Dark

LLY20270115P870
LLY Jan 15 2027 870.00 Put (LLY270115P00870000)
option OPRA

EOD

Jul 23, 2026

22.00-3.762%(-0.86)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	21.3000	22.0000	20.7000	22.0000	-3.762%	37	194	0.000%
2026-07-21	22.8600	22.8600	22.8600	22.8600	-7.823%	1	175	-3.762%
2026-07-14	24.8000	24.8000	24.8000	24.8000	+12.676%	1	174	-11.290%
2026-07-10	21.2500	22.0100	21.2500	22.0100	+5.311%	29	174	-0.045%
2026-07-09	20.9000	20.9000	20.9000	20.9000	+12.366%	5	175	+5.263%
2026-07-07	18.2000	18.6000	18.2000	18.6000	-13.287%	2	170	+18.280%
2026-07-06	20.7500	21.4500	20.7000	21.4500	+13.193%	5	171	+2.564%
2026-06-29	19.1500	19.1500	18.9000	18.9500	-8.454%	4	170	+16.095%
2026-06-26	20.7000	20.7000	20.7000	20.7000	-26.071%	5	171	+6.280%
2026-06-25	28.0000	28.0000	28.0000	28.0000	-14.842%	1	170	-21.429%
2026-06-09	32.8800	32.8800	32.8800	32.8800	-0.364%	1	169	-33.090%
2026-05-28	33.0000	33.0000	33.0000	33.0000	-17.500%	1	169	-33.333%
2026-05-26	40.0000	40.0000	39.8500	40.0000	-23.591%	42	170	-45.000%
2026-05-20	52.6700	53.0500	52.3500	52.3500	-6.768%	12	130	-57.975%
2026-05-19	56.1500	56.1500	56.1500	56.1500	-2.771%	1	136	-60.819%
2026-05-18	59.0000	59.0000	57.7500	57.7500	+1.316%	4	136	-61.905%
2026-05-15	54.0000	57.0000	54.0000	57.0000	+3.636%	3	136	-61.404%
2026-05-14	55.8000	55.8000	54.6600	55.0000	+4.068%	3	137	-60.000%
2026-05-13	53.2500	53.2500	52.8500	52.8500	-9.812%	2	137	-58.373%
2026-05-12	58.6000	58.6000	58.6000	58.6000	-13.722%	2	137	-62.457%
2026-05-11	67.9200	67.9200	67.9200	67.9200	+16.641%	3	137	-67.609%
2026-05-07	58.2300	58.2300	58.2300	58.2300	-6.232%	1	134	-62.219%
2026-05-05	61.8500	62.1000	61.8500	62.1000	-5.335%	8	133	-64.573%
2026-05-04	65.3000	65.6000	65.3000	65.6000	-20.000%	2	126	-66.463%
2026-04-30	87.0000	87.0000	82.0000	82.0000	-18.343%	47	126	-73.171%
2026-04-27	99.4000	100.4200	99.4000	100.4200	+0.470%	4	130	-78.092%
2026-04-24	100.0000	100.0000	99.9500	99.9500	+19.629%	45	128	-77.989%
2026-04-14	83.5500	83.5500	83.5500	83.5500	-11.540%	2	100	-73.668%
2026-04-07	97.2000	97.2000	94.4500	94.4500	+3.394%	2	100	-76.707%
2026-04-06	90.4000	91.3500	90.4000	91.3500	-12.223%	3	99	-75.917%
2026-03-30	104.0700	104.0700	104.0700	104.0700	+42.659%	1	100	-78.860%
2026-03-11	73.4900	73.4900	72.7000	72.9500	+1.460%	3	99	-69.842%
2026-03-10	71.9000	71.9000	71.9000	71.9000	-4.133%	1	98	-69.402%
2026-03-09	75.0000	75.0000	75.0000	75.0000	-4.762%	3	98	-70.667%
2026-03-06	79.6500	79.6500	78.7500	78.7500	-1.563%	3	103	-72.063%
2026-03-05	80.0000	80.0000	80.0000	80.0000	+27.389%	3	102	-72.500%
2026-02-19	65.8500	66.0500	62.8000	62.8000	-4.704%	30	99	-64.968%
2026-02-18	65.7500	65.9500	65.7500	65.9000	+7.592%	3	72	-66.616%
2026-02-17	61.2500	61.2500	61.2500	61.2500	-1.922%	1	70	-64.082%
2026-02-13	62.4500	62.4500	62.4500	62.4500	-3.627%	2	70	-64.772%
2026-02-12	66.0000	66.0000	64.7500	64.8000	+3.514%	8	70	-66.049%
2026-02-06	62.6000	62.6000	62.6000	62.6000	+26.849%	2	67	-64.856%
2026-02-04	50.6000	50.6000	49.3500	49.3500	-18.899%	8	67	-55.420%
2026-02-02	61.1500	61.1500	60.8500	60.8500	-3.566%	2	59	-63.846%
2026-01-30	63.7000	63.7000	63.1000	63.1000	+8.326%	51	59	-65.135%
2026-01-26	58.2500	58.2500	58.2500	58.2500	+3.832%	1	40	-62.232%
2026-01-23	56.1000	56.1000	56.1000	56.1000	-3.092%	1	40	-60.784%
2026-01-21	57.8900	57.8900	57.8900	57.8900	-14.288%	10	40	-61.997%
2026-01-15	67.5400	67.5400	67.5400	67.5400	+3.573%	1	40	-67.427%
2025-12-15	65.2100	65.2100	65.2100	65.2100	-17.820%	1	40	-66.263%
2025-12-10	79.2000	79.3500	79.2000	79.3500	+5.058%	4	39	-72.275%
2025-11-18	75.5300	75.5300	75.5300	75.5300	+1.003%	1	40	-70.873%
2025-11-13	74.7800	74.7800	74.7800	74.7800	-23.694%	1	41	-70.580%
2025-11-05	96.0000	98.0000	96.0000	98.0000	-21.254%	2	40	-77.551%
2025-10-31	124.7500	124.7500	124.4500	124.4500	-1.969%	2	40	-82.322%
2025-10-30	127.2000	127.2000	126.9500	126.9500	-6.689%	2	39	-82.670%
2025-10-16	136.6500	136.6500	136.0500	136.0500	+1.568%	2	39	-83.829%
2025-10-02	134.7500	134.7500	133.9500	133.9500	+1.209%	12	38	-83.576%
2025-10-01	132.3500	132.3500	132.3500	132.3500	-43.874%	10	27	-83.377%
2025-08-13	235.8100	235.8100	235.8100	235.8100	-4.588%	1	26	-90.670%
2025-08-07	249.1700	249.1700	247.1500	247.1500	+45.220%	21	26	-91.099%
2025-07-31	170.1900	170.1900	170.1900	170.1900	-1.930%	1	47	-87.073%
2025-06-20	173.5400	173.5400	173.5400	173.5400	+10.747%	2	46	-87.323%
2025-06-10	156.7000	156.7000	156.7000	156.7000	-1.508%	1	47	-85.960%
2025-05-01	159.1000	159.1000	159.1000	159.1000	+26.884%	1	46	-86.172%
2025-04-29	130.0800	130.0800	125.3900	125.3900	-3.982%	17	46	-82.455%
2025-04-28	132.0900	132.7400	130.5900	130.5900	-2.180%	24	47	-83.153%
2025-04-25	133.5000	133.5000	133.5000	133.5000	-14.784%	10	28	-83.521%
2025-04-21	156.6600	156.6600	156.6600	156.6600	+1.398%	4	28	-85.957%
2025-03-13	154.5000	154.5000	154.5000	154.5000	+1.779%	1	28	-85.761%
2025-03-11	151.8000	151.8000	151.8000	151.8000	+7.385%	1	28	-85.507%
2025-03-10	141.3600	141.3600	141.3600	141.3600	+36.487%	5	28	-84.437%
2025-03-03	103.5700	103.5700	103.5700	103.5700	-9.593%	1	29	-78.758%
2025-02-21	114.5600	114.5600	114.5600	114.5600	-4.953%	40	29	-80.796%
2025-02-19	120.5300	120.5300	120.5300	120.5300	+1.209%	5	10	-81.747%
2025-02-13	118.6600	119.0900	118.6600	119.0900	+0.967%	2	6	-81.527%
2025-02-12	119.9700	119.9700	117.9500	117.9500	-23.409%	3	6	-81.348%
2024-11-14	154.0000	154.0000	154.0000	154.0000	+14.498%	1	4	-85.714%
2024-10-04	134.5000	134.5000	134.5000	134.5000	-1.825%	2	3	-83.643%
2024-09-27	136.8000	137.0000	136.8000	137.0000	0.000%	4	2	-83.942%