Dark

LLY20270115P660
LLY Jan 15 2027 660.00 Put (LLY270115P00660000)
option OPRA

EOD

Jul 22, 2026

4.75+6.742%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	4.7500	4.7500	4.7500	4.7500	+6.742%	1	706	0.000%
2026-07-10	4.5500	4.5500	4.4500	4.4500	+7.229%	2	707	+6.742%
2026-07-07	3.9500	4.1500	3.9500	4.1500	-13.542%	5	708	+14.458%
2026-07-06	5.0000	5.0000	4.8000	4.8000	+6.430%	6	708	-1.042%
2026-06-29	4.4500	4.5500	4.4500	4.5100	-36.746%	4	708	+5.322%
2026-06-16	6.6200	7.1300	6.6200	7.1300	+1.422%	3	708	-33.380%
2026-06-05	7.0300	7.0300	7.0300	7.0300	+4.303%	3	707	-32.432%
2026-06-02	6.7400	6.7400	6.7400	6.7400	-8.919%	1	708	-29.525%
2026-05-29	7.2600	7.4600	7.2600	7.4000	-7.500%	100	708	-35.811%
2026-05-27	8.0000	8.0000	8.0000	8.0000	-8.257%	5	687	-40.625%
2026-05-26	8.7200	8.7200	8.7200	8.7200	-15.258%	1	692	-45.528%
2026-05-22	10.2900	10.2900	10.2900	10.2900	-15.309%	1	693	-53.839%
2026-05-21	12.1500	12.1500	12.1500	12.1500	+6.299%	1	692	-60.905%
2026-05-19	11.9500	11.9500	11.4300	11.4300	-14.701%	7	692	-58.443%
2026-05-15	13.4000	13.4000	13.4000	13.4000	+5.929%	5	692	-64.552%
2026-05-14	12.6100	12.6500	12.6000	12.6500	-5.456%	3	688	-62.451%
2026-05-13	11.6400	13.3800	11.6400	13.3800	-2.691%	2	666	-64.499%
2026-05-12	13.9500	14.0900	13.5700	13.7500	-7.283%	68	666	-65.455%
2026-05-08	14.7000	14.8300	14.6000	14.8300	-6.612%	16	666	-67.970%
2026-05-01	15.8800	15.8800	15.8800	15.8800	-16.421%	1	666	-70.088%
2026-04-30	20.0300	20.1000	19.0000	19.0000	-32.143%	4	666	-75.000%
2026-04-27	27.7000	28.0000	27.7000	28.0000	+4.283%	7	668	-83.036%
2026-04-24	25.7600	27.6300	25.7600	26.8500	+6.295%	3	668	-82.309%
2026-04-21	25.1500	25.2600	25.1500	25.2600	+8.180%	2	667	-81.196%
2026-04-17	22.9000	23.3500	22.9000	23.3500	-9.846%	6	667	-79.657%
2026-04-15	26.4000	26.4000	25.7000	25.9000	+6.366%	3	663	-81.660%
2026-04-14	23.6000	24.3500	23.6000	24.3500	-1.417%	11	662	-80.493%
2026-04-13	24.8000	24.9000	24.6500	24.7000	+4.440%	5	666	-80.769%
2026-04-10	23.6500	23.6500	23.6500	23.6500	+4.878%	1	665	-79.915%
2026-04-09	22.5500	22.5500	22.5500	22.5500	-3.632%	1	665	-78.936%
2026-04-08	24.3500	24.3500	23.4000	23.4000	-14.599%	5	665	-79.701%
2026-04-07	27.4000	27.4000	27.4000	27.4000	+0.884%	1	663	-82.664%
2026-04-06	26.6000	27.4500	26.4100	27.1600	+2.105%	53	663	-82.511%
2026-04-02	27.1000	27.1000	26.4300	26.6000	+11.765%	8	650	-82.143%
2026-04-01	25.5000	25.5000	23.8000	23.8000	-28.443%	3	650	-80.042%
2026-03-30	33.4000	33.5100	33.2600	33.2600	+4.427%	18	650	-85.719%
2026-03-27	31.5000	32.1000	31.5000	31.8500	+6.167%	284	656	-85.086%
2026-03-24	29.9000	30.0600	29.9000	30.0000	+2.041%	8	576	-84.167%
2026-03-18	29.7500	29.7500	29.4000	29.4000	+7.104%	2	577	-83.844%
2026-03-17	23.0000	27.4500	23.0000	27.4500	+10.909%	10	576	-82.696%
2026-03-06	24.7500	24.7500	24.7500	24.7500	-1.000%	1	578	-80.808%
2026-03-05	24.8000	25.3100	24.8000	25.0000	+46.028%	9	578	-81.000%
2026-02-25	16.4300	17.1200	16.4300	17.1200	-6.448%	13	577	-72.255%
2026-02-19	19.0000	19.0000	18.3000	18.3000	-0.272%	16	577	-74.044%
2026-02-18	18.3500	18.3500	18.3500	18.3500	+6.377%	18	577	-74.114%
2026-02-17	17.2500	17.2500	17.2500	17.2500	-7.507%	10	577	-72.464%
2026-02-11	18.6500	18.6500	18.6500	18.6500	+10.290%	1	577	-74.531%
2026-02-06	16.9100	16.9100	16.9100	16.9100	+24.705%	1	576	-71.910%
2026-02-04	13.5600	13.5600	13.5600	13.5600	-34.651%	2	576	-64.971%
2026-02-03	20.3500	20.7500	20.3500	20.7500	+22.059%	204	578	-77.108%
2026-02-02	18.1500	18.1500	17.0000	17.0000	+4.938%	3	776	-72.059%
2026-01-13	16.2000	16.2000	16.2000	16.2000	0.000%	1	776	-70.679%
2026-01-12	16.2000	16.2000	16.2000	16.2000	+15.714%	1	777	-70.679%
2026-01-08	14.0000	14.0000	14.0000	14.0000	-6.667%	1	776	-66.071%
2026-01-07	15.0000	15.0000	15.0000	15.0000	-19.915%	1	775	-68.333%
2026-01-05	17.0000	18.7300	17.0000	18.7300	-0.637%	2	776	-74.640%
2026-01-02	17.2500	18.8500	17.2500	18.8500	+8.147%	2	774	-74.801%
2025-12-31	17.4400	17.4400	17.4300	17.4300	-2.079%	2	776	-72.748%
2025-12-30	18.0000	18.0000	17.8000	17.8000	-5.720%	5	776	-73.315%
2025-12-22	19.4200	19.4200	18.8800	18.8800	-6.811%	214	777	-74.841%
2025-12-19	20.3600	20.3600	20.2600	20.2600	-9.956%	2	604	-76.555%
2025-12-12	22.9800	22.9800	22.5000	22.5000	+3.164%	2	604	-78.889%
2025-12-11	22.2000	22.2000	21.8100	21.8100	-10.247%	2	604	-78.221%
2025-12-10	24.2400	24.3300	24.2400	24.3000	-2.800%	5	604	-80.453%
2025-12-09	25.0000	25.0000	25.0000	25.0000	+13.379%	1	605	-81.000%
2025-12-05	21.9000	22.2000	21.9000	22.0500	-2.000%	12	605	-78.458%
2025-12-04	19.9500	22.5000	19.9500	22.5000	-0.662%	11	603	-78.889%
2025-11-19	22.6500	22.6500	22.6500	22.6500	-9.400%	6	593	-79.029%
2025-11-13	25.0000	25.0000	25.0000	25.0000	-25.595%	1	599	-81.000%
2025-11-07	33.6000	33.6000	33.6000	33.6000	+4.543%	1	599	-85.863%
2025-11-06	32.1400	32.1400	32.1400	32.1400	+7.133%	1	598	-85.221%
2025-11-05	30.0000	30.0000	30.0000	30.0000	-33.437%	3	599	-84.167%
2025-10-28	40.8100	45.0700	40.8100	45.0700	-5.216%	150	602	-89.461%
2025-10-21	47.2000	47.5500	47.2000	47.5500	+14.578%	2	602	-90.011%
2025-10-10	41.1500	41.5000	40.9000	41.5000	+7.513%	34	601	-88.554%
2025-10-09	38.6000	38.6000	38.6000	38.6000	-11.771%	2	601	-87.694%
2025-10-01	49.0000	49.0000	43.7500	43.7500	-20.237%	2	599	-89.143%
2025-09-30	55.2300	55.2300	54.8500	54.8500	-20.357%	2	601	-91.340%
2025-09-26	68.8700	68.8700	68.8700	68.8700	+5.791%	1	603	-93.103%
2025-09-25	65.1000	65.1000	65.1000	65.1000	+11.377%	100	602	-92.704%
2025-09-23	54.1500	58.4500	54.1500	58.4500	+12.969%	8	502	-91.873%
2025-09-17	51.7400	51.7400	51.7400	51.7400	-4.362%	1	500	-90.819%
2025-09-16	53.4000	54.1000	53.4000	54.1000	-16.897%	5	499	-91.220%
2025-09-05	66.2000	66.2000	65.1000	65.1000	+8.954%	2	500	-92.704%
2025-09-04	60.5500	61.7400	59.7500	59.7500	-3.784%	39	499	-92.050%
2025-09-03	62.6700	63.1500	60.9000	62.1000	-0.878%	51	495	-92.351%
2025-09-02	62.6500	62.6500	62.6500	62.6500	+0.272%	3	490	-92.418%
2025-08-29	62.4800	62.4800	62.4800	62.4800	-11.751%	1	488	-92.398%
2025-08-22	69.6500	70.8000	69.3700	70.8000	-8.112%	101	488	-93.291%
2025-08-18	77.0500	77.0500	77.0500	77.0500	-0.645%	1	388	-93.835%
2025-08-15	77.5500	77.5500	77.5500	77.5500	-16.108%	1	388	-93.875%
2025-08-13	93.5000	93.5000	90.0000	92.4400	-2.180%	24	388	-94.862%
2025-08-11	94.5000	94.5000	94.5000	94.5000	-1.326%	2	366	-94.974%
2025-08-08	95.7700	95.7700	95.7700	95.7700	-6.929%	1	368	-95.040%
2025-08-07	90.2000	104.0000	90.2000	102.9000	+96.000%	11	367	-95.384%
2025-07-25	52.5000	52.5000	52.5000	52.5000	-3.404%	1	360	-90.952%
2025-07-24	55.9000	57.1000	54.3500	54.3500	-9.417%	44	361	-91.260%
2025-07-15	60.0000	60.0000	60.0000	60.0000	-26.829%	1	320	-92.083%
2025-05-27	82.5500	83.0500	81.9500	82.0000	+7.120%	40	319	-94.207%
2025-05-09	76.5500	76.5500	76.5500	76.5500	+0.724%	2	280	-93.795%
2025-05-08	79.8900	79.8900	76.0000	76.0000	+49.020%	101	281	-93.750%
2025-04-29	51.0000	51.0000	51.0000	51.0000	+0.078%	1	180	-90.686%
2025-04-25	50.9600	50.9600	50.9600	50.9600	-16.800%	2	180	-90.679%
2025-04-17	61.3000	61.3000	61.2500	61.2500	-34.930%	2	180	-92.245%
2025-04-10	94.1300	94.1300	94.1300	94.1300	+8.947%	1	180	-94.954%
2025-04-09	86.4000	86.4000	86.4000	86.4000	-10.578%	20	180	-94.502%
2025-04-07	96.6200	96.6200	96.6200	96.6200	+73.154%	1	200	-95.084%
2025-03-28	55.8000	55.8000	55.8000	55.8000	-5.134%	6	201	-91.487%
2025-03-11	58.8200	58.8200	58.8200	58.8200	+46.977%	1	198	-91.925%
2025-02-24	42.2600	42.2600	40.0200	40.0200	-6.713%	21	197	-88.131%
2025-02-21	42.9000	42.9000	42.9000	42.9000	-9.589%	12	176	-88.928%
2025-02-18	47.4500	47.4500	47.4500	47.4500	+10.349%	1	170	-89.989%
2025-02-07	43.0000	43.0000	43.0000	43.0000	-1.149%	2	171	-88.953%
2025-02-06	44.5600	44.5600	43.5000	43.5000	-21.903%	3	172	-89.080%
2025-01-30	55.7000	55.7000	55.7000	55.7000	-3.147%	1	174	-91.472%
2025-01-29	57.5100	57.5100	57.5100	57.5100	-15.426%	1	174	-91.741%
2025-01-23	70.0000	70.0000	68.0000	68.0000	-1.235%	2	173	-93.015%
2025-01-22	69.1700	69.1700	68.8500	68.8500	-10.235%	2	175	-93.101%
2025-01-21	76.7000	76.7000	76.7000	76.7000	-0.390%	7	182	-93.807%
2025-01-14	68.0000	77.0000	68.0000	77.0000	+35.444%	2	182	-93.831%
2024-12-03	56.8500	56.8500	56.8500	56.8500	-5.768%	1	180	-91.645%
2024-11-29	60.3300	60.3300	60.3300	60.3300	-3.084%	20	179	-92.127%
2024-11-26	62.2500	62.2500	62.2500	62.2500	-16.834%	10	181	-92.369%
2024-11-19	74.8500	74.8500	74.8500	74.8500	-4.038%	16	179	-93.654%
2024-11-18	73.7000	78.0000	73.7000	78.0000	+12.279%	2	163	-93.910%
2024-11-15	60.0000	69.6000	60.0000	69.4700	+42.795%	302	164	-93.163%
2024-11-12	48.6500	48.6500	48.6500	48.6500	+1.143%	1	20	-90.236%
2024-11-11	48.1000	48.1000	48.1000	48.1000	-20.100%	1	19	-90.125%
2024-11-06	60.2000	60.2000	60.2000	60.2000	+9.874%	1	19	-92.110%
2024-11-04	54.7900	54.7900	54.7900	54.7900	-4.464%	1	19	-91.331%
2024-10-30	57.3500	57.3500	57.3500	57.3500	+25.492%	1	20	-91.718%
2024-10-15	45.7000	45.7000	45.7000	45.7000	-3.034%	10	19	-89.606%
2024-10-08	47.1300	47.1300	47.1300	47.1300	-7.370%	1	9	-89.921%
2024-10-07	50.8800	50.8800	50.8800	50.8800	-8.407%	1	8	-90.664%
2024-09-27	52.4500	55.5500	52.4500	55.5500	+4.811%	12	8	-91.449%
2024-09-26	53.0000	53.0000	53.0000	53.0000	+0.780%	1	3	-91.038%
2024-09-19	52.5900	52.5900	52.5900	52.5900	0.000%	2	2	-90.968%