Dark

LLY20270115P940
LLY Jan 15 2027 940.00 Put (LLY270115P00940000)
option OPRA

EOD

Jul 23, 2026

33.95-9.467%(-3.55)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	34.6000	35.0000	33.8100	33.9500	-9.467%	14	286	0.000%
2026-07-22	37.3500	37.5000	37.3500	37.5000	+1.902%	2	274	-9.467%
2026-07-17	36.7000	36.8000	36.7000	36.8000	+6.977%	5	273	-7.745%
2026-07-16	34.3500	34.4000	34.3500	34.4000	-11.908%	2	268	-1.308%
2026-07-15	39.1500	39.1500	39.0500	39.0500	+18.513%	2	269	-13.060%
2026-07-13	33.0500	33.0500	32.9500	32.9500	-2.486%	2	269	+3.035%
2026-07-10	33.7900	33.7900	33.7900	33.7900	+9.000%	5	269	+0.474%
2026-07-08	30.8000	31.0000	29.5500	31.0000	-2.577%	60	274	+9.516%
2026-06-30	31.4500	32.2500	31.4500	31.8200	-5.635%	4	276	+6.694%
2026-06-26	41.9500	41.9500	33.7200	33.7200	-25.678%	2	276	+0.682%
2026-06-24	45.0000	45.3700	45.0000	45.3700	-5.183%	6	277	-25.171%
2026-06-23	47.8500	47.8500	47.8500	47.8500	+2.026%	1	277	-29.049%
2026-06-17	46.9000	46.9000	46.9000	46.9000	+8.389%	1	278	-27.612%
2026-06-08	46.0000	46.0000	41.1000	43.2700	-3.759%	13	278	-21.539%
2026-06-05	44.9600	44.9600	44.9600	44.9600	-22.643%	1	287	-24.488%
2026-06-03	61.3500	61.3500	58.1200	58.1200	-4.955%	9	287	-41.586%
2026-06-02	60.8700	61.1500	60.8700	61.1500	+8.364%	6	290	-44.481%
2026-06-01	56.4300	56.4300	56.4300	56.4300	+5.477%	1	285	-39.837%
2026-05-29	50.7000	53.5500	50.7000	53.5000	-6.924%	10	286	-36.542%
2026-05-27	57.4800	57.4800	57.4800	57.4800	-0.139%	1	285	-40.936%
2026-05-26	57.5600	57.5600	57.5600	57.5600	-8.924%	1	285	-41.018%
2026-05-22	63.6000	63.6000	62.9500	63.2000	-6.716%	29	286	-46.282%
2026-05-21	67.7500	67.7500	67.7500	67.7500	-21.367%	1	267	-49.889%
2026-05-18	84.2000	88.3000	84.2000	86.1600	+4.171%	229	267	-60.597%
2026-05-14	83.0000	83.0000	82.7100	82.7100	-3.036%	8	173	-58.953%
2026-05-12	85.3000	85.3000	85.3000	85.3000	-5.432%	1	172	-60.199%
2026-05-11	90.4000	90.7000	90.2000	90.2000	-8.889%	8	172	-62.361%
2026-05-04	101.0000	101.0000	99.0000	99.0000	+1.904%	2	172	-65.707%
2026-05-01	95.8500	97.1500	95.8500	97.1500	-9.754%	2	172	-65.054%
2026-04-30	107.6500	107.6500	107.6500	107.6500	-23.173%	1	172	-68.463%
2026-04-27	140.0800	140.1200	140.0800	140.1200	+20.017%	4	171	-75.771%
2026-04-20	117.8000	117.9500	116.7000	116.7500	-6.450%	39	170	-70.921%
2026-04-16	124.8000	124.8000	124.8000	124.8000	+9.043%	1	159	-72.796%
2026-04-10	113.7500	114.4500	113.7500	114.4500	-12.400%	6	159	-70.336%
2026-03-23	131.4000	131.4500	130.6500	130.6500	-2.405%	3	162	-74.015%
2026-03-20	133.8700	133.8700	133.8700	133.8700	+6.415%	10	162	-74.640%
2026-03-17	124.4500	125.8000	124.4500	125.8000	+28.630%	6	162	-73.013%
2026-03-10	97.8000	97.8000	97.8000	97.8000	-4.118%	1	162	-65.286%
2026-03-09	102.0000	103.2000	102.0000	102.0000	-1.923%	3	161	-66.716%
2026-03-05	104.0000	104.0000	104.0000	104.0000	+5.263%	1	164	-67.356%
2026-03-04	100.5000	100.5000	98.8000	98.8000	+1.333%	2	163	-65.638%
2026-03-03	99.1000	99.1000	97.5000	97.5000	+17.117%	4	163	-65.179%
2026-02-27	83.2500	83.2500	83.2500	83.2500	-10.781%	1	163	-59.219%
2026-02-26	93.3100	93.3100	93.3100	93.3100	+7.130%	1	163	-63.616%
2026-02-25	84.0000	87.1000	84.0000	87.1000	+3.444%	21	143	-61.022%
2026-02-24	83.7500	84.2000	83.7500	84.2000	-9.511%	2	143	-59.679%
2026-02-18	90.7500	93.0500	90.7500	93.0500	+5.619%	31	144	-63.514%
2026-02-12	88.1000	88.1000	88.1000	88.1000	+5.635%	3	124	-61.464%
2026-02-09	80.8500	84.2500	80.8500	83.4000	+0.542%	87	122	-59.293%
2026-02-06	84.1000	84.1000	82.9500	82.9500	-14.967%	4	67	-59.072%
2026-02-05	97.5500	97.5500	97.5500	97.5500	-1.215%	2	66	-65.197%
2026-02-03	98.7500	98.7500	98.7500	98.7500	+16.781%	2	66	-65.620%
2026-02-02	84.5600	84.5600	84.5600	84.5600	-2.243%	2	66	-59.851%
2026-01-30	88.1500	88.1500	86.5000	86.5000	-7.219%	5	66	-60.751%
2026-01-28	93.2300	93.2300	93.2300	93.2300	+13.281%	3	65	-63.585%
2026-01-21	82.3000	82.3000	82.3000	82.3000	-9.111%	3	62	-58.748%
2026-01-20	90.5500	90.5500	90.5500	90.5500	+0.611%	2	62	-62.507%
2026-01-16	90.0000	90.0000	90.0000	90.0000	+18.812%	3	59	-62.278%
2026-01-09	75.7500	75.7500	75.7500	75.7500	-13.734%	2	59	-55.182%
2026-01-05	89.1000	89.1000	87.8100	87.8100	+11.703%	13	52	-61.337%
2025-12-31	78.6100	78.6100	78.6100	78.6100	-8.455%	4	52	-56.812%
2025-12-22	85.3100	87.9500	85.3100	85.8700	-7.368%	26	52	-60.463%
2025-12-17	92.7000	92.7000	92.7000	92.7000	-7.300%	1	26	-63.376%
2025-12-08	100.0000	100.0000	100.0000	100.0000	+12.613%	1	25	-66.050%
2025-12-02	88.9500	88.9500	88.8000	88.8000	-7.336%	2	25	-61.768%
2025-11-19	95.8300	95.8300	95.8300	95.8300	-6.003%	1	25	-64.573%
2025-11-18	101.9500	101.9500	101.9500	101.9500	-15.429%	2	24	-66.699%
2025-11-10	120.8000	120.8000	120.5500	120.5500	-28.711%	3	25	-71.837%
2025-10-30	170.6000	170.7000	169.1000	169.1000	-8.792%	18	23	-79.923%
2025-10-29	181.6500	186.0000	181.2000	185.4000	+2.914%	17	14	-81.688%
2025-10-28	180.5500	180.5500	180.1500	180.1500	+7.810%	2	4	-81.155%
2025-10-03	167.0000	167.1000	167.0000	167.1000	-32.134%	2	3	-79.683%
2025-09-25	246.2200	246.2200	246.2200	246.2200	+18.091%	1	2	-86.212%
2025-07-15	208.5400	208.5400	208.5000	208.5000	-11.503%	4	2	-83.717%
2025-01-14	235.5600	235.6000	235.5600	235.6000	+11.659%	4	4	-85.590%
2024-11-15	211.0000	211.0000	211.0000	211.0000	+7.653%	2	2	-83.910%
2024-11-06	196.0000	196.0000	196.0000	196.0000	0.000%	1	1	-82.679%