Dark

LLY20270617P700
LLY Jun 17 2027 700.00 Put (LLY270617P00700000)
option OPRA

EOD

Sep 8, 2026

11.57+15.700%(+1.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	11.5700	11.5700	11.5700	11.5700	+15.700%	1	137	0.000%
2026-09-01	10.5000	10.5500	10.0000	10.0000	-9.091%	7	136	+15.700%
2026-08-31	11.0000	11.0000	11.0000	11.0000	+1.196%	1	136	+5.182%
2026-08-26	10.8700	10.8700	10.8700	10.8700	+17.641%	1	136	+6.440%
2026-08-24	9.2400	9.2400	9.2400	9.2400	-23.636%	1	136	+25.216%
2026-08-14	12.1000	12.1000	12.1000	12.1000	+6.140%	2	135	-4.380%
2026-08-10	12.4900	12.4900	11.4000	11.4000	-12.442%	2	133	+1.491%
2026-08-06	13.1200	13.1200	13.0200	13.0200	-18.010%	18	134	-11.137%
2026-08-05	13.5000	15.8800	13.5000	15.8800	-10.282%	4	128	-27.141%
2026-08-04	17.7000	17.7000	17.7000	17.7000	+0.454%	1	129	-34.633%
2026-08-03	17.6200	17.6200	17.6200	17.6200	+28.613%	1	130	-34.336%
2026-07-29	13.7000	13.7000	13.7000	13.7000	-8.606%	1	130	-15.547%
2026-07-27	14.9900	14.9900	14.9900	14.9900	+4.097%	1	129	-22.815%
2026-07-08	14.4000	14.4000	14.4000	14.4000	-1.706%	1	129	-19.653%
2026-07-07	13.5000	14.6500	13.5000	14.6500	-5.362%	2	129	-21.024%
2026-06-30	15.4800	15.4800	15.4800	15.4800	-1.901%	1	129	-25.258%
2026-06-26	15.7800	15.7800	15.7800	15.7800	-21.881%	1	128	-26.679%
2026-06-12	20.2000	20.2000	20.2000	20.2000	+1.000%	1	127	-42.723%
2026-06-05	20.3300	20.3300	20.0000	20.0000	-13.978%	2	128	-42.150%
2026-06-04	23.2500	23.2500	23.2500	23.2500	-7.738%	1	127	-50.237%
2026-06-02	23.5300	25.2000	23.2500	25.2000	+14.027%	11	128	-54.087%
2026-05-29	22.1000	22.1000	22.1000	22.1000	-18.148%	1	121	-47.647%
2026-05-22	27.0000	27.0000	27.0000	27.0000	-8.815%	1	121	-57.148%
2026-05-21	29.6100	29.6100	29.6100	29.6100	-18.542%	1	121	-60.925%
2026-05-08	36.3500	36.3500	36.3500	36.3500	+4.454%	1	121	-68.171%
2026-05-07	34.8000	34.8000	34.8000	34.8000	-7.961%	2	120	-66.753%
2026-05-04	37.6900	38.0000	37.5000	37.8100	-0.369%	44	119	-69.400%
2026-05-01	38.0000	38.0000	37.9500	37.9500	-33.398%	6	120	-69.513%
2026-04-29	56.9800	56.9800	56.9800	56.9800	+1.659%	1	120	-79.695%
2026-04-28	55.7500	56.0500	55.7500	56.0500	+4.864%	2	120	-79.358%
2026-04-27	53.4000	53.4500	53.4000	53.4500	-1.927%	2	121	-78.354%
2026-04-24	54.5000	54.5000	54.5000	54.5000	+4.306%	1	120	-78.771%
2026-04-21	52.2500	52.2500	52.2500	52.2500	+4.500%	1	120	-77.856%
2026-04-16	50.4000	50.4000	50.0000	50.0000	+5.086%	2	120	-76.860%
2026-04-13	47.5800	47.5800	47.5800	47.5800	-11.231%	1	120	-75.683%
2026-03-31	53.3000	53.6000	53.3000	53.6000	-6.441%	2	120	-78.414%
2026-03-27	57.2900	57.2900	57.2900	57.2900	+12.092%	1	120	-79.805%
2026-03-17	51.1200	51.1200	51.1100	51.1100	+23.157%	7	119	-77.363%
2026-03-11	41.4000	41.5500	41.2000	41.5000	+0.851%	12	119	-72.120%
2026-03-10	41.3500	41.9500	41.1500	41.1500	-3.967%	82	115	-71.883%
2026-03-09	43.0000	43.7000	42.6000	42.8500	+12.320%	72	78	-72.999%
2026-02-18	38.1500	38.1500	38.1500	38.1500	+27.849%	1	80	-69.672%
2026-02-04	29.8400	29.8400	29.8400	29.8400	+0.743%	2	79	-61.227%
2026-01-22	29.6200	29.6200	29.6200	29.6200	-17.722%	1	80	-60.939%
2026-01-15	36.0000	36.0000	36.0000	36.0000	-2.703%	1	79	-67.861%
2026-01-14	37.0000	37.0000	37.0000	37.0000	+19.393%	1	80	-68.730%
2026-01-07	31.0000	31.0000	30.9900	30.9900	-11.760%	2	80	-62.665%
2026-01-02	35.0100	35.1200	35.0100	35.1200	-15.373%	13	80	-67.056%
2025-12-17	41.5000	41.5000	41.5000	41.5000	+9.499%	1	83	-72.120%
2025-12-02	37.9000	37.9000	37.7000	37.9000	+18.438%	50	83	-69.472%
2025-11-26	31.8300	32.0000	31.8300	32.0000	-21.913%	11	63	-63.844%
2025-11-21	40.9800	40.9800	40.9800	40.9800	+7.559%	1	63	-71.767%
2025-11-20	38.1000	38.1000	38.1000	38.1000	-7.073%	1	64	-69.633%
2025-11-13	41.0000	41.0000	41.0000	41.0000	-11.351%	1	63	-71.780%
2025-11-11	46.2500	46.2500	46.2500	46.2500	-11.922%	2	64	-74.984%
2025-11-06	50.0000	52.5100	50.0000	52.5100	-8.837%	3	64	-77.966%
2025-11-03	57.6000	57.6000	57.6000	57.6000	-18.182%	1	65	-79.913%
2025-10-30	70.4000	70.4000	70.4000	70.4000	+1.164%	7	65	-83.565%
2025-10-29	68.2500	69.5900	68.2500	69.5900	+1.295%	2	65	-83.374%
2025-10-27	69.6000	69.6000	68.7000	68.7000	+7.866%	4	59	-83.159%
2025-10-06	63.6900	63.6900	63.6900	63.6900	-6.476%	1	59	-81.834%
2025-10-02	68.1000	68.1000	68.1000	68.1000	-1.261%	2	59	-83.010%
2025-10-01	76.5000	76.5000	68.9700	68.9700	-29.558%	4	57	-83.225%
2025-09-29	98.0400	98.0400	97.9100	97.9100	+19.988%	10	57	-88.183%
2025-09-17	81.8000	81.8000	81.6000	81.6000	-8.315%	2	47	-85.821%
2025-09-15	89.0000	89.0000	89.0000	89.0000	+3.778%	1	48	-87.000%
2025-09-10	85.7600	85.7600	85.7600	85.7600	-3.293%	1	49	-86.509%
2025-09-09	88.6800	88.6800	88.6800	88.6800	-3.251%	1	49	-86.953%
2025-09-08	96.7200	96.7200	91.6600	91.6600	-3.516%	6	49	-87.377%
2025-09-05	95.0000	95.0000	95.0000	95.0000	-5.585%	1	51	-87.821%
2025-08-22	99.6600	100.6200	99.6600	100.6200	-4.171%	3	50	-88.501%
2025-08-19	104.9500	105.0000	104.9500	105.0000	-2.552%	2	49	-88.981%
2025-08-18	107.7500	107.7500	107.7500	107.7500	+1.364%	1	51	-89.262%
2025-08-15	110.0000	110.0000	106.3000	106.3000	-6.738%	7	50	-89.116%
2025-08-14	113.9800	113.9800	113.9800	113.9800	-6.932%	1	52	-89.849%
2025-08-13	122.4700	122.4700	122.4700	122.4700	-4.767%	1	51	-90.553%
2025-08-11	128.6000	128.6000	128.6000	128.6000	-5.615%	1	51	-91.003%
2025-08-07	114.8000	136.2500	114.8000	136.2500	+49.775%	9	51	-91.508%
2025-08-01	90.9700	90.9700	90.9700	90.9700	-1.707%	2	45	-87.282%
2025-07-31	88.0200	92.5500	82.7500	92.5500	+8.882%	8	47	-87.499%
2025-07-30	85.0000	85.0000	85.0000	85.0000	-3.573%	1	43	-86.388%
2025-07-29	88.0000	88.1500	87.9500	88.1500	+14.481%	5	43	-86.875%
2025-07-25	77.0000	77.0000	77.0000	77.0000	-5.983%	2	41	-84.974%
2025-07-23	84.5500	84.5500	81.9000	81.9000	-7.562%	11	40	-85.873%
2025-07-22	88.6000	88.6000	88.6000	88.6000	+3.023%	1	32	-86.941%
2025-07-18	90.5000	90.5000	86.0000	86.0000	+1.715%	3	32	-86.547%
2025-07-16	83.3500	85.6000	82.8000	84.5500	-0.529%	23	32	-86.316%
2025-07-11	85.0000	85.0000	85.0000	85.0000	-6.849%	2	25	-86.388%
2025-07-01	91.2500	91.2500	91.2500	91.2500	-2.926%	1	23	-87.321%
2025-06-30	94.0000	94.0000	94.0000	94.0000	+1.075%	1	22	-87.691%
2025-06-24	93.0000	93.0000	93.0000	93.0000	-4.370%	2	23	-87.559%
2025-06-20	97.2500	97.2500	97.2500	97.2500	+10.776%	2	23	-88.103%
2025-06-17	87.7900	87.7900	87.7900	87.7900	+1.491%	1	22	-86.821%
2025-06-12	86.7300	86.7300	86.5000	86.5000	+2.976%	2	21	-86.624%
2025-06-11	84.0000	84.0000	84.0000	84.0000	-12.308%	1	21	-86.226%
2025-06-09	95.7900	95.7900	95.7900	95.7900	-3.242%	1	21	-87.921%
2025-06-06	100.0500	100.0500	99.0000	99.0000	-0.702%	10	20	-88.313%
2025-06-05	102.0000	102.0000	99.7000	99.7000	+1.735%	3	23	-88.395%
2025-06-04	97.7700	98.0000	97.7700	98.0000	-5.769%	2	20	-88.194%
2025-06-02	104.0000	104.0000	104.0000	104.0000	-3.471%	1	20	-88.875%
2025-05-30	107.7400	107.7400	107.7400	107.7400	-6.743%	2	19	-89.261%
2025-05-23	117.0000	117.4200	115.5300	115.5300	+5.027%	8	16	-89.985%
2025-05-14	107.0000	110.0000	107.0000	110.0000	+10.000%	6	16	-89.482%
2025-05-13	100.0000	100.0000	100.0000	100.0000	+11.483%	5	11	-88.430%
2025-05-06	89.7000	89.7000	89.7000	89.7000	+0.787%	1	11	-87.101%
2025-05-01	84.0000	89.0000	84.0000	89.0000	+4.289%	2	10	-87.000%
2025-04-22	85.3400	85.3400	85.3400	85.3400	+1.018%	1	11	-86.442%
2025-04-17	84.4800	84.4800	84.4800	84.4800	-18.769%	1	10	-86.304%
2025-04-15	104.0000	104.0000	104.0000	104.0000	-19.223%	1	10	-88.875%
2025-04-07	135.0000	135.0000	128.7500	128.7500	+17.045%	11	10	-91.014%
2025-04-04	104.4200	110.0100	104.4200	110.0000	+34.146%	22	12	-89.482%
2025-03-13	82.0000	82.0000	82.0000	82.0000	0.000%	1	0	-85.890%