Dark

LLY20270617P1000
LLY Jun 17 2027 1000.00 Put (LLY270617P01000000)
option OPRA

EOD

Sep 9, 2026

76.00+0.463%(+0.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	74.9000	76.0000	74.6500	76.0000	+0.463%	3	508	0.000%
2026-09-08	76.3500	82.9500	75.1500	75.6500	+8.071%	11	508	+0.463%
2026-09-04	73.4000	73.4000	70.0000	70.0000	+4.712%	3	495	+8.571%
2026-09-03	67.0000	67.9500	66.8500	66.8500	+1.365%	3	495	+13.687%
2026-08-31	65.9500	65.9500	65.9500	65.9500	-0.678%	2	495	+15.239%
2026-08-28	66.4000	66.4000	66.4000	66.4000	+2.154%	1	493	+14.458%
2026-08-27	65.0000	65.0000	65.0000	65.0000	+8.659%	100	493	+16.923%
2026-08-26	60.2200	60.2300	59.8200	59.8200	+11.604%	5	393	+27.048%
2026-08-25	58.1300	58.1300	53.6000	53.6000	+0.281%	2	389	+41.791%
2026-08-21	53.9000	54.1500	53.4500	53.4500	+2.788%	10	387	+42.189%
2026-08-19	50.7000	52.0000	50.0000	52.0000	-19.380%	6	389	+46.154%
2026-08-17	64.5000	64.5000	64.5000	64.5000	-1.149%	140	388	+17.829%
2026-08-10	65.2500	65.2500	65.2500	65.2500	-10.062%	1	253	+16.475%
2026-08-06	72.5500	72.5500	72.5500	72.5500	-11.036%	2	253	+4.755%
2026-08-05	72.0000	81.5500	72.0000	81.5500	-13.795%	155	251	-6.806%
2026-08-04	90.6500	94.6000	90.6500	94.6000	+31.480%	2	239	-19.662%
2026-07-28	71.3000	71.9500	71.3000	71.9500	-6.046%	2	237	+5.629%
2026-07-27	76.5800	76.5800	76.5800	76.5800	-10.275%	1	237	-0.757%
2026-07-22	85.3500	85.3500	85.3500	85.3500	+0.767%	4	236	-10.955%
2026-07-21	84.7000	84.7000	84.7000	84.7000	+1.925%	1	236	-10.272%
2026-07-20	83.1000	83.1000	83.1000	83.1000	+2.593%	1	236	-8.544%
2026-07-17	81.0000	81.0000	81.0000	81.0000	-8.226%	2	236	-6.173%
2026-07-14	88.2600	88.2600	88.2600	88.2600	+10.325%	3	236	-13.891%
2026-07-10	80.0000	80.0000	80.0000	80.0000	+4.289%	50	233	-5.000%
2026-07-02	76.7100	76.7100	76.7100	76.7100	+2.280%	2	185	-0.926%
2026-06-30	78.5000	78.5000	75.0000	75.0000	+2.965%	3	185	+1.333%
2026-06-29	72.8400	72.8400	72.8400	72.8400	-8.135%	1	183	+4.338%
2026-06-26	79.2900	79.2900	79.2900	79.2900	-17.544%	2	183	-4.149%
2026-06-18	96.1600	96.1600	96.1600	96.1600	+1.972%	2	183	-20.965%
2026-06-12	94.2900	94.3000	94.2900	94.3000	-2.784%	2	183	-19.406%
2026-06-10	97.0000	97.0000	97.0000	97.0000	+8.416%	1	183	-21.649%
2026-06-08	89.4700	89.4700	89.4700	89.4700	-4.290%	10	182	-15.055%
2026-06-05	93.4800	93.4800	93.4800	93.4800	-2.625%	1	172	-18.699%
2026-06-04	96.0000	96.0000	96.0000	96.0000	-12.727%	2	173	-20.833%
2026-06-03	110.0000	110.0000	110.0000	110.0000	+11.449%	1	175	-30.909%
2026-05-28	101.7500	101.7500	94.2300	98.7000	-8.526%	5	176	-22.999%
2026-05-27	107.9000	107.9000	107.9000	107.9000	-0.800%	1	175	-29.564%
2026-05-26	108.7700	108.7700	108.7700	108.7700	-6.915%	1	174	-30.128%
2026-05-22	116.8500	116.8500	116.8500	116.8500	-11.477%	4	173	-34.959%
2026-05-20	130.5500	132.4000	130.5500	132.0000	-7.401%	30	176	-42.424%
2026-05-18	142.5500	142.5500	142.5500	142.5500	+1.099%	1	158	-46.685%
2026-05-12	141.0000	141.0000	141.0000	141.0000	-9.615%	2	158	-46.099%
2026-05-08	156.0000	156.0000	156.0000	156.0000	+6.557%	50	158	-51.282%
2026-05-07	146.4000	146.4000	146.4000	146.4000	+3.867%	2	108	-48.087%
2026-05-06	140.9500	140.9500	140.9500	140.9500	-8.829%	1	106	-46.080%
2026-05-04	154.9000	154.9000	154.6000	154.6000	+1.344%	10	105	-50.841%
2026-05-01	152.5000	152.5500	152.5000	152.5500	-13.545%	2	97	-50.180%
2026-04-02	176.4500	176.4500	176.4500	176.4500	-5.707%	1	97	-56.928%
2026-03-31	187.1300	187.1300	187.1300	187.1300	+26.825%	3	97	-59.387%
2026-03-03	147.5500	147.5500	147.5500	147.5500	+13.500%	2	94	-48.492%
2026-02-24	130.0000	130.0000	130.0000	130.0000	+17.117%	1	92	-41.538%
2026-02-04	118.2400	118.2400	111.0000	111.0000	-26.039%	4	93	-31.532%
2026-02-03	150.0000	150.0800	150.0000	150.0800	+8.033%	2	95	-49.360%
2026-01-29	138.3000	138.9200	138.3000	138.9200	+9.740%	2	94	-45.292%
2026-01-26	126.6800	126.6800	126.5900	126.5900	+2.818%	20	94	-39.964%
2026-01-13	123.1200	123.1200	123.1200	123.1200	-11.963%	1	76	-38.272%
2026-01-05	139.8500	139.8500	139.8500	139.8500	-5.513%	1	78	-45.656%
2025-12-08	148.0100	148.0100	148.0100	148.0100	+8.115%	1	78	-48.652%
2025-12-02	136.9000	136.9000	136.9000	136.9000	+6.239%	10	78	-44.485%
2025-12-01	128.8600	128.8600	128.8600	128.8600	+1.305%	1	68	-41.021%
2025-11-28	127.2000	127.2000	127.2000	127.2000	-2.154%	40	67	-40.252%
2025-11-24	130.0000	130.0000	130.0000	130.0000	-8.004%	2	27	-41.538%
2025-11-21	142.0000	142.0000	141.3100	141.3100	-8.306%	4	25	-46.218%
2025-11-12	153.0000	154.1100	153.0000	154.1100	-2.128%	3	24	-50.685%
2025-11-11	157.4600	157.4600	157.4600	157.4600	-11.365%	1	21	-51.734%
2025-11-05	177.6500	177.6500	177.6500	177.6500	-16.044%	5	20	-57.219%
2025-10-31	212.0500	212.0500	211.6000	211.6000	-9.515%	2	20	-64.083%
2025-10-28	234.6000	234.6000	233.8500	233.8500	+1.918%	2	20	-67.501%
2025-10-24	229.3500	229.4500	229.3500	229.4500	-7.218%	2	20	-66.877%
2025-10-20	247.7500	247.7500	247.3000	247.3000	+7.522%	2	20	-69.268%
2025-10-15	230.0000	230.0000	230.0000	230.0000	-4.326%	10	20	-66.957%
2025-10-14	240.8000	240.8000	240.4000	240.4000	-8.760%	2	20	-68.386%
2025-09-16	263.7900	263.7900	263.4800	263.4800	-9.457%	5	19	-71.155%
2025-08-26	291.0000	291.0000	291.0000	291.0000	-1.921%	10	24	-73.883%
2025-08-21	304.3500	304.3500	296.7000	296.7000	-7.593%	6	14	-74.385%
2025-08-20	321.4000	321.4000	321.0800	321.0800	-11.985%	2	9	-76.330%
2025-08-11	364.8000	364.8000	364.8000	364.8000	+34.613%	1	7	-79.167%
2025-07-31	271.0000	271.0000	271.0000	271.0000	+28.741%	5	6	-71.956%
2025-03-07	210.5000	210.5000	210.5000	210.5000	0.000%	2	1	-63.895%