Dark

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

Inactive

Jul 17, 2026

4.40+27.536%(+0.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	4.4000	4.4000	4.4000	4.4000	+27.536%	1	1,006	0.000%
2026-07-10	3.4000	3.4500	2.9900	3.4500	+2.679%	3	1,006	+27.536%
2026-07-09	3.3600	3.3600	3.3600	3.3600	+8.387%	1	1,006	+30.952%
2026-07-07	3.1000	3.1000	3.1000	3.1000	-8.824%	1	1,006	+41.935%
2026-07-06	3.7000	3.7000	3.1300	3.4000	0.000%	5	1,006	+29.412%
2026-06-29	3.4000	3.4000	3.4000	3.4000	-37.037%	7	1,006	+29.412%
2026-06-22	5.4700	5.4700	5.4000	5.4000	+20.000%	5	1,013	-18.519%
2026-06-17	4.5000	4.5000	4.5000	4.5000	-11.937%	1	1,019	-2.222%
2026-06-09	5.1100	5.1100	5.1100	5.1100	-3.585%	1	1,019	-13.894%
2026-06-08	5.0000	5.3000	5.0000	5.3000	+1.923%	107	1,018	-16.981%
2026-06-05	5.2000	5.2000	4.9300	5.2000	-8.772%	97	911	-15.385%
2026-06-04	5.4400	5.7400	5.4400	5.7000	-16.788%	10	912	-22.807%
2026-06-03	6.9500	7.1200	6.6600	6.8500	+10.129%	15	922	-35.766%
2026-06-02	6.2500	6.2500	6.2200	6.2200	+16.917%	2	920	-29.260%
2026-05-29	5.3200	5.3200	5.3200	5.3200	-15.556%	1	922	-17.293%
2026-05-26	6.3000	6.3000	6.3000	6.3000	-14.286%	1	923	-30.159%
2026-05-22	7.6100	7.6100	7.3500	7.3500	-20.109%	2	923	-40.136%
2026-05-21	9.2000	9.2000	9.2000	9.2000	+12.195%	2	925	-52.174%
2026-05-19	8.5000	8.5100	7.8300	8.2000	-9.292%	73	925	-46.341%
2026-05-14	9.3100	9.6200	9.0400	9.0400	-8.409%	13	926	-51.327%
2026-05-13	9.8700	9.8700	9.8700	9.8700	-4.082%	1	926	-55.420%
2026-05-12	10.2900	10.2900	10.2900	10.2900	-1.719%	1	926	-57.240%
2026-05-11	9.7700	10.4700	9.4500	10.4700	+3.663%	48	926	-57.975%
2026-05-07	10.1000	10.1000	10.1000	10.1000	+3.909%	5	925	-56.436%
2026-05-06	9.7200	9.7200	9.7200	9.7200	-15.478%	2	925	-54.733%
2026-05-05	10.8000	11.5000	10.8000	11.5000	+3.139%	2	923	-61.739%
2026-05-04	11.5500	11.5500	11.1500	11.1500	-44.665%	4	921	-60.538%
2026-04-24	19.0000	20.9500	19.0000	20.1500	+22.121%	116	919	-78.164%
2026-04-22	16.5000	16.5000	16.5000	16.5000	-10.811%	1	818	-73.333%
2026-04-21	18.5000	18.5000	18.5000	18.5000	+3.933%	7	819	-76.216%
2026-04-17	17.6000	17.8000	17.6000	17.8000	-10.101%	9	819	-75.281%
2026-04-09	19.8000	19.8000	19.8000	19.8000	-3.131%	1	819	-77.778%
2026-04-07	20.7500	20.9500	20.2000	20.4400	+0.442%	120	820	-78.474%
2026-04-06	20.3500	20.3500	20.3500	20.3500	-2.163%	1	835	-78.378%
2026-04-02	20.6500	20.8000	20.6000	20.8000	-8.972%	11	824	-78.846%
2026-03-31	23.0500	23.0500	22.8500	22.8500	-8.159%	2	824	-80.744%
2026-03-27	23.7900	25.0000	23.6000	24.8800	+21.366%	112	823	-82.315%
2026-03-25	20.5000	20.5000	20.5000	20.5000	-2.381%	1	810	-78.537%
2026-03-18	21.0000	21.0000	21.0000	21.0000	+31.250%	1	811	-79.048%
2026-03-13	16.0000	16.0000	16.0000	16.0000	0.000%	1	810	-72.500%
2026-03-11	16.1900	16.1900	16.0000	16.0000	-13.978%	2	809	-72.500%
2026-03-05	18.6000	18.6000	18.6000	18.6000	+25.084%	5	810	-76.344%
2026-03-03	14.8700	14.8700	14.8700	14.8700	+18.581%	1	810	-70.410%
2026-03-02	13.2200	13.2200	12.5400	12.5400	+6.997%	2	809	-64.912%
2026-02-23	11.7200	11.7200	11.7200	11.7200	-15.072%	1	811	-62.457%
2026-02-18	13.4000	13.8000	13.4000	13.8000	+4.545%	35	812	-68.116%
2026-02-17	13.0500	13.2000	13.0500	13.2000	-1.859%	4	803	-66.667%
2026-02-12	13.4500	13.4500	13.4500	13.4500	+1.894%	1	803	-67.286%
2026-02-09	13.3100	13.3100	13.2000	13.2000	-5.714%	10	803	-66.667%
2026-02-06	14.0000	14.0000	14.0000	14.0000	-6.040%	1	810	-68.571%
2026-02-05	14.4900	14.9000	14.4900	14.9000	-4.180%	2	810	-70.470%
2026-02-03	12.7000	15.5500	12.6000	15.5500	+29.260%	4	809	-71.704%
2026-01-27	12.0300	12.0300	12.0300	12.0300	+4.609%	1	809	-63.425%
2026-01-26	11.5000	11.5000	11.5000	11.5000	+1.770%	8	808	-61.739%
2026-01-23	10.3800	11.3000	10.3500	11.3000	+0.177%	276	800	-61.062%
2026-01-22	11.2800	11.2800	11.2800	11.2800	-8.812%	1	616	-60.993%
2026-01-21	12.3700	12.3700	12.3700	12.3700	+1.393%	1	616	-64.430%
2026-01-13	12.2000	12.2000	12.2000	12.2000	+1.245%	1	616	-63.934%
2026-01-07	12.0500	12.0500	12.0500	12.0500	-8.919%	1	617	-63.485%
2025-12-31	13.6000	13.6900	13.1600	13.2300	-19.083%	6	613	-66.742%
2025-12-16	16.3500	16.3500	16.3500	16.3500	+10.175%	1	613	-73.089%
2025-12-15	14.8400	14.8400	14.8400	14.8400	-20.000%	1	613	-70.350%
2025-12-08	18.3000	18.5500	18.1500	18.5500	+10.220%	4	612	-76.280%
2025-12-04	16.8300	16.8300	16.8300	16.8300	+25.130%	1	613	-73.856%
2025-11-25	14.0800	14.4300	13.4000	13.4500	-6.791%	49	572	-67.286%
2025-11-24	14.4300	14.4300	14.4300	14.4300	-14.817%	1	580	-69.508%
2025-11-21	16.8700	16.9400	15.0000	16.9400	-3.750%	5	580	-74.026%
2025-11-20	17.7000	17.7000	17.6000	17.6000	-3.137%	2	579	-75.000%
2025-11-19	18.1800	18.1800	18.1700	18.1700	+0.331%	2	578	-75.784%
2025-11-18	17.8900	18.1100	17.8900	18.1100	-30.746%	2	577	-75.704%
2025-11-03	26.1500	26.1500	26.1500	26.1500	-12.833%	1	577	-83.174%
2025-10-30	30.0000	30.0000	30.0000	30.0000	-12.023%	8	577	-85.333%
2025-10-28	31.3500	34.1000	31.3500	34.1000	+0.294%	175	577	-87.097%
2025-10-23	34.0000	34.0000	34.0000	34.0000	+4.615%	1	528	-87.059%
2025-10-15	32.5000	32.5000	32.5000	32.5000	-2.108%	120	647	-86.462%
2025-10-13	32.9800	33.2000	32.9800	33.2000	+10.226%	2	527	-86.747%
2025-10-07	30.1200	30.1200	30.1200	30.1200	-2.524%	2	530	-85.392%
2025-10-06	30.9000	30.9000	30.9000	30.9000	-3.528%	2	530	-85.761%
2025-10-01	37.0000	37.0000	32.0300	32.0300	-37.624%	2	532	-86.263%
2025-09-29	51.3500	51.3500	51.3500	51.3500	-4.323%	2	532	-91.431%
2025-09-26	53.6700	53.6700	53.6700	53.6700	+5.132%	1	532	-91.802%
2025-09-25	50.7000	51.0500	50.7000	51.0500	+20.972%	2	532	-91.381%
2025-09-19	42.2000	42.2000	42.2000	42.2000	+2.927%	1	533	-89.573%
2025-09-18	40.9000	41.7000	40.9000	41.0000	+3.955%	102	533	-89.268%
2025-09-17	39.7000	39.9500	39.4400	39.4400	-5.078%	3	633	-88.844%
2025-09-16	41.0000	41.6000	41.0000	41.5500	-15.463%	4	632	-89.410%
2025-09-08	49.4500	49.4500	49.1500	49.1500	-4.340%	2	632	-91.048%
2025-09-05	51.6000	51.6000	51.3800	51.3800	+8.902%	2	632	-91.436%
2025-09-04	47.1800	47.1800	47.1800	47.1800	-2.420%	1	633	-90.674%
2025-09-02	48.0200	48.9500	47.7000	48.3500	+2.436%	46	635	-90.900%
2025-08-28	47.2000	47.2000	47.2000	47.2000	-4.973%	1	628	-90.678%
2025-08-27	49.3000	50.0000	49.3000	49.6700	-6.512%	20	627	-91.142%
2025-08-26	53.1300	53.1300	53.1300	53.1300	-2.657%	1	628	-91.718%
2025-08-25	54.5800	54.5800	54.5800	54.5800	-0.438%	1	628	-91.938%
2025-08-22	55.2000	55.2000	54.8200	54.8200	-5.888%	7	627	-91.974%
2025-08-20	58.2500	58.2500	58.2500	58.2500	-20.260%	2	626	-92.446%
2025-08-13	74.0000	74.0000	72.4000	73.0500	-4.535%	5	624	-93.977%
2025-08-11	84.2400	84.2400	76.5200	76.5200	-10.555%	2	623	-94.250%
2025-08-08	81.9000	85.5500	81.5000	85.5500	+6.804%	398	623	-94.857%
2025-08-07	73.8800	82.3000	73.8800	80.1000	+67.258%	7	228	-94.507%
2025-08-04	50.4000	50.4000	47.8900	47.8900	-2.125%	3	223	-90.812%
2025-08-01	48.9300	48.9300	48.9300	48.9300	-8.285%	1	222	-91.008%
2025-07-31	53.3500	53.3500	53.3500	53.3500	+2.262%	1	223	-91.753%
2025-07-17	52.1700	52.1700	52.1700	52.1700	+6.469%	1	222	-91.566%
2025-07-16	49.0000	49.0000	49.0000	49.0000	+2.941%	5	222	-91.020%
2025-07-10	46.8800	47.6000	46.8800	47.6000	-9.848%	16	223	-90.756%
2025-06-30	52.6500	52.8000	52.6500	52.8000	-22.124%	12	226	-91.667%
2025-05-21	67.8000	67.8000	67.8000	67.8000	+35.600%	10	223	-93.510%
2025-05-01	50.0000	50.0000	50.0000	50.0000	-3.939%	1	213	-91.200%
2025-04-17	51.1000	52.6000	51.1000	52.0500	-32.403%	11	213	-91.547%
2025-04-11	77.0000	77.0000	77.0000	77.0000	-13.725%	2	213	-94.286%
2025-04-09	89.2500	89.2500	89.2500	89.2500	+99.441%	2	212	-95.070%
2025-03-28	44.7000	44.7500	44.7000	44.7500	+1.705%	10	214	-90.168%
2025-03-13	44.0000	44.0000	44.0000	44.0000	+0.571%	2	211	-90.000%
2025-03-11	46.2400	46.2400	43.7500	43.7500	+14.140%	225	211	-89.943%
2025-03-07	38.3300	38.3300	38.3300	38.3300	+22.460%	2	86	-88.521%
2025-03-04	31.3000	31.3000	31.3000	31.3000	-3.752%	3	87	-85.942%
2025-02-28	32.5200	32.5200	32.5200	32.5200	-0.490%	2	87	-86.470%
2025-02-25	33.6000	33.6000	32.6800	32.6800	-0.970%	2	87	-86.536%
2025-02-07	33.0000	33.0000	33.0000	33.0000	-6.780%	40	87	-86.667%
2025-02-06	35.1100	35.4000	35.1100	35.4000	-9.694%	9	101	-87.571%
2025-02-05	40.8000	40.8000	39.2000	39.2000	-7.109%	2	93	-88.776%
2025-01-31	42.2000	42.2000	42.2000	42.2000	-2.315%	2	91	-89.573%
2025-01-30	43.2000	43.2000	43.2000	43.2000	-3.485%	1	90	-89.815%
2025-01-27	44.7600	44.7600	44.7600	44.7600	-10.925%	1	91	-90.170%
2025-01-24	49.3900	50.2500	49.3900	50.2500	-8.885%	4	91	-91.244%
2025-01-22	55.1500	55.1500	55.1500	55.1500	-8.978%	1	90	-92.022%
2025-01-21	60.6200	60.6200	60.5900	60.5900	+8.487%	2	87	-92.738%
2025-01-16	56.9000	56.9000	55.8500	55.8500	-6.355%	2	87	-92.122%
2025-01-14	59.6400	59.6400	59.6400	59.6400	+15.806%	1	87	-92.622%
2025-01-08	51.5000	51.5000	51.5000	51.5000	-0.174%	1	88	-91.456%
2025-01-03	51.5900	51.5900	51.5900	51.5900	-6.961%	2	88	-91.471%
2024-12-30	55.4500	55.4500	55.4500	55.4500	+23.497%	1	88	-92.065%
2024-12-09	44.9000	44.9000	44.9000	44.9000	+4.419%	2	88	-90.200%
2024-12-05	43.0000	43.0000	43.0000	43.0000	+3.365%	1	86	-89.767%
2024-12-04	42.9500	42.9500	41.6000	41.6000	-6.306%	3	85	-89.423%
2024-12-03	44.6000	44.6000	44.4000	44.4000	-6.131%	11	88	-90.090%
2024-12-02	47.3000	47.3000	47.3000	47.3000	-3.469%	10	94	-90.698%
2024-11-26	49.0000	49.0000	49.0000	49.0000	-15.517%	1	89	-91.020%
2024-11-21	58.0000	58.0000	58.0000	58.0000	-2.815%	1	89	-92.414%
2024-11-18	61.9400	63.7400	59.6800	59.6800	+12.604%	5	89	-92.627%
2024-11-15	51.0000	53.5400	51.0000	53.0000	+18.834%	34	91	-91.698%
2024-11-14	44.1000	44.6000	44.1000	44.6000	+13.486%	2	88	-90.135%
2024-11-13	39.3000	39.3000	39.3000	39.3000	+4.660%	1	89	-88.804%
2024-11-08	37.9500	38.2500	37.5500	37.5500	-16.556%	24	90	-88.282%
2024-11-07	45.0300	45.0300	45.0000	45.0000	-3.205%	2	90	-90.222%
2024-11-06	43.8500	48.0000	43.8500	46.4900	+9.905%	7	90	-90.536%
2024-11-05	44.7000	44.7000	42.2500	42.3000	+4.059%	65	89	-89.598%
2024-10-31	44.0000	44.0000	40.6500	40.6500	-10.855%	2	39	-89.176%
2024-10-30	56.0500	56.0500	42.9700	45.6000	+13.858%	32	41	-90.351%
2024-10-28	40.2800	40.2800	40.0500	40.0500	+1.650%	2	15	-89.014%
2024-10-09	39.4000	39.4000	39.4000	39.4000	-12.542%	10	13	-88.832%
2024-09-27	45.0500	45.0500	45.0500	45.0500	0.000%	6	3	-90.233%