Dark

LLY20270617P740
LLY Jun 17 2027 740.00 Put (LLY270617P00740000)
option OPRA

EOD

Sep 9, 2026

15.85+9.689%(+1.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	16.1000	16.1000	15.8500	15.8500	+9.689%	2	1,801	0.000%
2026-09-04	15.0000	15.0000	14.4500	14.4500	-2.034%	4	1,796	+9.689%
2026-08-31	15.2000	15.2000	14.7500	14.7500	+5.357%	2	1,796	+7.458%
2026-08-28	14.0000	14.0000	14.0000	14.0000	+3.704%	1	1,796	+13.214%
2026-08-27	13.7000	13.7000	13.5000	13.5000	+8.434%	2	1,796	+17.407%
2026-08-20	12.2500	12.6100	12.0500	12.4500	-5.682%	15	1,796	+27.309%
2026-08-18	13.8500	13.8500	13.1000	13.2000	-6.383%	83	1,790	+20.076%
2026-08-17	14.7500	14.7500	14.1000	14.1000	-12.693%	3	1,753	+12.411%
2026-08-14	16.1500	16.1500	16.1500	16.1500	+3.859%	2	1,752	-1.858%
2026-08-11	15.5500	15.5500	15.5500	15.5500	-19.010%	1	1,750	+1.929%
2026-07-27	19.2000	19.2000	19.2000	19.2000	-2.538%	1	1,749	-17.448%
2026-07-24	19.7000	19.7000	19.7000	19.7000	-5.288%	1	1,750	-19.543%
2026-07-23	20.8000	20.9000	20.7000	20.8000	+5.584%	6	1,751	-23.798%
2026-07-10	19.8200	20.2500	19.4500	19.7000	+12.571%	17	1,748	-19.543%
2026-07-09	18.0000	18.0000	17.5000	17.5000	-3.315%	2	1,740	-9.429%
2026-07-08	18.2000	18.2000	18.1000	18.1000	-4.737%	2	1,740	-12.431%
2026-07-07	19.0000	19.0000	19.0000	19.0000	-6.404%	2	1,739	-16.579%
2026-07-06	20.6000	20.6000	20.3000	20.3000	-4.336%	2	1,740	-21.921%
2026-07-01	20.0000	21.2200	20.0000	21.2200	+5.572%	3	1,740	-25.306%
2026-06-30	20.1000	20.1000	20.1000	20.1000	-25.556%	2	1,738	-21.144%
2026-06-17	27.0000	27.0000	27.0000	27.0000	+3.687%	1	1,738	-41.296%
2026-06-16	26.6800	26.6800	26.0400	26.0400	+2.118%	4	1,738	-39.132%
2026-06-11	25.5000	25.5000	25.5000	25.5000	-18.217%	1	1,739	-37.843%
2026-06-03	32.0000	32.0000	31.1800	31.1800	+9.519%	2	1,739	-49.166%
2026-05-28	28.4700	28.4700	28.4700	28.4700	-35.661%	1	1,740	-44.327%
2026-05-05	44.4000	44.5000	44.2000	44.2500	-4.634%	6	1,740	-64.181%
2026-05-04	46.8000	47.1000	46.4000	46.4000	-3.434%	11	1,742	-65.841%
2026-05-01	48.0500	48.0500	48.0500	48.0500	-9.510%	1	1,740	-67.014%
2026-04-30	53.4500	53.4500	53.1000	53.1000	-24.089%	2	1,740	-70.151%
2026-04-28	69.8000	69.9500	69.8000	69.9500	+19.369%	2	1,741	-77.341%
2026-04-17	58.7000	58.7000	58.6000	58.6000	-8.652%	2	1,742	-72.952%
2026-04-15	63.4500	64.1500	63.4500	64.1500	-4.595%	2	1,743	-75.292%
2026-03-24	68.0000	68.0100	67.2400	67.2400	+3.446%	16	1,743	-76.428%
2026-03-20	64.8000	65.3000	64.8000	65.0000	+21.837%	162	1,743	-75.615%
2026-03-16	53.8000	53.8000	53.3500	53.3500	+0.832%	2	1,726	-70.291%
2026-03-13	52.6000	52.9200	52.4900	52.9100	+3.949%	24	1,726	-70.043%
2026-03-10	51.4500	51.5500	50.9000	50.9000	-4.233%	8	1,725	-68.861%
2026-03-09	52.6500	53.3000	52.6500	53.1500	+15.543%	92	1,724	-70.179%
2026-03-02	43.0000	46.8500	42.9000	46.0000	+1.996%	8	1,734	-65.543%
2026-02-26	45.0800	45.4800	44.3700	45.1000	+5.497%	30	1,735	-64.856%
2026-02-25	42.6000	42.7500	42.6000	42.7500	+0.352%	2	1,738	-62.924%
2026-02-24	42.1500	42.7500	42.1500	42.6000	+2.060%	12	1,738	-62.793%
2026-02-23	41.5500	41.8600	41.2500	41.7400	-5.672%	62	1,732	-62.027%
2026-02-10	45.0000	45.0000	44.2500	44.2500	+4.808%	2	1,734	-64.181%
2026-02-09	42.4000	42.5000	42.1400	42.2200	-8.910%	14	1,734	-62.459%
2026-01-28	45.8700	47.0000	44.9100	46.3500	+8.269%	4	1,738	-65.804%
2026-01-02	42.8100	42.8100	42.8100	42.8100	-10.025%	1	1,740	-62.976%
2025-12-17	47.5800	47.5800	47.5800	47.5800	+3.322%	1	1,741	-66.688%
2025-12-15	46.9500	46.9500	46.0500	46.0500	-11.782%	2	1,742	-65.581%
2025-12-10	52.2000	52.2000	52.2000	52.2000	+18.636%	1,700	1,742	-69.636%
2025-12-02	44.0000	44.0000	44.0000	44.0000	-31.304%	1	42	-63.977%
2025-11-06	62.7100	65.0000	62.7100	64.0500	-23.559%	36	42	-75.254%
2025-10-27	83.7900	83.7900	83.7900	83.7900	+12.818%	14	61	-81.084%
2025-10-10	74.2700	74.2700	74.2700	74.2700	-10.302%	1	61	-78.659%
2025-10-02	83.2500	83.2500	82.8000	82.8000	-9.902%	2	61	-80.857%
2025-10-01	91.9000	91.9000	91.9000	91.9000	-20.776%	1	62	-82.753%
2025-09-25	115.7000	116.5000	115.7000	116.0000	+18.126%	3	62	-86.336%
2025-09-16	98.5000	99.2100	98.2000	98.2000	-8.736%	4	61	-83.859%
2025-09-15	107.6000	107.6000	107.6000	107.6000	+1.252%	1	60	-85.270%
2025-09-10	104.6000	106.8000	104.6000	106.2700	-0.682%	12	59	-85.085%
2025-09-09	107.0000	107.0000	107.0000	107.0000	-5.735%	1	59	-85.187%
2025-09-05	113.5100	113.5100	113.5100	113.5100	+2.957%	10	60	-86.036%
2025-09-04	110.2500	110.2500	110.2500	110.2500	-3.077%	10	60	-85.624%
2025-09-02	113.7500	113.7500	113.7500	113.7500	+0.664%	1	50	-86.066%
2025-08-28	113.0000	113.0000	113.0000	113.0000	+3.196%	1	49	-85.973%
2025-08-27	109.5000	109.5000	109.5000	109.5000	-5.440%	1	49	-85.525%
2025-08-26	115.8000	115.8000	115.8000	115.8000	-3.339%	1	48	-86.313%
2025-08-21	118.5000	119.8000	118.5000	119.8000	-3.387%	15	48	-86.770%
2025-08-19	124.6000	124.6000	124.0000	124.0000	-4.025%	21	33	-87.218%
2025-08-18	129.2000	129.2000	129.2000	129.2000	-15.162%	1	27	-87.732%
2025-08-11	152.2900	152.2900	152.2900	152.2900	+65.984%	1	27	-89.592%
2025-07-25	91.7500	91.7500	91.7500	91.7500	-10.049%	1	27	-82.725%
2025-07-23	102.0000	102.0000	102.0000	102.0000	-2.346%	4	26	-84.461%
2025-07-17	104.4500	104.4500	104.4500	104.4500	+7.680%	4	27	-84.825%
2025-07-14	97.0000	97.0000	97.0000	97.0000	-4.902%	4	23	-83.660%
2025-07-11	102.0000	102.0000	102.0000	102.0000	-3.318%	4	23	-84.461%
2025-06-26	105.5000	105.5000	105.5000	105.5000	+3.078%	10	19	-84.976%
2025-06-12	102.3500	102.3500	102.3500	102.3500	+1.891%	2	10	-84.514%
2025-06-11	100.9200	100.9200	100.4500	100.4500	-0.741%	3	11	-84.221%
2025-06-10	106.3300	106.3300	101.2000	101.2000	-17.185%	5	12	-84.338%
2025-06-03	122.2000	122.2000	122.2000	122.2000	-1.887%	7	8	-87.029%
2025-06-02	124.5500	124.5500	124.5500	124.5500	-7.768%	7	8	-87.274%
2025-04-09	135.0400	135.0400	135.0400	135.0400	0.000%	1	1	-88.263%