Dark

LLY20270115P880
LLY Jan 15 2027 880.00 Put (LLY270115P00880000)
option OPRA

EOD

Jul 23, 2026

22.40-10.040%(-2.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	22.1500	22.4000	22.1500	22.4000	-10.040%	6	202	0.000%
2026-07-21	24.9000	24.9000	24.9000	24.9000	+3.750%	1	202	-10.040%
2026-07-20	24.1000	24.1000	24.0000	24.0000	+0.587%	2	201	-6.667%
2026-07-17	23.8600	23.8600	23.8600	23.8600	+3.875%	1	201	-6.119%
2026-07-16	22.9700	22.9700	22.9700	22.9700	-11.891%	1	201	-2.481%
2026-07-14	26.2500	26.2500	26.0700	26.0700	+17.964%	2	200	-14.077%
2026-07-13	22.3000	22.3000	22.0000	22.1000	-3.913%	12	200	+1.357%
2026-07-10	22.7000	23.0000	22.7000	23.0000	+12.856%	6	194	-2.609%
2026-07-09	21.8000	21.8000	20.3800	20.3800	-0.972%	2	194	+9.912%
2026-07-08	20.3200	20.6000	19.8000	20.5800	+3.417%	9	194	+8.844%
2026-07-07	19.6000	19.9000	19.5500	19.9000	-4.739%	8	192	+12.563%
2026-07-02	21.0200	21.0200	20.8900	20.8900	-3.063%	3	190	+7.228%
2026-06-30	21.9000	21.9000	21.5500	21.5500	+5.897%	5	190	+3.944%
2026-06-29	20.9000	20.9000	20.3500	20.3500	-9.435%	4	192	+10.074%
2026-06-26	24.6100	24.6100	22.4100	22.4700	-25.694%	5	196	-0.312%
2026-06-24	30.2400	30.2400	30.2400	30.2400	-3.908%	1	196	-25.926%
2026-06-23	31.4700	31.4700	31.4700	31.4700	-0.663%	4	195	-28.821%
2026-06-17	31.6800	31.6800	31.6800	31.6800	+0.253%	1	198	-29.293%
2026-06-12	31.6000	31.6000	31.6000	31.6000	-2.167%	1	198	-29.114%
2026-06-08	30.2700	32.3000	30.2700	32.3000	-4.438%	5	197	-30.650%
2026-06-04	34.3000	34.3000	33.8000	33.8000	-21.175%	4	196	-33.728%
2026-06-02	43.4000	43.4000	42.8500	42.8800	+8.420%	21	200	-47.761%
2026-06-01	39.5500	39.5500	39.5500	39.5500	+8.208%	1	186	-43.363%
2026-05-29	34.4300	36.9600	34.3400	36.5500	+3.629%	14	186	-38.714%
2026-05-28	37.9900	37.9900	35.2700	35.2700	-13.448%	2	182	-36.490%
2026-05-27	40.5000	40.7800	40.5000	40.7500	-0.610%	3	182	-45.031%
2026-05-26	42.1500	42.4100	39.2800	41.0000	-8.889%	13	183	-45.366%
2026-05-22	45.0000	45.0000	45.0000	45.0000	-11.765%	6	186	-50.222%
2026-05-21	51.0000	51.0000	51.0000	51.0000	-6.593%	1	184	-56.078%
2026-05-19	54.6000	54.6000	54.6000	54.6000	-5.862%	1	184	-58.974%
2026-05-15	58.0000	58.0000	58.0000	58.0000	-2.848%	2	183	-61.379%
2026-05-14	59.8500	59.8500	59.7000	59.7000	-16.794%	2	183	-62.479%
2026-05-08	71.4500	71.7500	71.4500	71.7500	+15.913%	24	182	-68.780%
2026-05-06	62.5500	62.5500	61.9000	61.9000	-2.212%	19	158	-63.813%
2026-05-05	63.3000	63.3000	63.3000	63.3000	-11.530%	1	155	-64.613%
2026-05-04	71.4000	71.5500	71.3500	71.5500	+0.633%	4	156	-68.693%
2026-05-01	71.1000	71.1000	71.1000	71.1000	-10.790%	1	153	-68.495%
2026-04-30	79.8500	79.8500	79.7000	79.7000	-26.032%	7	153	-71.895%
2026-04-28	107.6000	107.7500	107.6000	107.7500	+1.412%	2	146	-79.211%
2026-04-27	104.8500	106.2500	104.7500	106.2500	+1.607%	12	146	-78.918%
2026-04-24	104.4900	104.5700	104.4900	104.5700	+16.034%	4	135	-78.579%
2026-04-17	90.1200	90.1200	90.1200	90.1200	-0.967%	4	131	-75.144%
2026-04-14	91.0000	91.0000	91.0000	91.0000	+2.477%	1	127	-75.385%
2026-04-13	88.8000	88.8000	88.8000	88.8000	+1.544%	1	126	-74.775%
2026-04-10	87.4500	87.4500	87.4500	87.4500	+3.614%	1	125	-74.385%
2026-04-09	84.4000	84.4000	84.4000	84.4000	-3.100%	1	124	-73.460%
2026-04-08	87.1000	87.1000	87.1000	87.1000	-12.109%	1	124	-74.282%
2026-03-31	99.1000	99.1000	99.1000	99.1000	-13.751%	1	123	-77.397%
2026-03-27	113.2000	114.9000	113.2000	114.9000	+16.366%	2	123	-80.505%
2026-03-25	98.7500	98.7500	98.7400	98.7400	-4.921%	10	124	-77.314%
2026-03-24	103.8500	103.8500	103.8500	103.8500	-1.471%	1	114	-78.430%
2026-03-20	102.0000	105.4000	102.0000	105.4000	+4.356%	21	114	-78.748%
2026-03-19	101.0000	101.0000	101.0000	101.0000	+17.237%	1	133	-77.822%
2026-03-06	86.1500	86.1500	86.1500	86.1500	+14.303%	1	133	-73.999%
2026-03-04	74.5000	75.3700	74.5000	75.3700	+18.320%	25	133	-70.280%
2026-02-24	63.1500	63.7000	63.1500	63.7000	-10.155%	5	123	-64.835%
2026-02-20	70.9000	70.9000	70.9000	70.9000	+2.161%	2	122	-68.406%
2026-02-19	69.4000	69.4000	69.4000	69.4000	+0.580%	2	120	-67.723%
2026-02-18	69.0000	69.0000	69.0000	69.0000	+0.730%	2	118	-67.536%
2026-02-11	68.5000	68.5000	68.5000	68.5000	+28.277%	2	117	-67.299%
2026-02-04	53.4000	53.4000	53.4000	53.4000	-12.902%	8	115	-58.052%
2026-02-02	61.3100	61.3100	61.3100	61.3100	-6.110%	1	115	-63.464%
2026-01-30	67.3500	67.3500	65.3000	65.3000	-1.360%	3	114	-65.697%
2026-01-29	66.2000	66.2000	66.2000	66.2000	+10.333%	2	113	-66.163%
2026-01-27	59.4000	60.0000	59.4000	60.0000	+2.652%	2	111	-62.667%
2026-01-23	57.9500	58.4500	57.9500	58.4500	-3.849%	2	112	-61.677%
2026-01-21	60.7900	60.7900	60.7900	60.7900	-11.061%	10	112	-63.152%
2026-01-16	68.3500	68.3500	68.3500	68.3500	+12.049%	2	100	-67.228%
2026-01-06	61.0000	61.0000	61.0000	61.0000	-7.925%	54	100	-63.279%
2026-01-05	66.2500	66.2500	66.2500	66.2500	+4.331%	2	50	-66.189%
2025-12-24	63.5000	63.5000	63.5000	63.5000	-3.495%	4	50	-64.724%
2025-12-19	65.8000	65.8000	65.8000	65.8000	-14.211%	1	50	-65.957%
2025-12-12	80.7700	80.7700	76.7000	76.7000	-0.583%	3	49	-70.795%
2025-12-11	77.1500	77.1500	77.1500	77.1500	-7.104%	1	49	-70.966%
2025-12-10	83.0500	83.0500	83.0500	83.0500	+2.785%	2	49	-73.028%
2025-12-08	80.8000	80.8000	80.8000	80.8000	+7.877%	2	49	-72.277%
2025-12-04	73.7400	74.9000	73.7400	74.9000	+4.172%	3	49	-70.093%
2025-12-03	71.9000	71.9000	71.9000	71.9000	-9.332%	1	47	-68.846%
2025-11-17	79.3000	79.3000	79.3000	79.3000	+0.507%	1	47	-71.753%
2025-11-14	78.9000	78.9000	78.9000	78.9000	-0.879%	1	47	-71.610%
2025-11-13	78.5000	79.6000	78.5000	79.6000	-2.927%	2	47	-71.859%
2025-11-12	82.0000	82.0000	82.0000	82.0000	-23.848%	1	47	-72.683%
2025-11-07	107.6800	107.6800	107.6800	107.6800	+4.574%	10	47	-79.198%
2025-11-06	102.6700	102.9700	102.6700	102.9700	+3.197%	2	42	-78.246%
2025-11-05	99.7800	99.7800	99.7800	99.7800	-8.752%	1	41	-77.551%
2025-11-04	109.3500	109.3500	109.3500	109.3500	-0.978%	10	42	-79.515%
2025-11-03	118.5000	118.5000	110.4300	110.4300	-12.572%	33	19	-79.716%
2025-10-30	126.3100	126.3100	126.3100	126.3100	-16.929%	2	19	-82.266%
2025-10-20	152.2000	152.2500	151.8500	152.0500	+4.001%	12	18	-85.268%
2025-10-14	147.2000	147.2000	146.2000	146.2000	+8.982%	2	25	-84.679%
2025-10-03	134.3000	134.3000	134.1500	134.1500	-5.893%	2	24	-83.302%
2025-10-02	139.1500	142.5500	138.7000	142.5500	-44.098%	4	23	-84.286%
2025-08-07	255.0000	255.0000	255.0000	255.0000	+37.674%	10	22	-91.216%
2025-05-14	185.2200	185.2200	185.2200	185.2200	-5.740%	2	26	-87.906%
2025-05-08	196.5000	196.5000	196.5000	196.5000	+24.367%	1	26	-88.601%
2025-05-05	158.0000	158.0000	158.0000	158.0000	+4.222%	1	25	-85.823%
2025-05-01	151.6000	151.6000	151.6000	151.6000	+13.994%	5	24	-85.224%
2025-04-30	132.9900	132.9900	132.9900	132.9900	-17.826%	2	19	-83.157%
2025-04-21	161.8400	161.8400	161.8400	161.8400	-27.312%	1	17	-86.159%
2025-04-07	222.6500	222.6500	222.6500	222.6500	+59.526%	10	17	-89.939%
2025-03-10	139.5700	139.5700	139.5700	139.5700	+22.162%	3	7	-83.951%
2025-02-26	114.2500	114.2500	114.2500	114.2500	-10.742%	2	9	-80.394%
2025-02-19	128.0000	128.0000	128.0000	128.0000	+5.803%	1	11	-82.500%
2025-02-12	120.9800	120.9800	120.9800	120.9800	+0.398%	1	10	-81.485%
2025-02-07	120.5000	120.5000	120.5000	120.5000	-24.688%	4	9	-81.411%
2024-11-14	158.0000	160.0000	158.0000	160.0000	+1.266%	3	9	-86.000%
2024-11-06	158.0000	158.0000	158.0000	158.0000	+5.333%	1	7	-85.823%
2024-10-30	164.2000	164.2000	150.0000	150.0000	+18.465%	9	6	-85.067%
2024-10-09	126.1100	126.6200	126.1100	126.6200	-10.415%	2	3	-82.309%
2024-10-01	141.3400	141.3400	141.3400	141.3400	+0.957%	1	1	-84.152%
2024-09-27	140.0000	140.0000	140.0000	140.0000	0.000%	2	1	-84.000%