Dark

LLY20270115P730
LLY Jan 15 2027 730.00 Put (LLY270115P00730000)
option OPRA

EOD

Jul 23, 2026

8.20-5.202%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	8.2000	8.2000	8.2000	8.2000	-5.202%	1	199	0.000%
2026-07-15	8.6500	8.6500	8.6500	8.6500	+15.333%	1	198	-5.202%
2026-07-08	7.5000	7.5000	7.5000	7.5000	+7.143%	2	198	+9.333%
2026-07-06	7.0000	7.0000	7.0000	7.0000	-8.497%	1	198	+17.143%
2026-06-30	7.5500	7.6500	7.5500	7.6500	-4.494%	3	199	+7.190%
2026-06-26	8.0000	8.0100	7.6200	8.0100	-23.349%	4	198	+2.372%
2026-06-25	10.4500	10.4500	10.4500	10.4500	+10.582%	2	200	-21.531%
2026-06-23	9.4500	9.4500	9.4500	9.4500	-13.856%	20	199	-13.228%
2026-06-17	10.9700	10.9700	10.9700	10.9700	-3.856%	1	200	-25.251%
2026-06-12	11.4100	11.4100	11.4100	11.4100	-0.955%	2	200	-28.133%
2026-06-09	11.1000	11.5200	11.1000	11.5200	-1.538%	3	199	-28.819%
2026-06-08	11.7000	11.7000	11.7000	11.7000	+3.448%	1	200	-29.915%
2026-06-05	11.3100	11.3100	11.3100	11.3100	-9.592%	1	201	-27.498%
2026-06-04	14.2200	14.2200	12.5100	12.5100	-4.867%	3	201	-34.452%
2026-05-29	13.1500	13.1500	13.1500	13.1500	-21.726%	2	201	-37.643%
2026-05-22	16.8500	16.8500	16.4000	16.8000	-13.178%	51	199	-51.190%
2026-05-20	19.8500	19.8500	19.3500	19.3500	-12.641%	2	161	-57.623%
2026-05-14	22.2000	22.2000	21.6500	22.1500	+2.641%	10	161	-62.980%
2026-05-13	22.0000	22.0000	21.5800	21.5800	-19.955%	4	164	-62.002%
2026-05-12	24.6700	26.9600	24.6100	26.9600	+12.333%	6	164	-69.585%
2026-05-11	25.0000	25.0000	23.9000	24.0000	-7.905%	24	164	-65.833%
2026-05-08	25.9000	26.1000	25.9000	26.0600	+5.506%	10	165	-68.534%
2026-05-07	23.3100	24.7000	23.2000	24.7000	+7.391%	12	164	-66.802%
2026-05-06	23.0000	23.0000	23.0000	23.0000	-16.968%	1	168	-64.348%
2026-05-04	27.6000	28.0500	27.6000	27.7000	-25.896%	4	167	-70.397%
2026-04-30	37.3800	37.3800	37.3800	37.3800	-17.209%	1	167	-78.063%
2026-04-27	45.1500	45.1500	45.1500	45.1500	-4.444%	1	168	-81.838%
2026-04-24	40.0000	47.2500	40.0000	47.2500	+24.342%	15	167	-82.646%
2026-04-17	38.0000	38.0000	38.0000	38.0000	-5.964%	1	157	-78.421%
2026-04-16	40.4100	40.4100	40.4100	40.4100	+5.234%	3	158	-79.708%
2026-04-14	38.4700	38.4700	38.4000	38.4000	+2.537%	2	158	-78.646%
2026-04-01	37.6000	37.6000	37.4500	37.4500	-16.778%	2	158	-78.104%
2026-03-31	45.5000	45.5000	45.0000	45.0000	-11.937%	3	157	-81.778%
2026-03-30	51.1000	51.1000	51.1000	51.1000	+1.188%	1	155	-83.953%
2026-03-27	49.5000	50.5000	49.5000	50.5000	+8.137%	2	154	-83.762%
2026-03-26	46.0000	46.7000	45.9000	46.7000	+6.016%	13	153	-82.441%
2026-03-25	44.4500	44.4500	44.0500	44.0500	-6.871%	3	157	-81.385%
2026-03-24	47.2000	47.5500	46.4500	47.3000	+9.491%	17	158	-82.664%
2026-03-17	43.2000	43.3100	43.2000	43.2000	+20.839%	8	153	-81.019%
2026-03-13	35.7500	35.7500	35.7500	35.7500	-2.055%	2	152	-77.063%
2026-03-12	36.3700	36.8000	36.3700	36.5000	-5.806%	44	151	-77.534%
2026-03-06	38.7500	38.7500	38.7500	38.7500	+34.783%	1	130	-78.839%
2026-02-27	28.7500	28.7500	28.7500	28.7500	+4.545%	20	129	-71.478%
2026-02-25	28.1000	28.1000	27.5000	27.5000	-5.983%	4	110	-70.182%
2026-02-20	29.0500	29.2500	29.0500	29.2500	-2.337%	2	110	-71.966%
2026-02-18	29.9500	29.9500	29.9500	29.9500	+3.993%	5	110	-72.621%
2026-02-05	30.0000	30.3000	28.8000	28.8000	+1.839%	46	110	-71.528%
2026-01-29	28.9000	28.9000	28.0000	28.2800	-0.772%	49	93	-71.004%
2026-01-28	29.9000	29.9000	28.5000	28.5000	+11.765%	7	72	-71.228%
2026-01-21	24.4500	25.5000	24.4500	25.5000	-13.206%	6	68	-67.843%
2026-01-20	29.3000	29.6500	29.2500	29.3800	-1.442%	64	66	-72.090%
2026-01-16	29.8100	29.8100	29.8100	29.8100	-2.582%	1	68	-72.492%
2026-01-15	30.1000	30.6000	30.1000	30.6000	+24.390%	2	68	-73.203%
2026-01-09	24.6000	24.6000	24.6000	24.6000	+1.235%	1	68	-66.667%
2026-01-07	24.0000	24.3000	24.0000	24.3000	-16.638%	2	68	-66.255%
2026-01-05	29.1500	29.1500	29.1500	29.1500	+6.581%	1	68	-71.870%
2026-01-02	27.2000	27.3500	27.2000	27.3500	+0.404%	2	68	-70.018%
2025-12-31	27.1600	27.3400	27.1300	27.2400	-7.126%	14	70	-69.897%
2025-12-22	29.4000	29.5000	29.3000	29.3300	-1.906%	10	70	-72.042%
2025-12-02	30.0000	30.0000	29.9000	29.9000	+0.843%	2	67	-72.575%
2025-12-01	30.3000	30.3000	29.6500	29.6500	-18.989%	17	66	-72.344%
2025-11-12	36.6000	36.6000	36.6000	36.6000	-41.015%	1	64	-77.596%
2025-10-30	63.0000	63.0000	61.9500	62.0500	-5.267%	3	64	-86.785%
2025-10-24	65.5000	65.5000	65.5000	65.5000	+10.177%	1	64	-87.481%
2025-10-09	59.4500	59.4500	59.4500	59.4500	-0.917%	4	64	-86.207%
2025-10-08	59.3500	60.3500	58.9500	60.0000	-8.551%	16	65	-86.333%
2025-10-01	65.6100	65.6100	65.6100	65.6100	-32.424%	1	60	-87.502%
2025-09-29	98.7000	98.7000	97.0900	97.0900	+20.161%	2	60	-91.554%
2025-09-16	81.1000	81.1000	80.7000	80.8000	-17.484%	4	61	-89.851%
2025-09-05	97.9200	97.9200	97.9200	97.9200	+6.365%	6	61	-91.626%
2025-08-27	92.0600	92.0600	92.0600	92.0600	-13.922%	1	61	-91.093%
2025-08-19	106.9500	106.9500	106.9500	106.9500	-4.381%	1	60	-92.333%
2025-08-18	111.8500	111.8500	111.8500	111.8500	-23.233%	1	60	-92.669%
2025-08-07	143.4000	145.7000	143.4000	145.7000	+51.708%	12	59	-94.372%
2025-08-06	96.1900	96.2800	95.8800	96.0400	+5.888%	7	59	-91.462%
2025-08-01	90.6500	90.7000	90.6500	90.7000	+5.526%	10	53	-90.959%
2025-07-10	85.9500	85.9500	85.9500	85.9500	-2.980%	3	43	-90.460%
2025-07-09	88.5900	88.5900	88.5900	88.5900	-3.863%	3	46	-90.744%
2025-07-02	92.1500	92.1500	92.1500	92.1500	0.000%	1	43	-91.101%
2025-06-27	92.1500	92.1500	92.1500	92.1500	+9.247%	2	43	-91.101%
2025-06-13	84.3500	84.3500	84.3500	84.3500	-31.143%	2	41	-90.279%
2025-05-23	122.5000	122.5000	122.5000	122.5000	+14.187%	2	43	-93.306%
2025-05-20	107.2800	107.2800	107.2800	107.2800	-4.691%	2	43	-92.356%
2025-05-15	116.0500	116.1500	112.5600	112.5600	+4.513%	3	42	-92.715%
2025-05-09	107.7000	107.7000	107.7000	107.7000	+77.284%	8	39	-92.386%
2025-03-06	60.7500	60.7500	60.7500	60.7500	+0.413%	1	39	-86.502%
2025-02-24	60.5000	60.5000	60.5000	60.5000	-15.914%	1	39	-86.446%
2025-02-05	71.9500	71.9500	71.9500	71.9500	-19.743%	1	39	-88.603%
2025-01-24	89.6500	89.6500	89.6500	89.6500	-17.114%	2	39	-90.853%
2025-01-21	108.1500	108.1600	108.1500	108.1600	+2.990%	3	39	-92.419%
2025-01-17	104.1900	105.0200	104.1900	105.0200	+1.302%	8	39	-92.192%
2025-01-15	103.6700	103.6700	103.6700	103.6700	-2.876%	20	39	-92.090%
2025-01-14	106.7400	106.7400	106.7400	106.7400	+21.020%	20	59	-92.318%
2025-01-08	88.2000	88.2000	88.2000	88.2000	+2.737%	1	39	-90.703%
2024-12-02	85.8500	85.8500	85.8500	85.8500	-3.539%	1	39	-90.448%
2024-11-29	89.0000	89.0000	89.0000	89.0000	-1.111%	2	40	-90.787%
2024-11-27	90.0000	90.0000	90.0000	90.0000	-26.471%	1	42	-90.889%
2024-11-19	122.4000	122.4000	122.4000	122.4000	+68.711%	7	42	-93.301%
2024-11-12	71.2000	72.5500	71.2000	72.5500	-6.254%	26	45	-88.697%
2024-10-30	88.0400	88.0400	77.3900	77.3900	+15.888%	24	20	-89.404%
2024-10-11	66.7800	66.7800	66.7800	66.7800	-2.978%	32	20	-87.721%
2024-10-10	68.8300	68.8300	68.8300	68.8300	+2.182%	4	26	-88.087%
2024-10-08	67.3900	67.3900	67.3600	67.3600	-1.087%	20	30	-87.827%
2024-09-20	68.1000	68.1000	68.1000	68.1000	0.000%	20	10	-87.959%