Dark

LLY20270115P900
LLY Jan 15 2027 900.00 Put (LLY270115P00900000)
option OPRA

EOD

Jul 24, 2026

24.30-9.665%(-2.60)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	23.5500	25.0000	23.5500	24.3000	-9.665%	6	772	0.000%
2026-07-23	26.6500	26.9000	25.4000	26.9000	-6.435%	5	774	-9.665%
2026-07-22	28.6500	28.7500	28.6500	28.7500	+3.941%	2	777	-15.478%
2026-07-21	29.6000	30.0000	27.6600	27.6600	-6.806%	10	777	-12.148%
2026-07-20	29.6800	29.6800	29.6800	29.6800	+10.130%	1	771	-18.127%
2026-07-16	26.9500	26.9500	26.9500	26.9500	-9.106%	10	771	-9.833%
2026-07-15	29.6500	29.6500	29.6500	29.6500	-1.167%	1	781	-18.044%
2026-07-14	29.2600	30.0000	29.2600	30.0000	+17.647%	4	780	-19.000%
2026-07-13	26.5000	26.5000	25.4700	25.5000	0.000%	3	780	-4.706%
2026-07-10	25.5000	25.8400	25.5000	25.5000	+10.390%	3	780	-4.706%
2026-07-09	24.2000	24.2000	23.1000	23.1000	0.000%	2	779	+5.195%
2026-07-08	23.9000	23.9000	23.1000	23.1000	+3.587%	11	779	+5.195%
2026-07-07	22.0000	22.4000	22.0000	22.3000	-10.800%	4	780	+8.969%
2026-07-06	25.0000	25.0000	25.0000	25.0000	+3.520%	1	780	-2.800%
2026-07-02	24.7500	24.7500	22.9500	24.1500	-9.211%	13	771	+0.621%
2026-07-01	25.9000	27.1000	25.7500	26.6000	+5.976%	10	771	-8.647%
2026-06-30	25.1500	26.0000	24.5500	25.1000	+5.153%	7	771	-3.187%
2026-06-29	23.6100	23.8700	23.6100	23.8700	-3.164%	2	768	+1.801%
2026-06-26	32.5000	32.5000	24.5300	24.6500	-25.416%	22	769	-1.420%
2026-06-25	34.8600	35.7500	32.7500	33.0500	-13.255%	39	774	-26.475%
2026-06-24	33.1500	38.1000	33.1500	38.1000	+3.673%	5	785	-36.220%
2026-06-22	36.7500	36.7500	36.7500	36.7500	-5.769%	2	784	-33.878%
2026-06-18	40.0000	40.0000	38.6500	39.0000	+8.063%	9	737	-37.692%
2026-06-17	37.1900	37.1900	36.0000	36.0900	+3.114%	38	737	-32.668%
2026-06-16	35.0000	35.0000	35.0000	35.0000	-4.004%	15	737	-30.571%
2026-06-15	38.5200	38.6100	35.8600	36.4600	-0.110%	9	738	-33.352%
2026-06-12	36.0000	36.5000	35.9500	36.5000	+5.187%	12	737	-33.425%
2026-06-11	34.7000	34.7000	34.7000	34.7000	-8.128%	1	736	-29.971%
2026-06-10	37.7700	37.7700	37.7700	37.7700	-2.905%	1	736	-35.663%
2026-06-09	38.9000	38.9000	38.9000	38.9000	+5.995%	3	737	-37.532%
2026-06-08	36.7800	37.3500	33.7500	36.7000	+0.328%	176	739	-33.787%
2026-06-05	36.6000	36.6000	35.0000	36.5800	-2.323%	31	645	-33.570%
2026-06-04	39.0000	39.6500	37.4500	37.4500	-17.018%	31	644	-35.113%
2026-06-03	46.9000	46.9000	45.1300	45.1300	-5.783%	21	646	-46.156%
2026-06-02	50.0000	50.0000	47.9000	47.9000	+9.486%	7	658	-49.269%
2026-06-01	43.0000	45.4500	43.0000	43.7500	+4.415%	8	656	-44.457%
2026-05-29	38.7500	43.2000	38.7500	41.9000	+8.916%	59	654	-42.005%
2026-05-28	41.9500	42.3500	37.5500	38.4700	-15.728%	10	625	-36.834%
2026-05-27	45.6500	45.6500	45.6500	45.6500	-3.550%	2	623	-46.769%
2026-05-26	46.8500	47.3300	46.8500	47.3300	-7.739%	5	621	-48.658%
2026-05-22	50.4500	51.6000	50.4500	51.3000	-6.472%	8	623	-52.632%
2026-05-21	55.9500	56.5000	54.7000	54.8500	-11.532%	7	624	-55.697%
2026-05-20	57.4400	62.0000	57.4400	62.0000	-0.895%	24	624	-60.806%
2026-05-19	64.0000	64.0000	60.1700	62.5600	-8.135%	7	636	-61.157%
2026-05-18	70.2500	70.2500	68.1000	68.1000	+4.769%	7	636	-64.317%
2026-05-15	66.4000	66.4000	63.7000	65.0000	-1.515%	4	636	-62.615%
2026-05-14	66.5000	67.0000	64.8000	66.0000	+6.024%	6	639	-63.182%
2026-05-13	67.6000	67.6000	61.6500	62.2500	-11.071%	19	629	-60.964%
2026-05-12	69.0000	71.2500	69.0000	70.0000	-1.269%	20	629	-65.286%
2026-05-11	72.0000	72.0000	70.9000	70.9000	-9.103%	5	629	-65.726%
2026-05-08	74.5000	79.0000	74.5000	78.0000	+11.301%	5	643	-68.846%
2026-05-07	72.1700	72.1700	70.0800	70.0800	+1.565%	2	639	-65.325%
2026-05-06	68.7600	69.0000	68.0000	69.0000	-4.722%	8	639	-64.783%
2026-05-05	73.4100	73.4100	72.4200	72.4200	-7.011%	7	637	-66.446%
2026-05-04	79.2500	79.4000	77.8800	77.8800	-2.650%	7	641	-68.798%
2026-05-01	77.3500	80.0000	75.5900	80.0000	-11.406%	15	641	-69.625%
2026-04-30	101.0000	101.0000	88.3500	90.3000	-29.037%	16	641	-73.090%
2026-04-29	127.0000	127.2500	127.0000	127.2500	+7.212%	3	635	-80.904%
2026-04-27	115.4000	118.6900	115.4000	118.6900	+4.151%	5	633	-79.526%
2026-04-24	108.2500	116.0000	108.2500	113.9600	+13.960%	12	633	-78.677%
2026-04-23	100.2000	100.2000	100.0000	100.0000	+0.604%	2	632	-75.700%
2026-04-22	101.5000	101.5000	99.4000	99.4000	-7.276%	35	631	-75.553%
2026-04-21	113.0000	113.0000	107.2000	107.2000	+6.455%	5	607	-77.332%
2026-04-17	99.5000	101.2000	97.5000	100.7000	-5.800%	13	607	-75.869%
2026-04-16	103.0000	107.0500	103.0000	106.9000	+0.376%	3	607	-77.268%
2026-04-15	100.0000	110.9000	100.0000	106.5000	+9.850%	18	606	-77.183%
2026-04-13	98.0000	98.3000	93.0000	96.9500	+1.625%	18	589	-74.936%
2026-04-10	95.4000	95.4000	95.4000	95.4000	+3.696%	15	584	-74.528%
2026-04-08	92.0000	92.0000	92.0000	92.0000	-15.426%	1	577	-73.587%
2026-04-07	112.2000	112.2000	108.7800	108.7800	+4.596%	6	578	-77.661%
2026-04-06	101.9500	104.5200	101.9500	104.0000	+1.961%	10	579	-76.635%
2026-04-02	102.0000	102.0000	102.0000	102.0000	+10.557%	6	570	-76.176%
2026-04-01	91.8500	92.2600	91.8500	92.2600	-16.127%	2	570	-73.661%
2026-03-31	110.0000	110.0000	110.0000	110.0000	-9.562%	1	568	-77.909%
2026-03-30	123.9000	123.9000	121.6300	121.6300	+2.081%	12	569	-80.021%
2026-03-27	117.0200	119.1500	117.0200	119.1500	+3.429%	3	567	-79.606%
2026-03-26	112.9500	115.2000	112.9500	115.2000	+6.342%	8	569	-78.906%
2026-03-25	108.3300	108.3300	108.3300	108.3300	-4.740%	1	567	-77.569%
2026-03-24	113.9300	115.4000	113.6800	113.7200	+2.312%	23	566	-78.632%
2026-03-23	107.8300	111.1500	107.8300	111.1500	+1.553%	13	564	-78.138%
2026-03-20	109.2000	109.4500	109.2000	109.4500	+0.783%	3	555	-77.798%
2026-03-19	108.5000	109.8000	107.7600	108.6000	-0.822%	172	557	-77.624%
2026-03-18	107.0000	111.0000	107.0000	109.5000	+6.156%	16	465	-77.808%
2026-03-17	98.9000	103.1500	98.9000	103.1500	+18.713%	5	453	-76.442%
2026-03-16	87.2700	87.2700	86.7700	86.8900	+1.035%	51	453	-72.034%
2026-03-12	86.6900	86.6900	86.0000	86.0000	+2.381%	2	449	-71.744%
2026-03-10	83.6500	84.0000	83.6500	84.0000	+1.144%	14	449	-71.071%
2026-03-09	91.0000	91.0000	83.0500	83.0500	-10.986%	3	441	-70.741%
2026-03-05	93.3000	93.3000	93.3000	93.3000	+12.005%	1	443	-73.955%
2026-03-03	84.1500	84.1500	82.9500	83.3000	+12.023%	21	443	-70.828%
2026-03-02	67.5200	74.3600	67.5200	74.3600	+6.229%	4	442	-67.321%
2026-02-27	70.0000	70.0000	70.0000	70.0000	-8.197%	10	442	-65.286%
2026-02-26	75.0000	76.2500	75.0000	76.2500	+5.903%	11	442	-68.131%
2026-02-25	70.8000	72.0000	70.8000	72.0000	+3.821%	2	444	-66.250%
2026-02-24	69.6000	69.6000	69.3500	69.3500	+3.507%	3	444	-64.960%
2026-02-23	66.8400	67.4800	66.8400	67.0000	-12.304%	55	441	-63.731%
2026-02-20	77.5400	77.5400	76.4000	76.4000	-0.065%	2	430	-68.194%
2026-02-19	76.4500	76.4500	76.4500	76.4500	+0.592%	4	429	-68.215%
2026-02-18	75.6700	76.4000	74.9500	76.0000	+6.592%	31	425	-68.026%
2026-02-17	72.0000	72.0000	71.3000	71.3000	-0.972%	3	426	-65.919%
2026-02-13	71.4000	72.0000	71.0000	72.0000	-0.139%	3	422	-66.250%
2026-02-12	72.1000	72.1000	72.1000	72.1000	-9.875%	50	422	-66.297%
2026-02-11	80.0000	80.0000	80.0000	80.0000	+8.108%	15	422	-69.625%
2026-02-10	72.0200	74.0000	72.0200	74.0000	+6.859%	22	407	-67.162%
2026-02-09	61.5500	69.2500	61.5500	69.2500	+2.139%	7	406	-64.910%
2026-02-06	69.9300	70.9000	67.8000	67.8000	-13.077%	98	404	-64.159%
2026-02-05	70.0000	78.5700	69.0000	78.0000	+43.172%	57	387	-68.846%
2026-02-04	60.0000	62.1200	54.4800	54.4800	-36.651%	20	384	-55.396%
2026-02-03	70.5000	87.1000	70.5000	86.0000	+19.944%	27	374	-71.744%
2026-01-30	72.2000	72.2000	71.5000	71.7000	-9.183%	4	354	-66.109%
2026-01-28	79.2000	79.2000	78.9500	78.9500	+21.912%	10	352	-69.221%
2026-01-23	64.7600	64.7600	64.7600	64.7600	+7.933%	1	347	-62.477%
2026-01-22	60.0000	60.0000	60.0000	60.0000	-20.687%	50	347	-59.500%
2026-01-20	75.6500	75.6500	75.6500	75.6500	+0.732%	5	347	-67.878%
2026-01-15	75.1000	75.1000	75.1000	75.1000	+19.396%	5	347	-67.643%
2026-01-09	62.6000	63.2000	62.6000	62.9000	+0.159%	4	347	-61.367%
2026-01-08	62.8000	62.8000	62.8000	62.8000	+2.114%	1	347	-61.306%
2026-01-07	60.6900	61.5000	60.6900	61.5000	-13.539%	3	348	-60.488%
2026-01-06	71.1300	71.1300	71.1300	71.1300	-2.761%	1	347	-65.837%
2026-01-05	74.3000	75.8100	72.0300	73.1500	+8.114%	9	347	-66.781%
2025-12-31	67.6600	67.6600	67.6600	67.6600	-1.800%	1	347	-64.085%
2025-12-29	69.4900	69.4900	68.9000	68.9000	-1.388%	4	347	-64.731%
2025-12-26	71.5500	72.0400	69.6500	69.8700	-0.043%	76	347	-65.221%
2025-12-24	69.5700	70.2100	69.5700	69.9000	-3.560%	8	275	-65.236%
2025-12-19	72.4800	72.4800	72.4800	72.4800	-4.757%	1	275	-66.474%
2025-12-15	76.6800	78.9000	76.1000	76.1000	-7.331%	12	274	-68.068%
2025-12-12	87.7900	87.7900	82.1200	82.1200	+0.971%	4	266	-70.409%
2025-12-11	85.3000	85.3000	81.3300	81.3300	-3.751%	10	264	-70.122%
2025-12-05	80.5300	84.5000	80.5300	84.5000	+6.692%	9	257	-71.243%
2025-12-04	79.2000	79.2000	79.2000	79.2000	+0.508%	3	249	-69.318%
2025-12-03	78.4700	78.8000	77.6600	78.8000	+6.271%	27	252	-69.162%
2025-12-02	74.1500	74.3400	74.0000	74.1500	+3.590%	4	246	-67.229%
2025-12-01	72.0000	72.3100	71.1000	71.5800	+3.739%	7	246	-66.052%
2025-11-24	73.0000	73.5000	69.0000	69.0000	-14.519%	52	248	-64.783%
2025-11-20	80.7200	80.7200	80.7200	80.7200	+1.407%	1	211	-69.896%
2025-11-19	79.6000	79.6000	79.6000	79.6000	-7.172%	1	211	-69.472%
2025-11-17	85.7000	85.7500	85.7000	85.7500	+2.991%	2	210	-71.662%
2025-11-14	88.7900	91.0000	83.2600	83.2600	-6.649%	6	210	-70.814%
2025-11-12	90.4800	90.5800	88.2800	89.1900	-2.981%	25	206	-72.755%
2025-11-11	96.3100	96.3100	91.9300	91.9300	-10.005%	2	206	-73.567%
2025-11-10	105.0000	105.0000	97.8800	102.1500	-14.160%	44	205	-76.211%
2025-11-07	123.0000	123.0000	117.5400	119.0000	+6.392%	4	196	-79.580%
2025-11-06	111.8400	116.0000	111.8000	111.8500	+0.224%	6	196	-78.274%
2025-11-05	111.7000	111.7000	105.0000	111.6000	-5.719%	8	198	-78.226%
2025-11-04	122.4800	122.4800	118.3700	118.3700	-1.825%	2	197	-79.471%
2025-11-03	127.9000	127.9000	120.5700	120.5700	-13.134%	15	183	-79.846%
2025-10-30	139.5500	139.5500	138.8000	138.8000	-12.041%	2	183	-82.493%
2025-10-27	158.0500	158.0500	157.7500	157.8000	+6.622%	4	180	-84.601%
2025-10-24	148.3000	148.3000	148.0000	148.0000	-4.823%	2	180	-83.581%
2025-10-23	156.2500	156.2500	155.5000	155.5000	-4.160%	2	179	-84.373%
2025-10-20	163.0000	163.0000	162.2500	162.2500	+8.383%	2	178	-85.023%
2025-10-16	149.7000	149.7000	149.7000	149.7000	-5.283%	1	177	-83.768%
2025-10-15	157.3500	158.0500	157.3000	158.0500	+0.990%	4	177	-84.625%
2025-10-14	157.5000	157.5000	156.5000	156.5000	+12.996%	2	175	-84.473%
2025-10-08	138.5000	138.5000	138.5000	138.5000	-35.530%	50	175	-82.455%
2025-09-25	214.8300	214.8300	214.8300	214.8300	+10.339%	5	128	-88.689%
2025-09-24	194.3500	194.7000	194.3500	194.7000	-4.051%	2	125	-87.519%
2025-09-08	203.4500	203.4500	202.9200	202.9200	-2.639%	5	125	-88.025%
2025-08-26	208.4200	208.4200	208.4200	208.4200	-2.242%	1	125	-88.341%
2025-08-22	213.2000	213.2000	213.2000	213.2000	+1.225%	10	125	-88.602%
2025-08-21	210.6200	210.6200	210.6200	210.6200	-8.026%	10	135	-88.463%
2025-08-20	229.0000	229.0000	229.0000	229.0000	+5.627%	2	127	-89.389%
2025-08-19	216.8000	216.8000	216.8000	216.8000	+17.986%	1	127	-88.792%
2025-07-31	183.7500	183.7500	183.7500	183.7500	+11.370%	10	127	-86.776%
2025-07-28	164.9900	164.9900	164.9900	164.9900	+2.402%	1	127	-85.272%
2025-07-25	161.2600	161.2600	161.1200	161.1200	-12.908%	2	127	-84.918%
2025-07-18	185.0000	185.0000	185.0000	185.0000	+8.824%	1	127	-86.865%
2025-07-15	170.0000	170.0000	170.0000	170.0000	-2.299%	1	127	-85.706%
2025-07-11	174.0000	174.0000	174.0000	174.0000	-5.358%	4	126	-86.034%
2025-07-07	184.3800	184.3800	183.3500	183.8500	+8.274%	11	130	-86.783%
2025-06-11	169.8000	169.8000	169.8000	169.8000	-7.491%	1	135	-85.689%
2025-06-10	183.5500	183.5500	183.5500	183.5500	-17.801%	1	135	-86.761%
2025-05-28	223.4000	223.4000	223.3000	223.3000	+5.849%	2	135	-89.118%
2025-05-21	210.9600	210.9600	210.9600	210.9600	+5.549%	2	134	-88.481%
2025-05-20	199.8700	199.8700	199.8700	199.8700	-9.847%	1	134	-87.842%
2025-05-14	221.7000	221.7000	221.7000	221.7000	+11.463%	1	135	-89.039%
2025-05-09	198.9000	198.9000	198.9000	198.9000	-0.346%	2	134	-87.783%
2025-05-08	202.3700	209.8000	199.5900	199.5900	+4.252%	5	135	-87.825%
2025-05-07	190.6500	191.4500	190.6500	191.4500	+17.310%	6	133	-87.307%
2025-05-05	164.7500	164.7500	163.2000	163.2000	+18.261%	4	133	-85.110%
2025-04-30	139.0000	139.0000	138.0000	138.0000	-11.402%	5	131	-82.391%
2025-04-17	162.0700	162.0700	155.7600	155.7600	-33.719%	51	182	-84.399%
2025-04-10	235.0000	235.0000	235.0000	235.0000	-9.615%	70	182	-89.660%
2025-04-07	260.0000	260.0000	260.0000	260.0000	+17.914%	20	132	-90.654%
2025-04-04	220.5000	220.5000	220.5000	220.5000	+25.784%	8	132	-88.980%
2025-04-01	175.3000	175.3000	175.3000	175.3000	+7.493%	1	132	-86.138%
2025-03-18	163.0800	163.0800	163.0800	163.0800	+3.052%	1	132	-85.099%
2025-03-17	158.2500	158.2500	158.2500	158.2500	+0.019%	50	132	-84.645%
2025-03-10	150.0000	158.2200	150.0000	158.2200	+28.477%	15	82	-84.642%
2025-03-05	123.1500	123.1500	123.1500	123.1500	+0.326%	1	90	-80.268%
2025-03-04	125.6000	125.6000	121.9500	122.7500	+2.079%	5	90	-80.204%
2025-03-03	120.2500	120.2500	120.2500	120.2500	-8.199%	2	86	-79.792%
2025-02-28	129.5500	130.9900	128.0800	130.9900	+2.939%	10	88	-81.449%
2025-02-25	127.2500	127.2500	127.2500	127.2500	-4.323%	1	84	-80.904%
2025-02-24	133.0000	133.0000	133.0000	133.0000	+2.703%	1	83	-81.729%
2025-02-21	129.9000	129.9000	129.5000	129.5000	-8.039%	4	83	-81.236%
2025-02-11	140.8200	140.8200	140.8200	140.8200	-1.662%	1	82	-82.744%
2025-02-06	143.2000	143.2000	143.2000	143.2000	-9.338%	3	82	-83.031%
2025-02-04	160.5900	160.5900	157.9500	157.9500	-5.926%	2	79	-84.615%
2025-01-28	168.5400	168.7000	167.9000	167.9000	-6.363%	4	79	-85.527%
2025-01-24	179.9600	179.9600	179.3100	179.3100	-13.473%	4	79	-86.448%
2025-01-14	207.2300	207.2300	207.2300	207.2300	+15.771%	1	79	-88.274%
2024-12-24	179.0000	179.0000	179.0000	179.0000	+12.920%	2	81	-86.425%
2024-12-04	158.5200	158.5200	158.5200	158.5200	-19.643%	1	81	-84.671%
2024-11-20	195.9500	197.5000	195.7200	197.2700	-9.517%	87	80	-87.682%
2024-11-18	218.0200	218.0200	218.0200	218.0200	+35.416%	1	30	-88.854%
2024-11-13	161.0000	161.0000	161.0000	161.0000	+5.505%	1	29	-84.907%
2024-11-12	154.8000	156.6000	152.6000	152.6000	-0.522%	3	29	-84.076%
2024-11-11	153.4000	153.4000	153.4000	153.4000	-10.292%	1	26	-84.159%
2024-11-07	171.0000	171.0000	171.0000	171.0000	+11.256%	2	25	-85.789%
2024-10-31	153.7000	153.7000	153.7000	153.7000	-3.938%	1	27	-84.190%
2024-10-30	178.7500	178.7500	157.5000	160.0000	+18.959%	22	26	-84.813%
2024-10-18	134.5000	134.5000	134.5000	134.5000	-4.610%	4	24	-81.933%
2024-10-07	142.0000	142.0000	141.0000	141.0000	-4.730%	20	22	-82.766%
2024-09-27	148.0000	148.0000	148.0000	148.0000	0.000%	4	2	-83.581%