Dark

LLY20270115P620
LLY Jan 15 2027 620.00 Put (LLY270115P00620000)
option OPRA

EOD

Sep 3, 2026

1.04-4.587%(-0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.3400	1.3400	1.0400	1.0400	-4.587%	4	1,009	0.000%
2026-09-02	1.2000	1.2000	1.0900	1.0900	-14.173%	2	1,009	-4.587%
2026-09-01	1.2300	1.2700	1.2300	1.2700	-13.605%	2	1,009	-18.110%
2026-08-28	1.4700	1.4700	1.4700	1.4700	+7.299%	1	1,009	-29.252%
2026-08-21	1.3700	1.3700	1.1700	1.3700	+11.382%	12	1,010	-24.088%
2026-08-17	1.1000	1.2300	1.1000	1.2300	-66.757%	2	1,004	-15.447%
2026-08-04	3.7000	3.7000	3.7000	3.7000	-31.354%	1	1,005	-71.892%
2026-07-30	5.3900	5.3900	5.3900	5.3900	+22.500%	1	1,006	-80.705%
2026-07-17	4.4000	4.4000	4.4000	4.4000	+27.536%	1	1,006	-76.364%
2026-07-10	3.4000	3.4500	2.9900	3.4500	+2.679%	3	1,006	-69.855%
2026-07-09	3.3600	3.3600	3.3600	3.3600	+8.387%	1	1,006	-69.048%
2026-07-07	3.1000	3.1000	3.1000	3.1000	-8.824%	1	1,006	-66.452%
2026-07-06	3.7000	3.7000	3.1300	3.4000	0.000%	5	1,006	-69.412%
2026-06-29	3.4000	3.4000	3.4000	3.4000	-37.037%	7	1,006	-69.412%
2026-06-22	5.4700	5.4700	5.4000	5.4000	+20.000%	5	1,013	-80.741%
2026-06-17	4.5000	4.5000	4.5000	4.5000	-11.937%	1	1,019	-76.889%
2026-06-09	5.1100	5.1100	5.1100	5.1100	-3.585%	1	1,019	-79.648%
2026-06-08	5.0000	5.3000	5.0000	5.3000	+1.923%	107	1,018	-80.377%
2026-06-05	5.2000	5.2000	4.9300	5.2000	-8.772%	97	911	-80.000%
2026-06-04	5.4400	5.7400	5.4400	5.7000	-16.788%	10	912	-81.754%
2026-06-03	6.9500	7.1200	6.6600	6.8500	+10.129%	15	922	-84.818%
2026-06-02	6.2500	6.2500	6.2200	6.2200	+16.917%	2	920	-83.280%
2026-05-29	5.3200	5.3200	5.3200	5.3200	-15.556%	1	922	-80.451%
2026-05-26	6.3000	6.3000	6.3000	6.3000	-14.286%	1	923	-83.492%
2026-05-22	7.6100	7.6100	7.3500	7.3500	-20.109%	2	923	-85.850%
2026-05-21	9.2000	9.2000	9.2000	9.2000	+12.195%	2	925	-88.696%
2026-05-19	8.5000	8.5100	7.8300	8.2000	-9.292%	73	925	-87.317%
2026-05-14	9.3100	9.6200	9.0400	9.0400	-8.409%	13	926	-88.496%
2026-05-13	9.8700	9.8700	9.8700	9.8700	-4.082%	1	926	-89.463%
2026-05-12	10.2900	10.2900	10.2900	10.2900	-1.719%	1	926	-89.893%
2026-05-11	9.7700	10.4700	9.4500	10.4700	+3.663%	48	926	-90.067%
2026-05-07	10.1000	10.1000	10.1000	10.1000	+3.909%	5	925	-89.703%
2026-05-06	9.7200	9.7200	9.7200	9.7200	-15.478%	2	925	-89.300%
2026-05-05	10.8000	11.5000	10.8000	11.5000	+3.139%	2	923	-90.957%
2026-05-04	11.5500	11.5500	11.1500	11.1500	-44.665%	4	921	-90.673%
2026-04-24	19.0000	20.9500	19.0000	20.1500	+22.121%	116	919	-94.839%
2026-04-22	16.5000	16.5000	16.5000	16.5000	-10.811%	1	818	-93.697%
2026-04-21	18.5000	18.5000	18.5000	18.5000	+3.933%	7	819	-94.378%
2026-04-17	17.6000	17.8000	17.6000	17.8000	-10.101%	9	819	-94.157%
2026-04-09	19.8000	19.8000	19.8000	19.8000	-3.131%	1	819	-94.747%
2026-04-07	20.7500	20.9500	20.2000	20.4400	+0.442%	120	820	-94.912%
2026-04-06	20.3500	20.3500	20.3500	20.3500	-2.163%	1	835	-94.889%
2026-04-02	20.6500	20.8000	20.6000	20.8000	-8.972%	11	824	-95.000%
2026-03-31	23.0500	23.0500	22.8500	22.8500	-8.159%	2	824	-95.449%
2026-03-27	23.7900	25.0000	23.6000	24.8800	+21.366%	112	823	-95.820%
2026-03-25	20.5000	20.5000	20.5000	20.5000	-2.381%	1	810	-94.927%
2026-03-18	21.0000	21.0000	21.0000	21.0000	+31.250%	1	811	-95.048%
2026-03-13	16.0000	16.0000	16.0000	16.0000	0.000%	1	810	-93.500%
2026-03-11	16.1900	16.1900	16.0000	16.0000	-13.978%	2	809	-93.500%
2026-03-05	18.6000	18.6000	18.6000	18.6000	+25.084%	5	810	-94.409%
2026-03-03	14.8700	14.8700	14.8700	14.8700	+18.581%	1	810	-93.006%
2026-03-02	13.2200	13.2200	12.5400	12.5400	+6.997%	2	809	-91.707%
2026-02-23	11.7200	11.7200	11.7200	11.7200	-15.072%	1	811	-91.126%
2026-02-18	13.4000	13.8000	13.4000	13.8000	+4.545%	35	812	-92.464%
2026-02-17	13.0500	13.2000	13.0500	13.2000	-1.859%	4	803	-92.121%
2026-02-12	13.4500	13.4500	13.4500	13.4500	+1.894%	1	803	-92.268%
2026-02-09	13.3100	13.3100	13.2000	13.2000	-5.714%	10	803	-92.121%
2026-02-06	14.0000	14.0000	14.0000	14.0000	-6.040%	1	810	-92.571%
2026-02-05	14.4900	14.9000	14.4900	14.9000	-4.180%	2	810	-93.020%
2026-02-03	12.7000	15.5500	12.6000	15.5500	+29.260%	4	809	-93.312%
2026-01-27	12.0300	12.0300	12.0300	12.0300	+4.609%	1	809	-91.355%
2026-01-26	11.5000	11.5000	11.5000	11.5000	+1.770%	8	808	-90.957%
2026-01-23	10.3800	11.3000	10.3500	11.3000	+0.177%	276	800	-90.796%
2026-01-22	11.2800	11.2800	11.2800	11.2800	-8.812%	1	616	-90.780%
2026-01-21	12.3700	12.3700	12.3700	12.3700	+1.393%	1	616	-91.593%
2026-01-13	12.2000	12.2000	12.2000	12.2000	+1.245%	1	616	-91.475%
2026-01-07	12.0500	12.0500	12.0500	12.0500	-8.919%	1	617	-91.369%
2025-12-31	13.6000	13.6900	13.1600	13.2300	-19.083%	6	613	-92.139%
2025-12-16	16.3500	16.3500	16.3500	16.3500	+10.175%	1	613	-93.639%
2025-12-15	14.8400	14.8400	14.8400	14.8400	-20.000%	1	613	-92.992%
2025-12-08	18.3000	18.5500	18.1500	18.5500	+10.220%	4	612	-94.394%
2025-12-04	16.8300	16.8300	16.8300	16.8300	+25.130%	1	613	-93.821%
2025-11-25	14.0800	14.4300	13.4000	13.4500	-6.791%	49	572	-92.268%
2025-11-24	14.4300	14.4300	14.4300	14.4300	-14.817%	1	580	-92.793%
2025-11-21	16.8700	16.9400	15.0000	16.9400	-3.750%	5	580	-93.861%
2025-11-20	17.7000	17.7000	17.6000	17.6000	-3.137%	2	579	-94.091%
2025-11-19	18.1800	18.1800	18.1700	18.1700	+0.331%	2	578	-94.276%
2025-11-18	17.8900	18.1100	17.8900	18.1100	-30.746%	2	577	-94.257%
2025-11-03	26.1500	26.1500	26.1500	26.1500	-12.833%	1	577	-96.023%
2025-10-30	30.0000	30.0000	30.0000	30.0000	-12.023%	8	577	-96.533%
2025-10-28	31.3500	34.1000	31.3500	34.1000	+0.294%	175	577	-96.950%
2025-10-23	34.0000	34.0000	34.0000	34.0000	+4.615%	1	528	-96.941%
2025-10-15	32.5000	32.5000	32.5000	32.5000	-2.108%	120	647	-96.800%
2025-10-13	32.9800	33.2000	32.9800	33.2000	+10.226%	2	527	-96.867%
2025-10-07	30.1200	30.1200	30.1200	30.1200	-2.524%	2	530	-96.547%
2025-10-06	30.9000	30.9000	30.9000	30.9000	-3.528%	2	530	-96.634%
2025-10-01	37.0000	37.0000	32.0300	32.0300	-37.624%	2	532	-96.753%
2025-09-29	51.3500	51.3500	51.3500	51.3500	-4.323%	2	532	-97.975%
2025-09-26	53.6700	53.6700	53.6700	53.6700	+5.132%	1	532	-98.062%
2025-09-25	50.7000	51.0500	50.7000	51.0500	+20.972%	2	532	-97.963%
2025-09-19	42.2000	42.2000	42.2000	42.2000	+2.927%	1	533	-97.536%
2025-09-18	40.9000	41.7000	40.9000	41.0000	+3.955%	102	533	-97.463%
2025-09-17	39.7000	39.9500	39.4400	39.4400	-5.078%	3	633	-97.363%
2025-09-16	41.0000	41.6000	41.0000	41.5500	-15.463%	4	632	-97.497%
2025-09-08	49.4500	49.4500	49.1500	49.1500	-4.340%	2	632	-97.884%
2025-09-05	51.6000	51.6000	51.3800	51.3800	+8.902%	2	632	-97.976%
2025-09-04	47.1800	47.1800	47.1800	47.1800	-2.420%	1	633	-97.796%
2025-09-02	48.0200	48.9500	47.7000	48.3500	+2.436%	46	635	-97.849%
2025-08-28	47.2000	47.2000	47.2000	47.2000	-4.973%	1	628	-97.797%
2025-08-27	49.3000	50.0000	49.3000	49.6700	-6.512%	20	627	-97.906%
2025-08-26	53.1300	53.1300	53.1300	53.1300	-2.657%	1	628	-98.043%
2025-08-25	54.5800	54.5800	54.5800	54.5800	-0.438%	1	628	-98.095%
2025-08-22	55.2000	55.2000	54.8200	54.8200	-5.888%	7	627	-98.103%
2025-08-20	58.2500	58.2500	58.2500	58.2500	-20.260%	2	626	-98.215%
2025-08-13	74.0000	74.0000	72.4000	73.0500	-4.535%	5	624	-98.576%
2025-08-11	84.2400	84.2400	76.5200	76.5200	-10.555%	2	623	-98.641%
2025-08-08	81.9000	85.5500	81.5000	85.5500	+6.804%	398	623	-98.784%
2025-08-07	73.8800	82.3000	73.8800	80.1000	+67.258%	7	228	-98.702%
2025-08-04	50.4000	50.4000	47.8900	47.8900	-2.125%	3	223	-97.828%
2025-08-01	48.9300	48.9300	48.9300	48.9300	-8.285%	1	222	-97.875%
2025-07-31	53.3500	53.3500	53.3500	53.3500	+2.262%	1	223	-98.051%
2025-07-17	52.1700	52.1700	52.1700	52.1700	+6.469%	1	222	-98.007%
2025-07-16	49.0000	49.0000	49.0000	49.0000	+2.941%	5	222	-97.878%
2025-07-10	46.8800	47.6000	46.8800	47.6000	-9.848%	16	223	-97.815%
2025-06-30	52.6500	52.8000	52.6500	52.8000	-22.124%	12	226	-98.030%
2025-05-21	67.8000	67.8000	67.8000	67.8000	+35.600%	10	223	-98.466%
2025-05-01	50.0000	50.0000	50.0000	50.0000	-3.939%	1	213	-97.920%
2025-04-17	51.1000	52.6000	51.1000	52.0500	-32.403%	11	213	-98.002%
2025-04-11	77.0000	77.0000	77.0000	77.0000	-13.725%	2	213	-98.649%
2025-04-09	89.2500	89.2500	89.2500	89.2500	+99.441%	2	212	-98.835%
2025-03-28	44.7000	44.7500	44.7000	44.7500	+1.705%	10	214	-97.676%
2025-03-13	44.0000	44.0000	44.0000	44.0000	+0.571%	2	211	-97.636%
2025-03-11	46.2400	46.2400	43.7500	43.7500	+14.140%	225	211	-97.623%
2025-03-07	38.3300	38.3300	38.3300	38.3300	+22.460%	2	86	-97.287%
2025-03-04	31.3000	31.3000	31.3000	31.3000	-3.752%	3	87	-96.677%
2025-02-28	32.5200	32.5200	32.5200	32.5200	-0.490%	2	87	-96.802%
2025-02-25	33.6000	33.6000	32.6800	32.6800	-0.970%	2	87	-96.818%
2025-02-07	33.0000	33.0000	33.0000	33.0000	-6.780%	40	87	-96.848%
2025-02-06	35.1100	35.4000	35.1100	35.4000	-9.694%	9	101	-97.062%
2025-02-05	40.8000	40.8000	39.2000	39.2000	-7.109%	2	93	-97.347%
2025-01-31	42.2000	42.2000	42.2000	42.2000	-2.315%	2	91	-97.536%
2025-01-30	43.2000	43.2000	43.2000	43.2000	-3.485%	1	90	-97.593%
2025-01-27	44.7600	44.7600	44.7600	44.7600	-10.925%	1	91	-97.676%
2025-01-24	49.3900	50.2500	49.3900	50.2500	-8.885%	4	91	-97.930%
2025-01-22	55.1500	55.1500	55.1500	55.1500	-8.978%	1	90	-98.114%
2025-01-21	60.6200	60.6200	60.5900	60.5900	+8.487%	2	87	-98.284%
2025-01-16	56.9000	56.9000	55.8500	55.8500	-6.355%	2	87	-98.138%
2025-01-14	59.6400	59.6400	59.6400	59.6400	+15.806%	1	87	-98.256%
2025-01-08	51.5000	51.5000	51.5000	51.5000	-0.174%	1	88	-97.981%
2025-01-03	51.5900	51.5900	51.5900	51.5900	-6.961%	2	88	-97.984%
2024-12-30	55.4500	55.4500	55.4500	55.4500	+23.497%	1	88	-98.124%
2024-12-09	44.9000	44.9000	44.9000	44.9000	+4.419%	2	88	-97.684%
2024-12-05	43.0000	43.0000	43.0000	43.0000	+3.365%	1	86	-97.581%
2024-12-04	42.9500	42.9500	41.6000	41.6000	-6.306%	3	85	-97.500%
2024-12-03	44.6000	44.6000	44.4000	44.4000	-6.131%	11	88	-97.658%
2024-12-02	47.3000	47.3000	47.3000	47.3000	-3.469%	10	94	-97.801%
2024-11-26	49.0000	49.0000	49.0000	49.0000	-15.517%	1	89	-97.878%
2024-11-21	58.0000	58.0000	58.0000	58.0000	-2.815%	1	89	-98.207%
2024-11-18	61.9400	63.7400	59.6800	59.6800	+12.604%	5	89	-98.257%
2024-11-15	51.0000	53.5400	51.0000	53.0000	+18.834%	34	91	-98.038%
2024-11-14	44.1000	44.6000	44.1000	44.6000	+13.486%	2	88	-97.668%
2024-11-13	39.3000	39.3000	39.3000	39.3000	+4.660%	1	89	-97.354%
2024-11-08	37.9500	38.2500	37.5500	37.5500	-16.556%	24	90	-97.230%
2024-11-07	45.0300	45.0300	45.0000	45.0000	-3.205%	2	90	-97.689%
2024-11-06	43.8500	48.0000	43.8500	46.4900	+9.905%	7	90	-97.763%
2024-11-05	44.7000	44.7000	42.2500	42.3000	+4.059%	65	89	-97.541%
2024-10-31	44.0000	44.0000	40.6500	40.6500	-10.855%	2	39	-97.442%
2024-10-30	56.0500	56.0500	42.9700	45.6000	+13.858%	32	41	-97.719%
2024-10-28	40.2800	40.2800	40.0500	40.0500	+1.650%	2	15	-97.403%
2024-10-09	39.4000	39.4000	39.4000	39.4000	-12.542%	10	13	-97.360%
2024-09-27	45.0500	45.0500	45.0500	45.0500	0.000%	6	3	-97.691%