Dark

LLY20270115P640
LLY Jan 15 2027 640.00 Put (LLY270115P00640000)
option OPRA

EOD

Jul 23, 2026

4.07+1.750%(+0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.0700	4.0700	4.0700	4.0700	+1.750%	1	654	0.000%
2026-07-16	3.9400	4.0000	3.9400	4.0000	+1.266%	2	654	+1.750%
2026-07-10	3.9500	3.9500	3.9500	3.9500	+8.219%	1	654	+3.038%
2026-07-07	3.4500	3.6500	3.4500	3.6500	-12.048%	5	654	+11.507%
2026-07-06	4.1500	4.1500	4.1500	4.1500	+18.571%	1	656	-1.928%
2026-07-02	3.5000	3.5000	3.5000	3.5000	-37.833%	10	647	+16.286%
2026-06-26	5.6300	5.6300	5.6300	5.6300	-11.617%	1	647	-27.709%
2026-06-22	6.3700	6.3700	6.3700	6.3700	+17.963%	1	647	-36.107%
2026-06-16	5.4000	5.4000	5.4000	5.4000	-13.600%	1	647	-24.630%
2026-06-10	6.2500	6.2500	6.2500	6.2500	+4.167%	1	647	-34.880%
2026-06-05	6.0000	6.1500	5.9000	6.0000	-5.512%	8	646	-32.167%
2026-06-04	6.3500	6.3500	6.3500	6.3500	-9.929%	2	647	-35.906%
2026-06-02	7.0500	7.0500	7.0500	7.0500	+9.133%	2	647	-42.270%
2026-05-29	6.5800	6.5800	6.4600	6.4600	-2.417%	2	647	-36.997%
2026-05-28	6.6200	6.6200	6.6200	6.6200	-4.748%	2	648	-38.520%
2026-05-27	6.9500	6.9500	6.9500	6.9500	-19.186%	1	650	-41.439%
2026-05-22	8.6000	8.6000	8.6000	8.6000	-6.826%	1	649	-52.674%
2026-05-20	9.2300	9.2300	9.2300	9.2300	-6.294%	1	648	-55.905%
2026-05-19	10.0800	10.1900	9.8000	9.8500	-12.054%	66	673	-58.680%
2026-05-15	11.2000	11.2000	11.2000	11.2000	+3.800%	1	673	-63.661%
2026-05-14	10.7900	10.7900	10.7900	10.7900	-6.499%	3	673	-62.280%
2026-05-13	11.0000	11.5400	9.8000	11.5400	-0.259%	5	678	-64.731%
2026-05-12	12.1600	12.1600	11.5700	11.5700	-1.949%	3	678	-64.823%
2026-05-07	11.8000	11.8000	11.8000	11.8000	+2.342%	2	678	-65.508%
2026-05-05	11.5300	11.5300	11.5300	11.5300	-12.784%	2	676	-64.701%
2026-05-04	13.2200	13.2200	13.2200	13.2200	-6.572%	1	676	-69.213%
2026-05-01	13.7400	14.2500	13.7400	14.1500	-42.198%	10	677	-71.237%
2026-04-28	25.0500	25.0500	24.4800	24.4800	+4.392%	13	677	-83.374%
2026-04-27	23.4500	23.4500	23.4500	23.4500	-1.883%	10	673	-82.644%
2026-04-24	22.7500	23.9000	22.7500	23.9000	+19.799%	2	683	-82.971%
2026-04-22	19.7300	20.1800	19.7300	19.9500	-6.118%	6	684	-79.599%
2026-04-21	21.2500	21.2500	21.2500	21.2500	+12.078%	1	684	-80.847%
2026-04-20	18.9600	18.9600	18.9600	18.9600	-10.014%	6	684	-78.534%
2026-04-14	20.6500	21.2000	20.3500	21.0700	-0.142%	5	681	-80.683%
2026-04-13	21.5500	21.5500	21.1000	21.1000	+2.927%	2	681	-80.711%
2026-04-10	20.5000	20.5000	20.5000	20.5000	+5.398%	1	680	-80.146%
2026-04-09	19.8500	19.8500	19.4500	19.4500	-8.038%	2	679	-79.075%
2026-04-08	21.1500	21.1500	21.1500	21.1500	-11.321%	1	678	-80.757%
2026-04-07	24.0200	24.0200	23.7500	23.8500	-0.209%	3	677	-82.935%
2026-04-06	22.9500	23.9000	22.9500	23.9000	+3.017%	21	676	-82.971%
2026-04-02	23.2000	23.3800	23.1000	23.2000	+9.693%	28	653	-82.457%
2026-04-01	21.3000	21.3000	21.1000	21.1500	-16.568%	4	653	-80.757%
2026-03-31	25.5000	25.5500	25.2000	25.3500	-8.977%	10	653	-83.945%
2026-03-27	27.5000	28.0500	27.4500	27.8500	+10.297%	64	655	-85.386%
2026-03-19	25.2100	25.2500	24.9500	25.2500	+6.765%	3	670	-83.881%
2026-03-17	23.6500	23.6500	23.6500	23.6500	+27.287%	1	671	-82.791%
2026-03-16	18.5800	18.5800	18.5800	18.5800	-1.693%	1	670	-78.095%
2026-03-11	18.8500	19.1500	18.8500	18.9000	-15.247%	9	671	-78.466%
2026-03-06	22.3000	22.3000	22.3000	22.3000	+47.878%	1	673	-81.749%
2026-03-02	15.0800	15.0800	15.0800	15.0800	+2.237%	1	673	-73.011%
2026-02-25	14.2300	14.7500	14.2300	14.7500	+2.859%	10	665	-72.407%
2026-02-23	13.6200	14.3400	13.6200	14.3400	-8.077%	2	665	-71.618%
2026-02-20	15.6000	15.6000	15.6000	15.6000	-1.266%	8	665	-73.910%
2026-02-19	15.8000	15.8000	15.8000	15.8000	+4.636%	3	665	-74.241%
2026-02-17	15.9900	15.9900	15.1000	15.1000	-5.625%	15	668	-73.046%
2026-02-12	16.0000	16.0000	16.0000	16.0000	+3.560%	5	659	-74.563%
2026-02-09	14.9500	15.4500	14.9500	15.4500	+2.318%	2	664	-73.657%
2026-02-05	16.9000	16.9000	15.1000	15.1000	+20.800%	4	664	-73.046%
2026-02-04	12.8000	12.8000	12.5000	12.5000	-29.775%	2	660	-67.440%
2026-02-03	14.9000	17.8000	14.8000	17.8000	+21.088%	11	661	-77.135%
2026-01-30	14.7000	14.7000	14.7000	14.7000	-3.607%	2	665	-72.313%
2026-01-29	15.2500	15.4000	15.0000	15.2500	+6.643%	34	665	-73.311%
2026-01-09	12.9300	14.3000	12.9300	14.3000	+3.175%	2	682	-71.538%
2026-01-08	14.1000	14.1000	13.8600	13.8600	+1.094%	2	683	-70.635%
2026-01-07	13.7100	13.7100	13.7100	13.7100	-8.661%	15	681	-70.314%
2026-01-06	15.0100	15.0100	15.0100	15.0100	-9.030%	1	696	-72.885%
2026-01-05	16.2500	16.5000	16.2500	16.5000	+7.143%	2	695	-75.333%
2026-01-02	15.2500	15.4000	15.2500	15.4000	+7.317%	2	695	-73.571%
2025-12-31	14.3500	14.3500	14.3500	14.3500	-16.570%	2	696	-71.638%
2025-12-23	17.2000	17.2000	17.2000	17.2000	-1.714%	1	696	-76.337%
2025-12-19	17.6200	17.6200	17.5000	17.5000	-6.417%	4	696	-76.743%
2025-12-18	18.7000	18.7000	18.7000	18.7000	-2.299%	2	695	-78.235%
2025-12-16	18.7800	19.4200	18.7800	19.1400	+6.333%	6	695	-78.736%
2025-12-12	18.0000	18.0000	18.0000	18.0000	-16.279%	1	692	-77.389%
2025-12-10	21.5000	21.5000	21.5000	21.5000	+18.457%	1	692	-81.070%
2025-12-03	18.0500	18.1500	18.0500	18.1500	+6.765%	2	691	-77.576%
2025-12-01	17.5000	17.5000	17.0000	17.0000	+12.063%	25	690	-76.059%
2025-11-25	15.1700	15.1700	15.1700	15.1700	-8.394%	5	695	-73.171%
2025-11-24	16.5600	16.5600	16.5600	16.5600	-15.939%	1	700	-75.423%
2025-11-19	20.3000	20.3000	19.7000	19.7000	-7.728%	19	700	-79.340%
2025-11-14	21.8800	22.4000	21.1500	21.3500	-2.955%	170	708	-80.937%
2025-11-12	22.0000	22.0000	22.0000	22.0000	-11.824%	3	779	-81.500%
2025-11-10	24.9500	25.1000	24.3800	24.9500	-5.849%	21	779	-83.687%
2025-11-05	26.5000	26.5000	26.5000	26.5000	-5.188%	150	791	-84.642%
2025-11-03	27.9500	27.9500	27.9500	27.9500	-25.267%	1	907	-85.438%
2025-10-15	37.4000	37.4000	37.4000	37.4000	+4.469%	3	907	-89.118%
2025-10-10	35.8000	35.8000	35.8000	35.8000	+6.389%	5	904	-88.631%
2025-10-09	33.6500	33.6500	33.6500	33.6500	-8.311%	4	904	-87.905%
2025-10-03	36.7000	36.7000	36.7000	36.7000	-2.781%	5	905	-88.910%
2025-10-01	39.5200	39.5200	36.8100	37.7500	-20.359%	12	905	-89.219%
2025-09-16	50.8900	50.8900	46.9700	47.4000	-7.095%	13	904	-91.414%
2025-09-15	51.0000	51.0200	51.0000	51.0200	+2.040%	2	909	-92.023%
2025-09-12	50.6700	50.6700	50.0000	50.0000	+2.459%	2	907	-91.860%
2025-09-11	49.4000	49.4000	48.8000	48.8000	-3.078%	3	907	-91.660%
2025-09-10	51.0000	51.0000	50.3500	50.3500	-2.968%	3	906	-91.917%
2025-09-09	52.2000	52.2000	51.4800	51.8900	-5.569%	5	907	-92.156%
2025-09-08	55.2500	55.2500	54.9500	54.9500	-6.068%	2	906	-92.593%
2025-09-05	52.5100	58.5000	52.5100	58.5000	+8.575%	2	907	-93.043%
2025-09-04	52.6000	53.8800	52.6000	53.8800	-2.356%	9	905	-92.446%
2025-08-29	55.1800	55.1800	55.1800	55.1800	-11.853%	1	905	-92.624%
2025-08-22	62.6000	62.6000	62.6000	62.6000	+0.240%	1	905	-93.498%
2025-08-21	62.7300	62.9300	61.4700	62.4500	-11.356%	52	905	-93.483%
2025-08-20	69.0000	70.4500	69.0000	70.4500	+5.149%	2	905	-94.223%
2025-08-19	63.7000	67.0000	63.7000	67.0000	-3.708%	18	907	-93.925%
2025-08-18	69.5800	69.5800	69.5800	69.5800	+1.134%	1	889	-94.151%
2025-08-15	68.8000	68.8000	68.8000	68.8000	-15.062%	2	890	-94.084%
2025-08-13	84.8500	85.2300	81.0000	81.0000	-7.003%	18	890	-94.975%
2025-08-12	88.4500	88.4500	87.0000	87.1000	-3.704%	47	898	-95.327%
2025-08-11	86.2500	90.4500	82.8500	90.4500	-4.215%	52	852	-95.500%
2025-08-08	92.5500	94.4300	92.5500	94.4300	+5.508%	4	814	-95.690%
2025-08-07	90.0200	92.6000	87.0500	89.5000	+62.432%	14	810	-95.453%
2025-08-05	55.1000	55.1000	55.1000	55.1000	+0.916%	1	796	-92.613%
2025-08-04	54.6000	54.6000	54.6000	54.6000	-3.277%	2	797	-92.546%
2025-08-01	55.6000	56.4500	55.6000	56.4500	+23.226%	8	798	-92.790%
2025-07-28	45.8100	45.8100	45.8100	45.8100	-8.926%	1	792	-91.115%
2025-07-24	49.6000	50.3000	49.6000	50.3000	-11.754%	52	793	-91.909%
2025-07-18	57.0000	57.0000	57.0000	57.0000	+4.015%	70	793	-92.860%
2025-07-15	55.3000	55.3000	54.8000	54.8000	+0.643%	3	726	-92.573%
2025-07-09	53.8600	54.4500	53.8600	54.4500	-6.202%	3	725	-92.525%
2025-07-01	57.7000	58.0500	57.7000	58.0500	-0.429%	4	727	-92.989%
2025-06-26	58.3000	58.3000	58.3000	58.3000	-6.119%	1	727	-93.019%
2025-06-24	62.1000	62.1000	62.1000	62.1000	-0.481%	90	728	-93.446%
2025-06-23	62.1000	62.4000	62.1000	62.4000	-4.044%	8	638	-93.478%
2025-06-06	65.0300	65.0300	65.0300	65.0300	-4.382%	16	630	-93.741%
2025-06-05	68.0100	68.0100	68.0100	68.0100	-10.159%	1	630	-94.016%
2025-05-27	75.7000	75.7000	75.7000	75.7000	+4.270%	25	631	-94.624%
2025-05-21	72.6000	72.6000	72.6000	72.6000	-5.995%	50	606	-94.394%
2025-05-15	78.1300	78.1300	77.2300	77.2300	+7.413%	15	556	-94.730%
2025-05-14	71.9000	71.9000	71.9000	71.9000	+7.249%	1	567	-94.339%
2025-05-13	67.0400	67.0400	67.0400	67.0400	-1.455%	1	566	-93.929%
2025-05-12	68.4600	68.4600	68.0300	68.0300	-5.052%	15	565	-94.017%
2025-05-09	70.3000	71.6500	70.3000	71.6500	+23.173%	620	550	-94.320%
2025-05-01	55.0000	58.1700	55.0000	58.1700	+13.880%	25	240	-93.003%
2025-04-24	51.0800	51.0800	51.0800	51.0800	-11.473%	1	219	-92.032%
2025-04-17	58.2200	58.2200	55.5500	57.7000	-26.497%	4	220	-92.946%
2025-04-14	78.5000	78.5000	78.5000	78.5000	-14.348%	1	220	-94.815%
2025-04-10	91.6500	91.6500	91.6500	91.6500	+24.524%	12	221	-95.559%
2025-04-04	69.8400	73.6000	69.8400	73.6000	+30.520%	104	209	-94.470%
2025-04-01	53.2800	56.3900	53.2800	56.3900	+15.317%	2	157	-92.782%
2025-03-12	48.9000	48.9000	48.9000	48.9000	-1.012%	1	155	-91.677%
2025-03-10	50.0000	50.0000	49.4000	49.4000	+18.182%	4	155	-91.761%
2025-03-07	38.2500	41.8000	38.2500	41.8000	+20.046%	8	155	-90.263%
2025-03-06	34.7000	34.8200	34.7000	34.8200	-1.080%	3	148	-88.311%
2025-03-05	35.1500	35.2000	35.1500	35.2000	-2.222%	2	148	-88.438%
2025-03-04	36.0000	36.0000	36.0000	36.0000	+7.463%	1	148	-88.694%
2025-03-03	34.5000	34.5000	33.2500	33.5000	-10.428%	53	148	-87.851%
2025-02-28	37.4000	37.4000	37.4000	37.4000	+6.857%	6	148	-89.118%
2025-02-27	35.0000	35.0000	35.0000	35.0000	-11.100%	1	145	-88.371%
2025-02-24	37.8800	39.3700	37.8800	39.3700	+4.153%	20	146	-89.662%
2025-02-21	37.5000	38.0000	37.5000	37.8000	-2.577%	30	163	-89.233%
2025-02-14	38.8000	38.8000	38.8000	38.8000	+0.779%	2	147	-89.510%
2025-02-10	37.8500	38.5000	37.8500	38.5000	+2.122%	2	147	-89.429%
2025-02-06	36.0000	37.7000	36.0000	37.7000	-18.557%	12	145	-89.204%
2025-02-05	46.2800	46.2900	46.2800	46.2900	-6.861%	10	133	-91.208%
2025-01-30	49.7000	49.7000	49.7000	49.7000	-20.161%	1	127	-91.811%
2025-01-23	62.2500	62.2500	62.2500	62.2500	+1.137%	1	127	-93.462%
2025-01-22	63.2500	63.2500	61.5500	61.5500	-10.146%	4	128	-93.387%
2025-01-17	68.5000	68.5000	68.5000	68.5000	+11.382%	10	121	-94.058%
2025-01-16	61.5000	61.5000	61.5000	61.5000	-8.209%	1	121	-93.382%
2025-01-14	66.7200	67.0000	65.2800	67.0000	+23.639%	4	122	-93.925%
2025-01-13	54.1900	54.1900	54.1900	54.1900	-10.872%	1	123	-92.489%
2024-12-31	60.8000	60.8000	60.8000	60.8000	+4.467%	3	122	-93.306%
2024-12-27	58.2000	58.2000	58.2000	58.2000	-9.063%	2	122	-93.007%
2024-12-19	62.0100	64.0000	62.0100	64.0000	+36.083%	56	122	-93.641%
2024-12-04	49.1000	49.1000	47.0300	47.0300	-8.234%	56	67	-91.346%
2024-12-03	51.2500	51.2500	51.2500	51.2500	-3.119%	1	99	-92.059%
2024-12-02	55.2000	55.2000	52.9000	52.9000	-2.596%	65	99	-92.306%
2024-11-29	54.3100	54.3100	54.3100	54.3100	-18.453%	20	44	-92.506%
2024-11-21	66.6000	66.6000	66.6000	66.6000	-4.857%	1	39	-93.889%
2024-11-18	70.0000	70.0000	70.0000	70.0000	+65.485%	1	39	-94.186%
2024-11-12	42.3000	42.3000	42.3000	42.3000	+0.955%	3	38	-90.378%
2024-11-08	41.9000	41.9000	41.9000	41.9000	-16.200%	16	35	-90.286%
2024-11-05	50.0000	50.0000	50.0000	50.0000	+8.696%	18	27	-91.860%
2024-10-30	46.1000	46.1000	46.0000	46.0000	+3.255%	9	9	-91.152%
2024-10-28	44.5500	44.5500	44.5500	44.5500	0.000%	1	1	-90.864%