28.3500	28.3500	28.3500	+35.000%	1	2	-88.360%
2025-02-28	21.0000	21.0000	21.0000	21.0000	0.000%	2	1	-84.286%