Dark

LLY20270115P680
LLY Jan 15 2027 680.00 Put (LLY270115P00680000)
option OPRA

EOD

Jul 21, 2026

5.86+18.623%(+0.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	5.8600	5.8600	5.8600	5.8600	+18.623%	1	1,182	0.000%
2026-07-09	4.9400	4.9400	4.9400	4.9400	-10.991%	2	1,181	+18.623%
2026-07-06	4.6500	5.5500	4.6500	5.5500	+2.210%	3	1,181	+5.586%
2026-07-01	5.4000	5.4300	5.4000	5.4300	+2.453%	2	1,182	+7.919%
2026-06-30	4.4200	5.3000	4.4200	5.3000	-4.505%	4	1,182	+10.566%
2026-06-26	6.3700	6.4100	5.5500	5.5500	-20.714%	10	1,184	+5.586%
2026-06-25	7.1500	7.1500	7.0000	7.0000	-9.091%	4	1,192	-16.286%
2026-06-24	7.7000	7.7000	7.7000	7.7000	+1.987%	1	1,190	-23.896%
2026-06-17	7.5500	7.5500	7.5500	7.5500	-1.307%	1	1,191	-22.384%
2026-06-12	7.6500	7.6500	7.6500	7.6500	-21.939%	1	1,191	-23.399%
2026-06-10	9.8000	9.8000	9.8000	9.8000	+23.737%	3	1,190	-40.204%
2026-06-09	6.5200	7.9200	6.5200	7.9200	-1.615%	2	1,192	-26.010%
2026-06-08	8.0500	8.0500	8.0500	8.0500	-3.708%	1	1,190	-27.205%
2026-06-05	7.7800	8.3600	7.7800	8.3600	-1.878%	4	1,191	-29.904%
2026-06-04	8.5200	8.5200	8.5200	8.5200	-14.113%	1	1,190	-31.221%
2026-06-03	9.9200	9.9200	9.9200	9.9200	-0.101%	1	1,189	-40.927%
2026-06-02	8.1500	10.2100	8.1500	9.9300	+12.203%	3	1,189	-40.987%
2026-05-29	8.5000	8.8500	8.4600	8.8500	-14.493%	269	1,187	-33.785%
2026-05-26	10.3500	10.3500	10.3500	10.3500	-22.180%	1	1,227	-43.382%
2026-05-20	13.4000	13.4000	13.3000	13.3000	-3.623%	4	1,227	-55.940%
2026-05-19	14.7500	14.7500	13.8000	13.8000	-10.564%	34	1,225	-57.536%
2026-05-15	15.4300	15.4300	15.4300	15.4300	+3.557%	3	1,225	-62.022%
2026-05-14	15.5000	15.5000	14.7500	14.9000	-0.667%	42	1,225	-60.671%
2026-05-13	15.0000	15.0000	15.0000	15.0000	-18.919%	3	1,215	-60.933%
2026-05-08	17.5000	18.5000	17.3500	18.5000	+13.012%	90	1,215	-68.324%
2026-05-07	16.3700	16.3700	16.3700	16.3700	+3.608%	3	1,173	-64.203%
2026-05-06	16.0000	16.0000	15.8000	15.8000	-15.733%	21	1,173	-62.911%
2026-05-04	18.7500	18.7500	18.7500	18.7500	+0.428%	2	1,173	-68.747%
2026-05-01	18.6700	18.6700	18.6700	18.6700	-17.280%	1	1,172	-68.613%
2026-04-30	25.2400	25.2400	22.5700	22.5700	-36.062%	20	1,172	-74.036%
2026-04-29	35.3000	35.3000	35.3000	35.3000	+6.006%	1	1,173	-83.399%
2026-04-28	33.3000	33.3000	33.3000	33.3000	+5.014%	5	1,172	-82.402%
2026-04-24	30.1200	31.8400	30.1200	31.7100	+24.744%	5	1,172	-81.520%
2026-04-23	25.4200	25.4200	25.4200	25.4200	-13.831%	1	1,172	-76.947%
2026-04-21	29.5000	29.5000	29.5000	29.5000	+13.462%	1	1,170	-80.136%
2026-04-20	26.0000	26.0000	26.0000	26.0000	-3.525%	3	1,170	-77.462%
2026-04-17	27.0500	27.5000	26.9500	26.9500	-13.483%	3	1,170	-78.256%
2026-04-16	31.1500	31.1500	31.1500	31.1500	+6.496%	1	1,170	-81.188%
2026-04-15	28.8500	29.3000	28.6000	29.2500	+17.234%	26	1,170	-79.966%
2026-04-14	24.9500	24.9500	24.9500	24.9500	-11.900%	1	1,170	-76.513%
2026-04-13	28.5000	28.8300	28.3200	28.3200	+9.344%	18	1,170	-79.308%
2026-04-08	26.0000	26.0000	25.9000	25.9000	-15.221%	3	1,166	-77.375%
2026-04-06	30.6000	30.6000	30.5000	30.5500	-0.326%	4	1,167	-80.818%
2026-04-02	30.6400	30.8600	30.4400	30.6500	+12.477%	34	1,154	-80.881%
2026-04-01	27.4000	27.5500	27.1600	27.2500	-28.851%	44	1,154	-78.495%
2026-03-30	38.3800	38.3800	38.1800	38.3000	+2.079%	4	1,164	-84.700%
2026-03-27	37.4000	37.7500	37.1000	37.5200	+8.533%	132	1,165	-84.382%
2026-03-24	35.0000	35.0000	34.5700	34.5700	+4.726%	9	1,118	-83.049%
2026-03-19	33.0000	33.0100	32.7200	33.0100	-1.315%	3	1,115	-82.248%
2026-03-18	33.3000	33.5500	33.2000	33.4500	+6.869%	15	1,114	-82.481%
2026-03-17	26.6900	31.3000	24.3000	31.3000	+19.923%	7	1,113	-81.278%
2026-03-13	25.4500	26.4500	25.2500	26.1000	+6.314%	28	1,113	-77.548%
2026-03-11	24.5500	24.5500	24.5500	24.5500	+3.151%	1	1,111	-76.130%
2026-03-10	25.1300	25.1300	23.8000	23.8000	-8.285%	7	1,111	-75.378%
2026-03-09	26.1500	26.1500	25.9500	25.9500	-7.585%	2	1,110	-77.418%
2026-03-06	28.8900	28.8900	28.0000	28.0800	+3.387%	4	1,109	-79.131%
2026-03-05	24.0700	27.1600	24.0700	27.1600	+18.603%	35	1,107	-78.424%
2026-03-03	22.9000	22.9000	22.9000	22.9000	+5.530%	1	1,106	-74.410%
2026-03-02	21.7200	21.7200	21.6000	21.7000	+5.699%	6	1,106	-72.995%
2026-02-27	20.5300	20.5300	20.5300	20.5300	+4.745%	1	1,106	-71.456%
2026-02-25	19.6000	19.6000	19.6000	19.6000	-6.444%	3	1,103	-70.102%
2026-02-20	20.5000	21.3600	20.5000	20.9500	-1.412%	10	1,103	-72.029%
2026-02-18	21.2500	21.2500	21.2500	21.2500	+5.985%	8	1,102	-72.424%
2026-02-17	20.0500	20.0500	20.0500	20.0500	-5.647%	4	1,094	-70.773%
2026-02-12	20.9000	21.2500	20.6500	21.2500	+1.190%	12	1,090	-72.424%
2026-02-10	20.5000	21.0000	20.5000	21.0000	+5.263%	4	1,080	-72.095%
2026-02-09	18.5000	20.1500	18.5000	19.9500	-1.481%	62	1,081	-70.627%
2026-02-06	20.4400	20.4400	20.2500	20.2500	-7.745%	2	1,097	-71.062%
2026-02-05	21.8000	21.9500	21.8000	21.9500	+16.755%	6	1,096	-73.303%
2026-02-02	18.7000	18.8000	18.7000	18.8000	-5.622%	2	1,093	-68.830%
2026-01-29	20.5500	20.5500	18.2500	19.9200	-5.143%	4	1,092	-70.582%
2026-01-28	21.3000	21.3000	20.8000	21.0000	-0.380%	32	1,091	-72.095%
2026-01-20	21.0000	21.2000	21.0000	21.0800	+15.507%	8	1,091	-72.201%
2026-01-12	18.2500	18.2500	18.2500	18.2500	+3.693%	5	1,090	-67.890%
2026-01-09	17.6100	17.6700	17.6000	17.6000	-1.124%	3	1,090	-66.705%
2026-01-07	17.8000	17.8000	17.8000	17.8000	-11.443%	1	1,088	-67.079%
2026-01-06	20.1000	20.1000	20.1000	20.1000	+0.752%	1	1,088	-70.846%
2026-01-02	19.7000	19.9500	19.7000	19.9500	-6.993%	2	1,088	-70.627%
2025-12-26	21.4500	21.4500	21.4500	21.4500	-2.721%	4	1,089	-72.681%
2025-12-22	21.9500	22.0500	21.9500	22.0500	-13.495%	2	1,090	-73.424%
2025-12-12	25.5800	25.5800	25.4900	25.4900	-8.507%	2	1,090	-77.011%
2025-12-10	27.8600	27.8600	27.8300	27.8600	+18.806%	4	1,090	-78.966%
2025-12-02	22.1500	23.4500	22.1500	23.4500	-17.284%	6	1,090	-75.011%
2025-11-14	28.3500	28.3500	28.3500	28.3500	+9.884%	75	1,089	-79.330%
2025-11-13	25.8000	25.8000	25.8000	25.8000	-14.000%	4	1,101	-77.287%
2025-11-12	30.0000	30.0000	30.0000	30.0000	+0.773%	1	1,099	-80.467%
2025-11-11	29.7700	29.7700	29.7700	29.7700	-4.736%	1	1,099	-80.316%
2025-11-10	31.5900	31.5900	31.2500	31.2500	-19.769%	2	1,099	-81.248%
2025-11-07	38.9500	38.9500	38.9500	38.9500	+8.194%	1	1,100	-84.955%
2025-11-06	36.0000	36.0000	36.0000	36.0000	+8.761%	1	1,100	-83.722%
2025-11-05	33.1000	33.1000	33.1000	33.1000	-22.482%	1	1,100	-82.296%
2025-10-31	42.7000	42.7000	42.7000	42.7000	-7.073%	1	1,100	-86.276%
2025-10-30	46.1500	46.1500	45.9500	45.9500	-11.736%	2	1,100	-87.247%
2025-10-28	50.3800	53.5500	48.4000	52.0600	+4.120%	175	1,099	-88.744%
2025-10-27	49.6000	50.0000	49.6000	50.0000	+0.160%	2	924	-88.280%
2025-10-15	49.9200	49.9200	49.9200	49.9200	+6.667%	1	924	-88.261%
2025-10-10	46.8000	46.8000	46.7900	46.8000	+6.485%	33	924	-87.479%
2025-10-09	43.9500	43.9500	43.9500	43.9500	-2.181%	4	925	-86.667%
2025-10-07	44.9300	44.9300	44.9300	44.9300	-2.007%	3	924	-86.957%
2025-10-06	45.8000	45.8500	45.8000	45.8500	-4.380%	6	924	-87.219%
2025-10-01	47.9500	47.9500	47.9500	47.9500	-20.940%	3	930	-87.779%
2025-09-16	61.4000	61.4000	60.6000	60.6500	-7.827%	9	930	-90.338%
2025-09-12	65.7000	65.8000	65.6500	65.8000	-11.619%	68	930	-91.094%
2025-09-05	74.4500	74.4500	74.4500	74.4500	+8.686%	1	882	-92.129%
2025-09-04	68.5000	68.5000	68.5000	68.5000	-3.371%	5	882	-91.445%
2025-09-02	70.8900	70.8900	70.8900	70.8900	+0.725%	1	883	-91.734%
2025-08-29	70.5500	70.5500	70.3800	70.3800	-0.269%	2	884	-91.674%
2025-08-27	70.5700	70.5700	70.5700	70.5700	-14.096%	5	884	-91.696%
2025-08-19	82.1500	82.1500	82.1500	82.1500	-4.974%	1	884	-92.867%
2025-08-15	88.4000	88.4000	86.4500	86.4500	-22.819%	2	884	-93.222%
2025-08-07	112.0100	112.0100	112.0100	112.0100	+86.839%	2	884	-94.768%
2025-07-25	59.9500	59.9500	59.9500	59.9500	-2.362%	1	884	-90.225%
2025-07-24	61.6000	61.6000	61.4000	61.4000	-8.631%	4	885	-90.456%
2025-07-16	67.2000	67.2000	67.2000	67.2000	-6.925%	2	888	-91.280%
2025-06-30	72.2000	72.2000	72.2000	72.2000	+2.310%	8	888	-91.884%
2025-06-25	70.5700	70.5700	70.5700	70.5700	-12.823%	1	880	-91.696%
2025-06-04	80.9500	80.9500	80.9500	80.9500	+12.088%	1	881	-92.761%
2025-04-22	74.4800	74.4800	72.2200	72.2200	-27.816%	26	881	-91.886%
2025-04-11	100.0500	100.0500	100.0500	100.0500	+41.674%	10	881	-94.143%
2025-04-01	70.6200	70.6200	70.6200	70.6200	+13.355%	1	878	-91.702%
2025-03-10	62.3000	62.3000	62.3000	62.3000	+4.847%	20	878	-90.594%
2025-01-31	59.6000	59.6500	59.4200	59.4200	-11.643%	20	878	-90.138%
2025-01-27	67.2500	67.2500	67.2500	67.2500	-17.353%	1	876	-91.286%
2025-01-15	81.3700	81.3700	81.3700	81.3700	-1.928%	20	877	-92.798%
2025-01-14	82.9700	82.9700	82.9700	82.9700	+24.021%	1	877	-92.937%
2024-12-24	66.9000	66.9000	66.9000	66.9000	-10.800%	20	877	-91.241%
2024-12-20	71.6500	75.0000	71.6400	75.0000	+3.434%	61	877	-92.187%
2024-12-13	70.6300	72.5500	70.6200	72.5100	+20.649%	112	931	-91.918%
2024-12-04	60.0900	60.1000	60.0900	60.1000	-5.991%	60	913	-90.250%
2024-12-03	62.0500	63.9300	62.0500	63.9300	-3.865%	2	853	-90.834%
2024-12-02	66.5000	66.5000	66.5000	66.5000	-24.165%	1	853	-91.188%
2024-11-18	84.4000	87.6900	84.4000	87.6900	+15.033%	711	853	-93.317%
2024-11-15	75.7500	76.3000	74.5000	76.2300	+39.106%	248	163	-92.313%
2024-11-11	54.8000	54.8000	54.8000	54.8000	-19.067%	1	57	-89.307%
2024-11-06	67.7100	67.7100	67.7100	67.7100	+26.561%	1	57	-91.345%
2024-10-25	53.5000	53.5000	53.5000	53.5000	+8.850%	46	56	-89.047%
2024-10-18	49.8000	49.8000	49.1500	49.1500	-13.772%	12	33	-88.077%
2024-09-26	57.2500	57.2500	57.0000	57.0000	+4.587%	14	27	-89.719%
2024-09-25	54.5000	54.5000	54.5000	54.5000	0.000%	13	13	-89.248%