Dark

LLY20270115P790
LLY Jan 15 2027 790.00 Put (LLY270115P00790000)
option OPRA

EOD

Jul 24, 2026

11.85-5.952%(-0.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	11.6000	11.8500	11.6000	11.8500	-5.952%	3	242	0.000%
2026-07-22	12.7000	12.7000	12.6000	12.6000	-7.011%	2	239	-5.952%
2026-07-15	13.5500	13.5500	13.5500	13.5500	+13.389%	2	239	-12.546%
2026-07-10	11.9500	11.9500	11.9500	11.9500	+6.696%	1	237	-0.837%
2026-07-08	11.2000	11.2000	11.2000	11.2000	+5.164%	4	237	+5.804%
2026-07-07	10.4500	10.6500	10.4500	10.6500	-7.792%	2	234	+11.268%
2026-07-06	11.5500	11.5500	11.5500	11.5500	+3.867%	1	234	+2.597%
2026-07-02	11.0000	11.1200	11.0000	11.1200	-13.798%	3	234	+6.565%
2026-07-01	12.9000	12.9000	12.9000	12.9000	+9.322%	3	234	-8.140%
2026-06-30	10.8000	11.8000	10.8000	11.8000	+8.257%	7	234	+0.424%
2026-06-29	10.9500	10.9500	10.9000	10.9000	-23.936%	2	230	+8.716%
2026-06-26	14.3300	14.3300	14.3300	14.3300	-12.622%	1	230	-17.306%
2026-06-25	16.2400	16.4000	16.2400	16.4000	-4.262%	2	230	-27.744%
2026-06-17	17.3000	17.3000	17.1300	17.1300	-0.925%	11	240	-30.823%
2026-06-15	17.2500	17.2900	17.2500	17.2900	+2.308%	2	240	-31.463%
2026-06-12	16.9000	16.9000	16.9000	16.9000	-7.751%	1	240	-29.882%
2026-06-11	18.3200	18.3200	18.3200	18.3200	+1.948%	10	240	-35.317%
2026-06-10	17.9500	17.9700	17.9500	17.9700	+3.873%	3	230	-34.057%
2026-06-08	18.1000	18.1000	17.3000	17.3000	-7.239%	2	227	-31.503%
2026-06-05	18.6500	18.6500	18.6500	18.6500	-1.479%	1	228	-36.461%
2026-06-04	19.0000	19.0000	18.9300	18.9300	-6.055%	2	227	-37.401%
2026-05-29	21.3000	21.3000	20.1000	20.1500	+3.866%	42	225	-41.191%
2026-05-28	21.3400	21.3400	19.4000	19.4000	-14.007%	2	190	-38.918%
2026-05-27	22.5600	22.5600	22.5600	22.5600	-35.451%	2	190	-47.473%
2026-05-18	35.0000	35.4500	34.8000	34.9500	+4.328%	9	190	-66.094%
2026-05-14	33.8000	33.8500	33.4000	33.5000	+0.149%	12	193	-64.627%
2026-05-13	33.4500	33.4500	33.4500	33.4500	-5.535%	1	171	-64.574%
2026-05-12	35.9500	36.1900	35.4100	35.4100	-11.915%	58	171	-66.535%
2026-05-08	39.0000	40.2000	38.8700	40.2000	+9.239%	10	171	-70.522%
2026-05-07	37.0000	37.0000	36.7400	36.8000	-2.258%	14	170	-67.799%
2026-05-05	37.6000	37.6500	37.6000	37.6500	-6.922%	2	172	-68.526%
2026-05-04	40.4500	40.4500	40.4500	40.4500	-38.897%	1	170	-70.705%
2026-04-28	66.2000	66.2000	66.2000	66.2000	+1.658%	5	170	-82.100%
2026-04-24	65.1200	65.1200	65.1200	65.1200	+19.049%	20	170	-81.803%
2026-04-14	54.7000	54.7000	54.7000	54.7000	+6.940%	1	150	-78.336%
2026-04-09	51.0000	51.1500	51.0000	51.1500	-20.759%	15	149	-76.833%
2026-04-07	60.0500	64.7500	60.0500	64.5500	+6.694%	40	155	-81.642%
2026-04-06	60.5000	60.5000	60.5000	60.5000	+6.234%	1	181	-80.413%
2026-04-02	56.9900	56.9900	56.6500	56.9500	+7.453%	20	179	-79.192%
2026-04-01	53.0000	53.0000	53.0000	53.0000	-28.184%	14	179	-77.642%
2026-03-27	74.5500	74.8000	73.8000	73.8000	+18.841%	3	179	-83.943%
2026-03-23	62.1000	62.1000	62.1000	62.1000	+1.554%	1	179	-80.918%
2026-03-17	61.1500	61.1500	61.1500	61.1500	+18.623%	1	179	-80.621%
2026-03-12	51.7000	51.8500	51.5200	51.5500	+2.160%	20	178	-77.013%
2026-03-09	50.2000	50.4600	50.2000	50.4600	-6.208%	8	180	-76.516%
2026-03-06	54.8800	54.8800	53.8000	53.8000	+0.843%	4	177	-77.974%
2026-03-05	52.0000	53.3500	52.0000	53.3500	+13.390%	22	178	-77.788%
2026-03-03	47.2500	47.2500	47.0500	47.0500	+8.711%	20	177	-74.814%
2026-02-19	43.2800	43.2800	43.2800	43.2800	+0.418%	1	167	-72.620%
2026-02-18	43.1000	43.1000	43.1000	43.1000	+11.370%	3	168	-72.506%
2026-02-17	38.7000	38.7000	38.7000	38.7000	-3.323%	10	165	-69.380%
2026-02-13	40.0300	40.0300	40.0300	40.0300	-5.030%	1	156	-70.397%
2026-02-12	42.1500	42.1500	42.1500	42.1500	+3.258%	4	156	-71.886%
2026-02-10	40.8200	40.8200	40.8200	40.8200	+5.669%	1	152	-70.970%
2026-02-09	38.6300	38.6300	38.6300	38.6300	-1.328%	1	151	-69.324%
2026-02-06	40.1000	40.1000	38.5000	39.1500	-6.295%	5	151	-69.732%
2026-02-05	42.6000	42.6000	41.7800	41.7800	+27.963%	11	150	-71.637%
2026-02-04	32.6500	32.6500	32.6500	32.6500	-14.974%	1	146	-63.706%
2026-02-02	38.4000	38.4000	38.4000	38.4000	-6.227%	1	145	-69.141%
2026-01-30	40.9200	40.9500	40.9200	40.9500	+0.812%	60	145	-71.062%
2026-01-29	40.6200	40.6200	40.6200	40.6200	+2.966%	1	85	-70.827%
2026-01-28	39.4500	39.4500	39.4500	39.4500	-8.042%	1	84	-69.962%
2026-01-15	42.8500	42.9000	42.8500	42.9000	+32.000%	7	84	-72.378%
2026-01-08	32.5000	32.5000	32.5000	32.5000	-8.502%	1	84	-63.538%
2026-01-07	34.9800	35.6000	34.9800	35.5200	-38.843%	32	84	-66.639%
2025-11-10	58.0800	58.0800	58.0800	58.0800	-13.313%	25	69	-79.597%
2025-11-06	67.0000	67.0000	67.0000	67.0000	+3.331%	1	44	-82.313%
2025-11-05	64.8400	64.8400	64.8400	64.8400	-10.442%	1	43	-81.724%
2025-11-03	72.4000	72.4000	72.4000	72.4000	-10.118%	1	44	-83.633%
2025-10-31	80.8000	80.8000	80.5500	80.5500	-21.376%	2	44	-85.289%
2025-10-22	102.8000	102.8000	102.4500	102.4500	+4.116%	2	43	-88.433%
2025-10-20	98.8500	98.8500	98.4000	98.4000	-4.928%	2	42	-87.957%
2025-10-17	104.0000	104.0000	103.5000	103.5000	+18.151%	2	41	-88.551%
2025-10-10	87.6000	87.6000	87.6000	87.6000	+3.059%	1	40	-86.473%
2025-10-03	85.5000	85.5000	85.0000	85.0000	-13.265%	2	40	-86.059%
2025-10-01	101.7300	101.7300	98.0000	98.0000	-14.597%	32	40	-87.908%
2025-09-30	114.7500	114.7500	114.7500	114.7500	+4.034%	5	70	-89.673%
2025-09-16	114.5800	114.5800	110.3000	110.3000	-19.253%	13	65	-89.257%
2025-08-21	136.6000	136.6000	136.6000	136.6000	-28.139%	2	65	-91.325%
2025-08-11	190.0900	190.0900	190.0900	190.0900	+52.805%	2	65	-93.766%
2025-07-31	124.4100	124.4100	124.4000	124.4000	+8.932%	2	65	-90.474%
2025-07-11	114.2000	114.2000	114.2000	114.2000	+3.330%	2	65	-89.623%
2025-07-10	110.5200	110.5200	110.5200	110.5200	-2.950%	5	63	-89.278%
2025-07-09	112.1600	113.8800	112.1600	113.8800	-5.258%	10	59	-89.594%
2025-07-08	112.6500	120.2000	112.6500	120.2000	+1.110%	6	49	-90.141%
2025-07-02	118.8800	118.8800	118.8800	118.8800	+1.729%	5	48	-90.032%
2025-07-01	116.8600	116.8600	116.8600	116.8600	+0.189%	5	43	-89.860%
2025-06-26	116.6400	116.6400	116.6400	116.6400	+0.266%	5	38	-89.841%
2025-06-25	115.9000	116.3300	115.9000	116.3300	+7.494%	6	33	-89.813%
2025-06-13	108.2200	108.2200	108.2200	108.2200	-4.903%	2	27	-89.050%
2025-06-12	113.8000	113.8000	113.8000	113.8000	-2.217%	1	27	-89.587%
2025-06-10	116.3800	116.3800	116.3800	116.3800	-24.546%	1	26	-89.818%
2025-05-23	154.2400	154.2400	154.2400	154.2400	+37.102%	4	23	-92.317%
2025-04-22	112.5000	112.5000	112.5000	112.5000	-6.600%	5	23	-89.467%
2025-04-21	120.4500	120.4500	120.4500	120.4500	-31.590%	5	28	-90.162%
2025-04-09	176.0700	176.0700	176.0700	176.0700	+105.930%	4	23	-93.270%
2025-02-06	85.5000	85.5000	85.5000	85.5000	-11.491%	1	20	-86.140%
2025-02-05	97.6500	97.6500	96.6000	96.6000	-9.466%	3	20	-87.733%
2025-02-03	106.7000	106.7000	106.7000	106.7000	-4.090%	2	20	-88.894%
2025-01-27	111.2500	111.2500	111.2500	111.2500	-4.095%	2	20	-89.348%
2024-12-24	116.0000	116.0000	116.0000	116.0000	+5.455%	2	20	-89.784%
2024-12-03	110.0000	110.0000	110.0000	110.0000	-14.729%	1	20	-89.227%
2024-11-15	129.0100	129.0100	129.0000	129.0000	+14.871%	80	20	-90.814%
2024-11-14	109.8400	112.3000	109.8400	112.3000	+22.198%	4	40	-89.448%
2024-11-08	91.9000	91.9000	91.9000	91.9000	-16.998%	2	40	-87.106%
2024-11-07	110.7200	110.7200	110.7200	110.7200	+10.831%	1	40	-89.297%
2024-10-30	99.9000	99.9000	99.9000	99.9000	+15.612%	1	40	-88.138%
2024-10-29	86.4500	86.4500	86.4100	86.4100	-4.919%	10	40	-86.286%
2024-10-25	90.7600	90.8800	90.7600	90.8800	-0.132%	20	50	-86.961%
2024-10-24	90.9500	91.0000	90.9500	91.0000	+4.935%	20	40	-86.978%
2024-10-22	86.7200	86.7200	86.7200	86.7200	-0.914%	20	21	-86.335%
2024-10-21	90.5500	90.5500	87.5200	87.5200	-12.234%	40	41	-86.460%
2024-10-01	99.7200	99.7200	99.7200	99.7200	-0.150%	20	1	-88.117%
2024-09-30	99.8700	99.8700	99.8700	99.8700	-0.130%	20	21	-88.135%
2024-09-27	100.0000	100.0000	100.0000	100.0000	0.000%	2	1	-88.150%