Dark

LLY20270115P750
LLY Jan 15 2027 750.00 Put (LLY270115P00750000)
option OPRA

EOD

Jul 24, 2026

8.70-8.901%(-0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	8.7000	8.7000	8.7000	8.7000	-8.901%	1	483	0.000%
2026-07-23	9.5500	9.5500	9.5500	9.5500	+2.688%	1	484	-8.901%
2026-07-22	9.3000	9.3000	9.3000	9.3000	+8.140%	1	484	-6.452%
2026-07-16	8.6000	8.6000	8.6000	8.6000	+10.968%	6	483	+1.163%
2026-07-10	7.7500	7.7500	7.7500	7.7500	+7.341%	2	489	+12.258%
2026-07-08	7.2200	7.2200	7.2200	7.2200	-6.839%	1	487	+20.499%
2026-07-07	7.5500	7.7500	7.5500	7.7500	+5.442%	3	486	+12.258%
2026-07-02	7.3500	7.3500	7.3500	7.3500	-13.631%	20	486	+18.367%
2026-06-30	8.5100	8.5100	8.5100	8.5100	-8.789%	20	486	+2.233%
2026-06-26	10.0000	10.0000	8.8000	9.3300	-26.245%	10	506	-6.752%
2026-06-16	12.6000	12.6500	12.6000	12.6500	-4.239%	12	510	-31.225%
2026-06-15	13.2100	13.2100	13.2100	13.2100	+1.615%	4	499	-34.141%
2026-06-12	13.0000	13.0000	13.0000	13.0000	-6.877%	10	495	-33.077%
2026-06-11	13.9600	13.9600	13.9600	13.9600	+3.561%	1	495	-37.679%
2026-06-09	13.4800	13.4800	13.4800	13.4800	-0.517%	1	496	-35.460%
2026-06-08	12.7800	13.5500	12.7800	13.5500	-5.968%	16	496	-35.793%
2026-06-05	14.4100	14.4100	14.4100	14.4100	-11.595%	1	497	-39.625%
2026-06-01	16.5000	16.5000	16.1000	16.3000	+14.627%	37	496	-46.626%
2026-05-28	15.6800	15.6800	14.2200	14.2200	-16.007%	3	532	-38.819%
2026-05-26	16.8000	16.9300	16.8000	16.9300	-12.912%	3	535	-48.612%
2026-05-22	19.4400	19.4400	19.4400	19.4400	-6.628%	1	532	-55.247%
2026-05-21	21.3500	21.3500	20.8200	20.8200	-13.250%	2	533	-58.213%
2026-05-20	24.0000	24.0000	24.0000	24.0000	+1.695%	2	533	-63.750%
2026-05-19	23.6000	23.6000	23.5000	23.6000	-8.171%	4	530	-63.136%
2026-05-14	25.6000	25.7000	25.3400	25.7000	-0.155%	22	530	-66.148%
2026-05-13	26.5000	26.5000	25.7400	25.7400	-10.000%	2	523	-66.200%
2026-05-11	28.6000	29.1000	27.8500	28.6000	-5.828%	6	523	-69.580%
2026-05-08	29.8600	30.3700	29.8600	30.3700	+13.236%	2	526	-71.353%
2026-05-06	26.8200	26.8200	26.8200	26.8200	-7.197%	1	526	-67.562%
2026-05-05	28.9000	28.9000	28.9000	28.9000	-9.262%	10	526	-69.896%
2026-05-04	32.4400	32.4400	31.8500	31.8500	+2.908%	4	531	-72.684%
2026-05-01	30.9500	30.9500	30.9500	30.9500	-17.268%	4	532	-71.890%
2026-04-30	42.4600	42.5100	37.4100	37.4100	-34.021%	3	532	-76.744%
2026-04-29	56.7500	56.7500	56.5500	56.7000	+5.097%	7	532	-84.656%
2026-04-28	52.1500	53.9500	52.1500	53.9500	+4.961%	10	525	-83.874%
2026-04-27	50.8400	51.4000	50.5500	51.4000	-1.154%	4	535	-83.074%
2026-04-24	49.1900	52.0000	49.1900	52.0000	+23.810%	5	533	-83.269%
2026-04-22	42.0000	42.0000	42.0000	42.0000	-11.579%	1	529	-79.286%
2026-04-21	50.0000	50.0000	47.3500	47.5000	+10.107%	6	523	-81.684%
2026-04-17	43.1400	43.1400	43.1400	43.1400	-7.524%	10	523	-79.833%
2026-04-15	44.6000	46.6500	44.6000	46.6500	+7.612%	2	523	-81.350%
2026-04-14	43.2500	43.3500	42.8500	43.3500	-1.163%	3	521	-79.931%
2026-04-13	42.9000	44.5000	42.9000	43.8600	+4.429%	12	521	-80.164%
2026-04-10	41.0000	42.5100	41.0000	42.0000	+3.194%	40	517	-79.286%
2026-04-09	41.0000	41.0000	40.7000	40.7000	-15.120%	4	477	-78.624%
2026-04-07	51.7500	51.7500	47.9500	47.9500	+0.947%	7	477	-81.856%
2026-04-06	48.1500	48.6400	47.5000	47.5000	+2.151%	88	478	-81.684%
2026-04-02	46.5000	46.5000	46.5000	46.5000	+9.541%	1	480	-81.290%
2026-04-01	47.7500	47.7500	42.1000	42.4500	-17.573%	25	480	-79.505%
2026-03-31	54.9100	54.9100	51.5000	51.5000	-11.558%	2	480	-83.107%
2026-03-30	57.0000	58.2300	57.0000	58.2300	+2.158%	11	479	-85.059%
2026-03-27	55.5600	57.0000	55.5600	57.0000	+12.050%	16	488	-84.737%
2026-03-26	50.7500	50.8700	50.7500	50.8700	+1.740%	12	487	-82.898%
2026-03-25	49.7900	50.0000	49.7900	50.0000	-3.101%	7	476	-82.600%
2026-03-23	51.3400	51.6500	50.9800	51.6000	+2.077%	154	472	-83.140%
2026-03-20	51.0000	51.4500	50.4500	50.5500	-0.590%	116	448	-82.789%
2026-03-19	52.0000	52.0000	50.8500	50.8500	-0.974%	7	442	-82.891%
2026-03-18	51.3500	51.3500	51.3500	51.3500	+10.169%	25	442	-83.057%
2026-03-17	46.6100	46.6100	46.6100	46.6100	+16.234%	10	442	-81.334%
2026-03-13	38.9800	40.1000	38.9800	40.1000	+5.388%	13	436	-78.304%
2026-03-11	37.8500	38.0500	37.8000	38.0500	+0.661%	4	438	-77.135%
2026-03-10	37.8000	37.8000	37.8000	37.8000	-12.297%	1	438	-76.984%
2026-03-06	43.1000	43.1000	43.1000	43.1000	+34.688%	1	454	-79.814%
2026-02-27	32.0000	32.2100	32.0000	32.0000	+2.894%	29	454	-72.813%
2026-02-25	31.1000	31.1000	31.1000	31.1000	-0.161%	2	446	-72.026%
2026-02-24	31.1500	31.1500	31.1500	31.1500	+3.833%	50	446	-72.071%
2026-02-23	30.5000	30.5000	30.0000	30.0000	-7.834%	50	396	-71.000%
2026-02-20	32.7000	32.8500	32.5500	32.5500	-4.265%	8	408	-73.272%
2026-02-18	33.1500	34.0000	33.0000	34.0000	+8.418%	55	410	-74.412%
2026-02-17	30.0500	31.3600	29.4000	31.3600	-4.970%	44	360	-72.258%
2026-02-12	32.0000	33.0000	32.0000	33.0000	+8.197%	12	372	-73.636%
2026-02-09	28.0000	30.5000	28.0000	30.5000	-3.876%	46	371	-71.475%
2026-02-06	30.7500	31.7300	30.7500	31.7300	-10.620%	4	388	-72.581%
2026-02-05	33.0000	37.1500	32.7900	35.5000	+37.066%	115	390	-75.493%
2026-02-04	25.8200	25.9000	25.7000	25.9000	-30.656%	7	322	-66.409%
2026-02-03	37.9500	37.9500	37.3500	37.3500	+14.430%	5	328	-76.707%
2026-01-29	32.6400	32.6400	32.6400	32.6400	-0.639%	1	330	-73.346%
2026-01-28	32.7800	32.8500	32.7800	32.8500	+18.165%	3	331	-73.516%
2026-01-26	27.8000	27.8000	27.8000	27.8000	+2.963%	20	329	-68.705%
2026-01-23	27.0000	27.0000	27.0000	27.0000	+4.287%	1	329	-67.778%
2026-01-22	26.2500	26.2500	25.8900	25.8900	-12.828%	3	328	-66.396%
2026-01-14	29.7000	29.7000	29.7000	29.7000	+0.678%	3	327	-70.707%
2026-01-13	29.5000	29.5000	29.5000	29.5000	+1.305%	5	324	-70.508%
2026-01-09	28.9100	29.1200	28.9100	29.1200	+8.860%	2	319	-70.124%
2026-01-08	26.5900	26.7500	25.8000	26.7500	-7.759%	9	319	-67.477%
2026-01-07	27.7700	29.0000	27.5900	29.0000	-11.612%	9	311	-70.000%
2026-01-06	31.4400	32.8100	31.1200	32.8100	+0.954%	20	316	-73.484%
2026-01-05	32.3200	34.7200	32.3200	32.5000	+1.563%	81	316	-73.231%
2026-01-02	32.0000	32.0000	32.0000	32.0000	+8.035%	2	243	-72.813%
2025-12-30	30.7000	30.8500	28.4300	29.6200	-8.580%	116	243	-70.628%
2025-12-29	32.4000	32.4000	32.4000	32.4000	+1.250%	1	204	-73.148%
2025-12-24	32.0000	32.0000	32.0000	32.0000	-2.854%	7	197	-72.813%
2025-12-23	32.9400	32.9400	32.9400	32.9400	-5.886%	1	197	-73.588%
2025-12-17	35.0000	35.0000	35.0000	35.0000	-14.425%	5	196	-75.143%
2025-12-11	38.8000	40.9000	38.8000	40.9000	+13.234%	2	191	-78.729%
2025-12-03	36.9000	36.9000	36.1200	36.1200	+7.181%	3	189	-75.914%
2025-12-02	33.7500	33.7500	33.5500	33.7000	+11.221%	10	187	-74.184%
2025-11-26	30.3000	30.3000	30.3000	30.3000	-7.959%	3	187	-71.287%
2025-11-24	32.9200	32.9200	32.9200	32.9200	-11.027%	1	187	-73.572%
2025-11-21	36.8800	37.0000	36.8800	37.0000	-7.731%	2	186	-76.486%
2025-11-18	40.1000	40.1000	40.1000	40.1000	-6.483%	2	187	-78.304%
2025-11-12	42.8800	42.8800	42.8800	42.8800	-12.472%	3	189	-79.711%
2025-11-10	48.9900	48.9900	48.9900	48.9900	-5.333%	1	189	-82.241%
2025-11-05	51.6200	51.7500	51.5700	51.7500	-9.953%	20	189	-83.188%
2025-11-03	57.4700	57.4700	57.4700	57.4700	-11.991%	5	204	-84.862%
2025-10-31	67.1800	67.1800	65.3000	65.3000	-4.602%	11	204	-86.677%
2025-10-30	68.9000	68.9000	68.4500	68.4500	-11.104%	6	203	-87.290%
2025-10-29	77.3000	77.3000	77.0000	77.0000	-0.671%	2	203	-88.701%
2025-10-28	76.7500	77.5200	73.0000	77.5200	-3.821%	106	203	-88.777%
2025-10-20	80.8000	80.8000	80.6000	80.6000	-6.713%	2	203	-89.206%
2025-10-17	86.7500	86.7500	86.4000	86.4000	+14.437%	2	203	-89.931%
2025-10-13	75.5000	75.5000	75.5000	75.5000	+15.443%	1	203	-88.477%
2025-10-08	65.6600	65.6600	65.4000	65.4000	-5.149%	9	202	-86.697%
2025-10-06	69.5000	69.5000	68.9500	68.9500	-8.067%	4	202	-87.382%
2025-10-01	89.1800	89.1800	75.0000	75.0000	-20.752%	17	201	-88.400%
2025-09-30	94.6400	94.6400	94.6400	94.6400	-3.429%	1	195	-90.807%
2025-09-23	97.0000	99.0000	96.5000	98.0000	+8.287%	53	196	-91.122%
2025-09-16	90.1000	90.5000	89.5500	90.5000	-6.528%	50	163	-90.387%
2025-09-12	96.8200	96.8200	96.8200	96.8200	-9.302%	1	180	-91.014%
2025-09-05	106.7500	106.7500	106.7500	106.7500	+2.703%	1	180	-91.850%
2025-08-27	103.9000	104.0000	103.9000	103.9400	-34.023%	9	180	-91.630%
2025-08-07	155.8700	160.0000	155.8700	157.5400	+57.461%	12	180	-94.478%
2025-08-04	100.0500	100.0500	100.0500	100.0500	+17.264%	1	179	-91.304%
2025-07-25	85.3200	85.3200	85.3200	85.3200	-11.411%	4	179	-89.803%
2025-07-23	96.0500	96.3100	96.0500	96.3100	-2.124%	2	175	-90.967%
2025-07-22	98.5000	98.5000	98.4000	98.4000	-3.991%	10	174	-91.159%
2025-07-21	102.5700	102.5700	102.4900	102.4900	-1.024%	5	168	-91.511%
2025-07-17	100.0000	103.5500	100.0000	103.5500	+6.478%	2	165	-91.598%
2025-07-16	97.2500	97.2500	97.2500	97.2500	-2.847%	1	164	-91.054%
2025-07-15	89.7600	100.1000	89.7600	100.1000	+5.926%	8	165	-91.309%
2025-07-14	94.5000	94.5000	94.5000	94.5000	-1.047%	20	160	-90.794%
2025-07-11	95.5000	95.5000	95.5000	95.5000	+0.717%	1	140	-90.890%
2025-07-09	94.9700	94.9700	94.8200	94.8200	+0.658%	6	139	-90.825%
2025-07-08	94.2000	94.2000	94.2000	94.2000	-4.093%	10	134	-90.764%
2025-07-02	99.1900	99.1900	98.2200	98.2200	+0.224%	10	144	-91.142%
2025-06-25	98.0000	98.0000	98.0000	98.0000	-10.092%	1	143	-91.122%
2025-06-20	109.0000	109.0000	109.0000	109.0000	+0.926%	4	143	-92.018%
2025-06-06	108.0000	108.0000	108.0000	108.0000	-2.641%	2	143	-91.944%
2025-06-04	108.1500	110.9300	108.1500	110.9300	-6.821%	4	144	-92.157%
2025-05-30	119.0100	119.0500	119.0100	119.0500	-4.760%	4	144	-92.692%
2025-05-28	125.0000	125.0000	125.0000	125.0000	-5.303%	1	144	-93.040%
2025-05-23	131.8200	132.0000	131.8200	132.0000	+5.600%	24	141	-93.409%
2025-05-14	125.0000	125.0000	125.0000	125.0000	+14.890%	1	141	-93.040%
2025-05-07	108.5500	108.8000	108.5500	108.8000	+11.020%	2	140	-92.004%
2025-05-01	98.0000	98.0000	98.0000	98.0000	+22.561%	1	139	-91.122%
2025-04-30	79.9600	79.9600	79.9600	79.9600	-39.925%	6	138	-89.120%
2025-04-08	133.1000	133.1000	133.1000	133.1000	-5.361%	3	138	-93.464%
2025-04-07	153.0000	153.0000	138.5100	140.6400	+10.610%	23	135	-93.814%
2025-04-04	120.5000	127.1500	120.5000	127.1500	+28.382%	4	145	-93.158%
2025-04-03	98.8000	99.0400	98.8000	99.0400	+0.630%	2	145	-91.216%
2025-04-01	98.4200	98.4200	98.4200	98.4200	+1.401%	1	143	-91.160%
2025-03-31	97.0600	97.0600	97.0600	97.0600	+28.727%	1	143	-91.036%
2025-03-07	68.8200	75.4000	68.7900	75.4000	+18.572%	14	142	-88.462%
2025-03-06	63.5900	63.5900	63.5900	63.5900	-5.541%	1	142	-86.319%
2025-02-28	67.5700	67.6500	67.3200	67.3200	+3.729%	10	142	-87.077%
2025-02-27	64.9000	64.9000	64.9000	64.9000	-1.097%	1	147	-86.595%
2025-02-21	65.6200	65.6200	65.6200	65.6200	-5.338%	10	146	-86.742%
2025-02-07	69.3200	69.3200	69.3200	69.3200	-18.781%	2	151	-87.450%
2025-02-04	85.3500	85.3500	85.3500	85.3500	-0.871%	1	150	-89.807%
2025-01-31	86.1000	86.1000	86.1000	86.1000	-24.500%	2	150	-89.895%
2025-01-14	114.0400	114.0400	114.0400	114.0400	+9.907%	1	151	-92.371%
2025-01-06	103.7600	103.7600	103.7600	103.7600	-1.181%	2	151	-91.615%
2024-12-30	105.0000	105.0000	105.0000	105.0000	-5.998%	5	153	-91.714%
2024-12-19	111.7000	111.7000	111.7000	111.7000	+13.980%	1	158	-92.211%
2024-12-11	98.0000	98.0000	98.0000	98.0000	-13.351%	1	157	-91.122%
2024-11-25	113.1000	113.1000	113.1000	113.1000	+0.703%	20	156	-92.308%
2024-11-21	119.2500	119.2500	112.3100	112.3100	+2.017%	14	143	-92.254%
2024-11-20	112.5000	112.5000	110.0900	110.0900	-8.639%	3	143	-92.097%
2024-11-19	124.8600	124.8600	120.5000	120.5000	+11.316%	3	142	-92.780%
2024-11-15	110.1900	110.3500	108.2500	108.2500	+16.385%	220	141	-91.963%
2024-11-14	90.3000	93.0100	90.2800	93.0100	+11.523%	41	32	-90.646%
2024-11-13	83.4000	83.4000	83.4000	83.4000	+2.583%	20	71	-89.568%
2024-11-08	81.0000	81.3000	81.0000	81.3000	-8.805%	40	91	-89.299%
2024-11-07	89.1500	89.1500	89.1500	89.1500	+10.389%	70	91	-90.241%
2024-10-31	80.7600	80.7600	80.7600	80.7600	-19.240%	5	28	-89.227%
2024-10-30	100.0000	100.0000	100.0000	100.0000	+38.313%	1	23	-91.300%
2024-10-29	72.3000	72.3000	72.3000	72.3000	-3.767%	20	22	-87.967%
2024-10-28	75.1000	75.1300	75.1000	75.1300	-3.692%	20	22	-88.420%
2024-10-07	77.0000	78.1200	77.0000	78.0100	-9.185%	30	15	-88.848%
2024-10-04	85.9000	85.9000	85.9000	85.9000	-2.883%	40	21	-89.872%
2024-09-30	88.4500	88.4500	88.4500	88.4500	+19.737%	5	5	-90.164%
2024-09-25	73.8700	73.8700	73.8700	73.8700	-4.561%	1	1	-88.223%
2024-09-23	77.4000	77.4000	77.4000	77.4000	0.000%	1	1	-88.760%