Dark

LLY20270617P600
LLY Jun 17 2027 600.00 Put (LLY270617P00600000)
option OPRA

EOD

Sep 2, 2026

5.20+22.353%(+0.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	5.2000	5.2000	5.2000	5.2000	+22.353%	1	485	0.000%
2026-08-27	4.2500	4.2500	4.2500	4.2500	-1.620%	1	484	+22.353%
2026-08-26	4.3200	4.3200	4.3200	4.3200	-10.373%	1	484	+20.370%
2026-08-21	4.8200	4.8200	4.8200	4.8200	+12.093%	1	483	+7.884%
2026-08-20	4.3000	4.3000	4.3000	4.3000	+3.614%	1	482	+20.930%
2026-08-19	4.6000	4.6000	4.1500	4.1500	-38.244%	2	483	+25.301%
2026-08-07	6.3900	6.7200	6.3900	6.7200	-7.310%	2	484	-22.619%
2026-08-05	7.2500	7.2500	7.2500	7.2500	-8.228%	1	483	-28.276%
2026-07-31	7.9000	7.9000	7.9000	7.9000	-3.659%	1	482	-34.177%
2026-07-30	8.2000	8.2000	8.2000	8.2000	+14.206%	2	481	-36.585%
2026-07-29	7.1800	7.1800	7.1800	7.1800	+2.571%	1	479	-27.577%
2026-07-28	7.0000	7.0000	7.0000	7.0000	-13.473%	1	480	-25.714%
2026-07-21	8.0900	8.0900	8.0900	8.0900	-4.824%	1	481	-35.723%
2026-07-20	8.5000	8.5000	8.5000	8.5000	+12.583%	1	482	-38.824%
2026-07-10	7.5500	7.5500	7.5500	7.5500	-5.031%	1	482	-31.126%
2026-06-30	7.9500	7.9500	7.9500	7.9500	-5.357%	1	481	-34.591%
2026-06-26	8.4000	8.4000	8.4000	8.4000	-20.000%	1	480	-38.095%
2026-06-23	10.5000	10.5000	10.5000	10.5000	0.000%	8	481	-50.476%
2026-06-22	10.5000	10.5000	10.5000	10.5000	+0.095%	5	489	-50.476%
2026-06-12	10.4900	10.4900	10.4900	10.4900	-2.870%	1	494	-50.429%
2026-06-10	10.6000	10.8000	10.6000	10.8000	-1.639%	4	493	-51.852%
2026-06-09	11.2000	11.2000	10.9800	10.9800	+3.585%	5	497	-52.641%
2026-06-08	10.8000	10.8000	10.6000	10.6000	+0.952%	6	499	-50.943%
2026-06-05	10.5000	10.5000	10.5000	10.5000	-4.545%	2	504	-50.476%
2026-06-04	11.0000	11.0000	11.0000	11.0000	-15.709%	1	506	-52.727%
2026-06-03	13.0500	13.0500	13.0500	13.0500	+15.487%	1	507	-60.153%
2026-05-29	11.7900	12.0300	11.2000	11.3000	-4.237%	44	508	-53.982%
2026-05-28	11.8000	11.8000	11.8000	11.8000	-28.485%	1	487	-55.932%
2026-05-19	16.5000	16.5000	16.5000	16.5000	-12.467%	1	488	-68.485%
2026-05-11	18.9500	18.9500	18.8500	18.8500	+8.333%	2	489	-72.414%
2026-05-06	17.4500	17.4500	17.4000	17.4000	-1.136%	2	490	-70.115%
2026-05-05	17.3500	17.6000	17.3500	17.6000	-12.000%	2	491	-70.455%
2026-05-01	19.7100	20.0000	19.7100	20.0000	-35.484%	53	437	-74.000%
2026-04-29	31.0000	31.0000	31.0000	31.0000	+18.911%	1	437	-83.226%
2026-04-17	25.2200	26.0700	25.2200	26.0700	-8.526%	3	437	-80.054%
2026-04-15	28.5000	28.5000	28.5000	28.5000	+10.895%	1	436	-81.754%
2026-04-14	25.8000	26.0000	25.7000	25.7000	0.000%	8	435	-79.767%
2026-04-13	25.7000	25.7000	25.7000	25.7000	+2.800%	1	431	-79.767%
2026-04-08	25.0000	25.2500	24.9200	25.0000	-7.749%	12	430	-79.200%
2026-04-02	27.6500	27.6500	27.0000	27.1000	-9.516%	8	424	-80.812%
2026-03-31	30.8600	31.0000	29.8500	29.9500	-10.060%	68	424	-82.638%
2026-03-30	33.0700	33.3500	33.0700	33.3000	+10.521%	8	450	-84.384%
2026-03-26	30.2000	30.2000	30.0400	30.1300	+4.545%	18	450	-82.741%
2026-03-25	28.8200	28.8200	28.8200	28.8200	+0.769%	1	441	-81.957%
2026-03-23	28.6000	28.6000	28.6000	28.6000	-9.751%	60	441	-81.818%
2026-03-20	31.7500	31.7500	31.6900	31.6900	+5.704%	5	381	-83.591%
2026-03-18	29.9700	29.9800	29.9700	29.9800	+21.623%	7	384	-82.655%
2026-03-13	24.6500	24.6500	24.6500	24.6500	+6.250%	2	384	-78.905%
2026-03-11	23.0500	23.2000	23.0500	23.2000	+1.978%	2	384	-77.586%
2026-03-10	22.7500	22.9000	22.6500	22.7500	-5.602%	20	384	-77.143%
2026-03-09	24.0000	24.1500	24.0000	24.1000	+22.834%	4	379	-78.423%
2026-03-02	19.7000	20.0500	19.5900	19.6200	+3.263%	14	380	-73.496%
2026-01-29	19.0000	19.0000	19.0000	19.0000	+11.765%	1	380	-72.632%
2026-01-21	17.0000	17.0000	17.0000	17.0000	-6.542%	5	380	-69.412%
2026-01-09	18.1900	18.1900	18.1900	18.1900	-8.038%	1	381	-71.413%
2026-01-02	19.7000	20.0000	19.7000	19.7800	+4.105%	16	381	-73.711%
2025-12-30	19.0000	19.0000	19.0000	19.0000	-7.227%	1	388	-72.632%
2025-12-22	20.4800	20.4800	20.4800	20.4800	+1.789%	7	389	-74.609%
2025-12-19	20.1200	20.1200	20.1200	20.1200	-8.545%	1	389	-74.155%
2025-12-16	22.0000	22.0000	22.0000	22.0000	-7.173%	5	390	-76.364%
2025-12-11	24.1000	24.1000	23.7000	23.7000	-0.837%	4	385	-78.059%
2025-12-09	23.9000	23.9000	23.9000	23.9000	+13.810%	2	385	-78.243%
2025-12-02	20.2500	21.0000	20.2500	21.0000	+7.969%	35	385	-75.238%
2025-11-28	19.5000	19.5000	19.4500	19.4500	-11.591%	2	384	-73.265%
2025-11-24	22.0000	22.0000	22.0000	22.0000	-7.290%	1	384	-76.364%
2025-11-21	23.3000	23.7300	23.3000	23.7300	-2.144%	3	384	-78.087%
2025-11-18	24.2500	24.2500	24.2500	24.2500	-6.334%	2	385	-78.557%
2025-11-11	23.7600	25.8900	23.7600	25.8900	-3.359%	6	387	-79.915%
2025-11-10	26.7900	26.7900	26.7900	26.7900	-13.581%	20	392	-80.590%
2025-11-07	31.0000	31.0000	31.0000	31.0000	+8.696%	1	412	-83.226%
2025-11-06	28.5200	28.5200	28.5200	28.5200	-3.649%	1	411	-81.767%
2025-11-05	29.6000	29.6000	29.6000	29.6000	-8.302%	1	411	-82.432%
2025-11-04	32.2800	32.2800	32.2800	32.2800	+4.129%	10	411	-83.891%
2025-11-03	31.8900	31.8900	31.0000	31.0000	-8.284%	3	422	-83.226%
2025-10-31	33.8000	33.8000	33.8000	33.8000	-5.455%	1	422	-84.615%
2025-10-30	35.7500	35.7500	35.7500	35.7500	-14.840%	1	421	-85.455%
2025-10-22	41.9800	41.9800	41.9800	41.9800	+19.943%	1	421	-87.613%
2025-10-07	35.9500	35.9500	35.0000	35.0000	-3.181%	3	424	-85.143%
2025-10-06	36.2500	36.2500	36.1500	36.1500	+1.545%	2	424	-85.615%
2025-10-03	35.6000	35.6000	35.6000	35.6000	-15.339%	1	424	-85.393%
2025-10-01	42.0500	42.0500	42.0500	42.0500	-22.844%	1	425	-87.634%
2025-09-25	54.4000	54.5000	54.3500	54.5000	+5.253%	4	426	-90.459%
2025-09-24	51.7800	51.7800	51.7800	51.7800	+6.807%	1	429	-89.958%
2025-09-19	47.0800	48.4800	47.0800	48.4800	+4.146%	6	430	-89.274%
2025-09-16	46.6000	46.6000	46.0000	46.5500	-8.725%	5	431	-88.829%
2025-09-09	52.3000	52.3000	51.0000	51.0000	-7.609%	4	430	-89.804%
2025-09-08	56.0000	56.0000	55.2000	55.2000	+0.127%	2	430	-90.580%
2025-09-05	55.1000	55.1300	55.1000	55.1300	+6.470%	2	429	-90.568%
2025-09-04	51.8800	51.8800	51.7800	51.7800	-2.761%	11	430	-89.958%
2025-09-03	53.2200	53.2500	53.2200	53.2500	-0.560%	2	431	-90.235%
2025-08-29	53.7000	53.7000	53.5500	53.5500	+0.847%	2	430	-90.289%
2025-08-27	52.5000	53.1000	52.5000	53.1000	-8.997%	4	430	-90.207%
2025-08-26	56.0500	58.3500	55.3000	58.3500	-1.403%	5	432	-91.088%
2025-08-22	58.5000	59.1800	58.5000	59.1800	-0.051%	2	432	-91.213%
2025-08-21	59.2100	59.2100	59.2100	59.2100	-9.548%	1	430	-91.218%
2025-08-20	65.2000	65.4600	65.2000	65.4600	+6.456%	3	429	-92.056%
2025-08-19	62.0900	64.2500	60.7600	61.4900	-4.444%	19	431	-91.543%
2025-08-18	64.7500	64.7500	62.2500	64.3500	-0.939%	7	448	-91.919%
2025-08-15	65.6200	65.6500	64.9600	64.9600	-7.858%	5	445	-91.995%
2025-08-14	71.9500	71.9500	70.5000	70.5000	-5.140%	38	445	-92.624%
2025-08-13	74.0000	75.9500	72.9800	74.3200	-8.664%	11	420	-93.003%
2025-08-12	80.8000	81.9300	80.8000	81.3700	+0.025%	6	422	-93.609%
2025-08-11	78.5800	81.3500	76.5300	81.3500	-4.720%	107	419	-93.608%
2025-08-08	78.7500	85.3800	77.9100	85.3800	+4.122%	82	325	-93.910%
2025-08-07	76.0600	84.0000	76.0600	82.0000	+59.223%	116	372	-93.659%
2025-08-05	51.5000	51.5000	51.5000	51.5000	-1.341%	1	299	-89.903%
2025-08-04	52.4500	52.4500	52.2000	52.2000	+2.273%	2	300	-90.038%
2025-08-01	53.4300	53.4300	51.0400	51.0400	-8.201%	5	300	-89.812%
2025-07-31	54.8200	55.6000	54.8200	55.6000	+25.084%	8	300	-90.647%
2025-07-28	44.5400	44.5400	44.4500	44.4500	-3.370%	2	294	-88.301%
2025-07-25	46.0000	46.0000	46.0000	46.0000	-1.646%	1	294	-88.696%
2025-07-24	48.9000	48.9000	46.7700	46.7700	-3.567%	125	294	-88.882%
2025-07-23	51.0000	51.0000	48.5000	48.5000	-13.082%	3	236	-89.278%
2025-07-21	53.1500	55.9500	53.1500	55.8000	-0.357%	113	237	-90.681%
2025-07-17	55.0000	56.0000	55.0000	56.0000	+3.704%	4	125	-90.714%
2025-07-15	53.9000	54.0000	53.3400	54.0000	+9.980%	3	122	-90.370%
2025-07-10	49.0000	49.3000	48.8000	49.1000	-9.074%	40	119	-89.409%
2025-07-01	54.0000	54.0000	54.0000	54.0000	-7.629%	3	109	-90.370%
2025-06-30	58.4600	58.4600	58.4600	58.4600	+0.793%	3	112	-91.105%
2025-06-27	58.0000	58.0000	58.0000	58.0000	+3.571%	1	109	-91.034%
2025-06-26	56.0000	56.0000	56.0000	56.0000	+1.818%	1	108	-90.714%
2025-06-25	55.0000	55.0000	55.0000	55.0000	-7.563%	1	107	-90.545%
2025-06-23	57.0000	59.5000	57.0000	59.5000	-3.252%	2	108	-91.261%
2025-06-20	62.0000	62.9000	60.7400	61.5000	+7.800%	24	108	-91.545%
2025-06-18	58.0000	58.0000	57.0500	57.0500	+2.793%	2	103	-90.885%
2025-06-17	55.5000	55.5000	55.5000	55.5000	+6.220%	1	103	-90.631%
2025-06-16	52.2500	52.2500	52.2500	52.2500	-4.128%	1	102	-90.048%
2025-06-11	54.5000	54.5000	54.5000	54.5000	-9.619%	1	103	-90.459%
2025-06-09	60.3000	60.3000	60.3000	60.3000	-8.317%	1	103	-91.376%
2025-06-03	65.7700	65.7700	65.7700	65.7700	-6.244%	1	102	-92.094%
2025-05-27	68.7000	70.2000	68.7000	70.1500	+12.999%	63	102	-92.587%
2025-05-16	62.0800	62.0800	62.0800	62.0800	-8.030%	2	39	-91.624%
2025-05-15	70.0000	70.0000	67.0000	67.5000	-4.930%	3	39	-92.296%
2025-05-14	66.9000	71.0000	66.9000	71.0000	+13.600%	2	37	-92.676%
2025-05-13	62.5000	62.5000	62.5000	62.5000	-6.994%	1	35	-91.680%
2025-05-12	69.3500	69.3500	67.2000	67.2000	-0.929%	2	34	-92.262%
2025-05-08	65.0000	67.8300	65.0000	67.8300	+10.616%	21	33	-92.334%
2025-05-07	59.8000	61.3200	59.8000	61.3200	+2.371%	2	52	-91.520%
2025-05-06	55.5000	59.9000	55.5000	59.9000	+16.992%	4	50	-91.319%
2025-05-02	51.2000	51.2000	51.2000	51.2000	-7.748%	2	46	-89.844%
2025-05-01	51.3900	55.5000	51.3100	55.5000	+10.558%	29	46	-90.631%
2025-04-24	50.2000	50.2000	50.2000	50.2000	-0.357%	1	17	-89.641%
2025-04-17	57.3000	57.3000	50.3800	50.3800	-40.435%	2	18	-89.678%
2025-04-10	84.5800	84.5800	84.5800	84.5800	+17.668%	1	18	-93.852%
2025-04-09	71.8800	71.8800	71.8800	71.8800	-7.752%	1	19	-92.766%
2025-04-08	77.9200	77.9200	77.9200	77.9200	-3.862%	10	12	-93.326%
2025-04-07	81.0500	81.0500	81.0500	81.0500	+18.321%	4	12	-93.584%
2025-04-04	67.2500	69.0500	67.2500	68.5000	+32.572%	8	12	-92.409%
2025-04-01	51.6700	51.6700	51.6700	51.6700	+3.547%	2	8	-89.936%
2025-03-31	49.9000	49.9000	49.9000	49.9000	+21.707%	1	6	-89.579%
2025-03-26	41.0000	41.0000	41.0000	41.0000	-0.918%	3	5	-87.317%
2025-03-21	41.3800	41.3800	41.3800	41.3800	-5.848%	2	2	-87.434%
2025-03-17	43.0500	43.9500	43.0500	43.9500	0.000%	2	1	-88.168%