Dark

LLY20270115P740
LLY Jan 15 2027 740.00 Put (LLY270115P00740000)
option OPRA

EOD

Jul 23, 2026

8.95-1.105%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	8.9500	8.9500	8.9500	8.9500	-1.105%	1	453	0.000%
2026-07-22	9.0500	9.0500	9.0500	9.0500	-3.209%	1	454	-1.105%
2026-07-14	9.3500	9.3500	9.3500	9.3500	+15.432%	1	453	-4.278%
2026-07-08	8.1000	8.1000	8.1000	8.1000	-2.410%	1	454	+10.494%
2026-06-30	8.2000	8.3000	8.2000	8.3000	-4.926%	2	453	+7.831%
2026-06-26	9.6700	9.6700	7.6000	8.7300	-15.652%	7	452	+2.520%
2026-06-23	10.3500	10.3500	10.3500	10.3500	-12.065%	20	454	-13.527%
2026-06-22	11.7800	11.7800	11.7700	11.7700	+1.030%	4	454	-23.959%
2026-06-16	11.6500	11.6500	11.6500	11.6500	-7.245%	2	452	-23.176%
2026-06-09	12.5600	12.5600	12.5600	12.5600	-4.632%	1	452	-28.742%
2026-06-05	13.1000	13.4500	13.1000	13.1700	-2.661%	5	452	-32.043%
2026-06-04	13.5300	13.5300	13.5300	13.5300	-11.742%	1	448	-33.851%
2026-06-03	15.3300	15.3300	15.3300	15.3300	+7.579%	6	449	-41.618%
2026-05-29	14.2500	14.2500	14.2500	14.2500	-24.921%	1	449	-37.193%
2026-05-22	18.9800	18.9800	18.9800	18.9800	-17.442%	1	449	-52.845%
2026-05-19	22.9900	22.9900	22.9900	22.9900	-3.606%	1	449	-61.070%
2026-05-14	23.8500	24.0000	23.8500	23.8500	+1.836%	12	448	-62.474%
2026-05-13	23.2200	23.4200	23.2200	23.4200	-17.680%	2	451	-61.785%
2026-05-12	26.1200	28.4500	26.1200	28.4500	+8.795%	4	451	-68.541%
2026-05-11	27.2000	28.1000	25.2000	26.1500	-3.577%	70	451	-65.774%
2026-05-08	27.1200	27.1200	27.1200	27.1200	+3.118%	1	430	-66.999%
2026-05-07	26.3000	26.3000	26.3000	26.3000	-4.745%	1	429	-65.970%
2026-05-05	28.0200	28.0200	27.6100	27.6100	-6.248%	4	428	-67.584%
2026-05-04	29.4500	29.4500	29.4500	29.4500	-1.997%	6	427	-69.610%
2026-05-01	29.7900	30.3000	29.7900	30.0500	-19.220%	7	432	-70.216%
2026-04-30	37.6000	37.6000	37.2000	37.2000	-24.004%	2	432	-75.941%
2026-04-28	49.0000	49.5500	48.9500	48.9500	+0.410%	23	432	-81.716%
2026-04-27	48.7500	48.7500	48.7500	48.7500	+1.563%	1	434	-81.641%
2026-04-24	48.0000	48.0000	48.0000	48.0000	+18.665%	1	435	-81.354%
2026-04-23	39.2000	40.4500	39.2000	40.4500	-8.277%	2	435	-77.874%
2026-04-21	44.1000	44.1000	44.1000	44.1000	+14.545%	1	434	-79.705%
2026-04-20	39.4500	40.1000	38.5000	38.5000	-1.660%	84	434	-76.753%
2026-04-14	40.5000	40.5000	39.1500	39.1500	+3.681%	5	428	-77.139%
2026-04-09	39.5000	39.9000	37.6000	37.7600	-22.064%	97	427	-76.298%
2026-04-07	48.8000	48.8000	48.4500	48.4500	+8.876%	10	415	-81.527%
2026-04-02	44.0000	45.4000	43.8000	44.5000	+8.404%	21	419	-79.888%
2026-04-01	39.6000	41.5000	39.5000	41.0500	-24.052%	118	419	-78.197%
2026-03-30	54.0000	54.0500	53.6500	54.0500	+0.934%	8	419	-83.441%
2026-03-27	52.9500	53.5500	52.9000	53.5500	+11.725%	23	419	-83.287%
2026-03-26	47.9400	47.9400	47.9300	47.9300	-1.399%	10	408	-81.327%
2026-03-23	48.5000	48.6200	48.2300	48.6100	+1.060%	72	408	-81.588%
2026-03-20	48.2000	48.2000	48.1000	48.1000	+9.145%	2	412	-81.393%
2026-03-17	42.8000	44.0700	42.8000	44.0700	+25.021%	41	412	-79.691%
2026-03-10	35.3000	35.5700	35.0000	35.2500	-13.263%	96	419	-74.610%
2026-03-05	40.6000	40.7500	40.5500	40.6400	+17.389%	26	424	-77.977%
2026-03-03	33.3500	34.6200	33.3500	34.6200	+15.593%	11	430	-74.148%
2026-03-02	30.1500	30.1500	29.9500	29.9500	-5.818%	4	430	-70.117%
2026-02-18	31.8000	31.8000	31.8000	31.8000	+6.533%	5	430	-71.855%
2026-02-17	29.6000	29.8500	29.0000	29.8500	+0.675%	5	430	-70.017%
2026-02-13	29.9000	29.9000	29.6500	29.6500	-6.496%	30	437	-69.815%
2026-02-11	31.7500	31.7500	31.7100	31.7100	+3.627%	8	437	-71.775%
2026-02-10	30.7500	30.8000	30.5000	30.6000	+5.809%	32	438	-70.752%
2026-02-09	29.2000	29.2500	28.8300	28.9200	-12.628%	30	422	-69.053%
2026-02-05	32.2000	33.1000	31.7700	33.1000	+17.794%	86	407	-72.961%
2026-02-02	27.9900	28.1000	27.9900	28.1000	+7.663%	10	420	-68.149%
2026-01-27	26.0000	26.1000	26.0000	26.1000	+0.385%	11	420	-65.709%
2026-01-26	27.0000	27.0000	26.0000	26.0000	-8.612%	5	414	-65.577%
2026-01-14	28.1600	28.5000	28.1600	28.4500	+1.498%	18	411	-68.541%
2026-01-12	28.0300	28.0300	28.0300	28.0300	+2.825%	13	418	-68.070%
2026-01-09	26.4000	27.2600	26.4000	27.2600	+2.059%	2	418	-67.168%
2026-01-08	26.7100	26.7100	26.7100	26.7100	+1.947%	1	417	-66.492%
2026-01-07	26.2000	26.2000	26.2000	26.2000	-17.843%	10	417	-65.840%
2026-01-05	32.2000	32.3000	31.8900	31.8900	+1.399%	4	405	-71.935%
2025-12-22	31.4500	31.4500	31.4500	31.4500	-9.104%	5	405	-71.542%
2025-12-17	34.6000	34.6000	34.6000	34.6000	+6.070%	5	405	-74.133%
2025-12-15	32.9100	32.9100	32.6200	32.6200	-8.319%	2	405	-72.563%
2025-12-11	35.5800	35.5800	35.5800	35.5800	-8.769%	1	405	-74.845%
2025-12-10	39.0000	39.0000	39.0000	39.0000	+6.412%	1,400	406	-77.051%
2025-12-04	35.1700	36.6500	35.1700	36.6500	+8.593%	4	1,570	-75.580%
2025-12-03	34.0000	34.0000	33.7500	33.7500	+6.467%	3	1,569	-73.481%
2025-12-02	31.8500	31.8500	31.7000	31.7000	+4.620%	10	1,567	-71.767%
2025-12-01	30.3000	30.3000	30.3000	30.3000	+4.303%	5	1,562	-70.462%
2025-11-25	29.0500	29.0500	29.0500	29.0500	-5.096%	1	1,562	-69.191%
2025-11-24	30.6100	30.6100	30.6100	30.6100	-16.639%	3	1,562	-70.761%
2025-11-20	36.3000	36.7200	36.3000	36.7200	+0.109%	2	1,564	-75.626%
2025-11-19	36.6800	36.6800	36.6800	36.6800	-5.949%	3	1,564	-75.600%
2025-11-18	39.0000	39.0000	39.0000	39.0000	-2.500%	1	1,561	-77.051%
2025-11-17	41.8200	41.8200	40.0000	40.0000	+1.061%	2	1,561	-77.625%
2025-11-13	39.5800	39.5800	39.5800	39.5800	-3.463%	1	1,561	-77.388%
2025-11-12	41.0000	41.0000	41.0000	41.0000	-5.877%	3	1,561	-78.171%
2025-11-11	43.5600	43.5600	43.5600	43.5600	-0.729%	2	1,561	-79.454%
2025-11-10	43.8800	43.8800	43.8800	43.8800	-20.866%	3	1,561	-79.603%
2025-11-03	55.4500	55.4500	55.4500	55.4500	-8.754%	1	1,560	-83.859%
2025-10-31	62.4300	62.4300	60.7700	60.7700	-16.753%	5	1,560	-85.272%
2025-10-23	73.8000	73.9500	73.0000	73.0000	-5.697%	3	1,556	-87.740%
2025-10-21	78.0000	78.0000	77.4100	77.4100	-2.702%	2	1,558	-88.438%
2025-10-17	82.5000	82.5000	79.5600	79.5600	+6.892%	3	1,558	-88.751%
2025-10-14	74.4300	74.4300	74.4300	74.4300	+12.009%	1	1,559	-87.975%
2025-10-03	64.2400	66.9300	64.2400	66.4500	-35.983%	9	1,559	-86.531%
2025-09-29	103.8000	103.8000	103.8000	103.8000	-2.122%	1	1,560	-91.378%
2025-09-26	105.7000	106.0500	105.7000	106.0500	+25.503%	5	1,560	-91.561%
2025-09-16	85.7900	85.7900	84.5000	84.5000	-17.400%	8	1,559	-89.408%
2025-09-05	103.3600	103.3600	102.3000	102.3000	+3.125%	2	1,559	-91.251%
2025-09-04	95.5400	99.2000	94.4100	99.2000	+0.905%	22	1,559	-90.978%
2025-09-02	99.6900	99.6900	98.1000	98.3100	-0.233%	12	1,559	-90.896%
2025-08-29	98.5400	98.5400	98.5400	98.5400	-12.331%	10	1,559	-90.917%
2025-08-19	113.3500	113.3500	112.4000	112.4000	-12.949%	2	1,559	-92.037%
2025-08-14	129.1200	129.1200	129.1200	129.1200	-12.816%	10	1,559	-93.068%
2025-08-11	148.1000	148.1000	148.1000	148.1000	+0.339%	5	1,559	-93.957%
2025-08-07	152.1300	152.1500	147.6000	147.6000	+57.793%	4	1,564	-93.936%
2025-08-01	93.5700	93.5700	93.5400	93.5400	+12.226%	2	1,562	-90.432%
2025-07-24	83.3800	83.4800	83.3500	83.3500	-8.557%	16	1,563	-89.262%
2025-07-11	93.4100	93.4100	91.1500	91.1500	+3.169%	2	1,555	-90.181%
2025-07-10	88.3500	88.3500	88.3500	88.3500	-3.125%	5	1,555	-89.870%
2025-07-09	90.8500	91.2000	90.8500	91.2000	-4.831%	2	1,550	-90.186%
2025-06-30	95.8300	95.8300	95.8300	95.8300	-2.214%	1	1,549	-90.661%
2025-06-27	97.9000	98.0000	97.9000	98.0000	+5.038%	4	1,548	-90.867%
2025-06-10	93.3000	93.3000	93.3000	93.3000	-9.268%	3	1,547	-90.407%
2025-06-09	102.0500	102.8300	102.0500	102.8300	-8.105%	13	1,547	-91.296%
2025-05-20	111.9000	111.9000	111.9000	111.9000	+2.379%	2	1,547	-92.002%
2025-05-16	109.3000	109.3000	109.3000	109.3000	+1.391%	20	1,545	-91.812%
2025-05-12	108.2500	108.2500	107.8000	107.8000	-4.093%	2	1,535	-91.698%
2025-05-09	112.4000	112.4000	112.4000	112.4000	+8.129%	8	1,535	-92.037%
2025-05-06	101.9500	103.9500	101.5500	103.9500	+18.462%	3	1,531	-91.390%
2025-05-05	89.0000	89.0000	87.7000	87.7500	-6.599%	78	1,530	-89.801%
2025-05-01	93.9500	93.9500	93.9500	93.9500	+2.678%	1	1,507	-90.474%
2025-04-23	91.5000	91.5000	91.5000	91.5000	-24.386%	2	1,506	-90.219%
2025-04-16	120.8000	121.0100	120.8000	121.0100	-5.719%	2	1,506	-92.604%
2025-04-11	128.3500	128.3500	128.3500	128.3500	-1.497%	2	1,507	-93.027%
2025-04-10	130.3000	130.3000	130.3000	130.3000	+4.709%	1	1,506	-93.131%
2025-04-09	124.4400	124.4400	124.4400	124.4400	-17.040%	1	1,506	-92.808%
2025-04-07	150.0000	150.0000	150.0000	150.0000	+23.762%	1	1,505	-94.033%
2025-04-04	118.4200	121.2000	118.4200	121.2000	+55.385%	4	1,505	-92.616%
2025-03-19	78.3100	78.3100	78.0000	78.0000	+26.398%	2	1,506	-88.526%
2025-03-06	61.8300	61.8300	61.7100	61.7100	+5.487%	2	1,508	-85.497%
2025-03-03	58.5000	58.5000	58.5000	58.5000	-5.721%	1	1,508	-84.701%
2025-02-25	63.0000	63.0000	62.0500	62.0500	-1.586%	4	1,509	-85.576%
2025-02-24	63.0500	63.0500	63.0500	63.0500	+0.719%	1	1,507	-85.805%
2025-02-21	64.1000	64.1000	61.9100	62.6000	-5.836%	38	1,508	-85.703%
2025-02-20	67.0000	67.0000	66.4800	66.4800	-2.736%	2	1,506	-86.537%
2025-02-19	68.3500	68.3500	68.3500	68.3500	-5.672%	1	1,506	-86.906%
2025-02-14	66.9100	72.4700	66.9100	72.4600	+10.457%	18	1,507	-87.648%
2025-02-13	66.3000	66.3000	65.5600	65.6000	-1.782%	1,408	105	-86.357%
2025-02-12	66.7900	66.7900	66.7900	66.7900	-36.390%	1	105	-86.600%
2025-01-22	105.0000	105.0000	105.0000	105.0000	-5.192%	30	104	-91.476%
2025-01-17	110.7500	110.7500	110.7500	110.7500	+3.110%	2	125	-91.919%
2025-01-15	108.0100	108.0100	106.0000	107.4100	-0.546%	37	125	-91.667%
2025-01-14	110.0000	110.0000	108.0000	108.0000	+18.551%	3	106	-91.713%
2024-11-26	89.7500	91.1000	89.7500	91.1000	-15.882%	2	103	-90.176%
2024-11-25	108.1800	108.3000	108.1800	108.3000	-5.456%	21	104	-91.736%
2024-11-18	114.5200	114.5500	114.5200	114.5500	+8.558%	10	90	-92.187%
2024-11-15	105.5200	105.5200	105.5200	105.5200	+37.575%	6	84	-91.518%
2024-11-12	75.0000	76.7500	75.0000	76.7000	-14.872%	25	81	-88.331%
2024-11-06	90.1000	90.1000	90.1000	90.1000	+6.275%	50	56	-90.067%
2024-11-04	84.7800	84.7800	84.7800	84.7800	+2.863%	1	6	-89.443%
2024-10-31	82.4200	82.4200	82.4200	82.4200	-9.179%	20	7	-89.141%
2024-10-30	90.8600	90.8600	90.2500	90.7500	+29.458%	3	22	-90.138%
2024-10-29	70.1000	70.1000	70.1000	70.1000	-0.228%	20	20	-87.233%
2024-10-08	70.3900	70.3900	70.2600	70.2600	-6.295%	20	6	-87.262%
2024-10-07	74.5900	74.9800	74.5900	74.9800	+5.710%	20	20	-88.063%
2024-09-25	70.9300	70.9300	70.9300	70.9300	-2.166%	1	2	-87.382%
2024-09-20	72.5000	72.5000	72.5000	72.5000	0.000%	2	1	-87.655%