Dark

LLY20270617P800
LLY Jun 17 2027 800.00 Put (LLY270617P00800000)
option OPRA

EOD

Sep 8, 2026

23.60+13.462%(+2.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	23.6000	23.6000	23.6000	23.6000	+13.462%	2	685	0.000%
2026-09-04	20.8000	20.8000	20.8000	20.8000	-7.965%	1	684	+13.462%
2026-08-28	22.6000	22.6000	22.6000	22.6000	+15.897%	3	684	+4.425%
2026-08-26	19.3100	19.5000	19.3100	19.5000	+5.978%	3	684	+21.026%
2026-08-25	17.9500	18.4000	17.9500	18.4000	+2.222%	6	682	+28.261%
2026-08-24	19.3500	19.5000	17.9900	18.0000	-3.226%	18	684	+31.111%
2026-08-21	19.3800	19.4400	18.0000	18.6000	+1.087%	12	677	+26.882%
2026-08-20	17.5000	18.5500	17.5000	18.4000	+8.491%	7	680	+28.261%
2026-08-19	17.9000	17.9000	16.9600	16.9600	-15.200%	22	680	+39.151%
2026-08-18	20.2000	20.4000	20.0000	20.0000	-15.612%	12	690	+18.000%
2026-08-17	23.7000	23.7000	23.7000	23.7000	+0.424%	5	692	-0.422%
2026-08-14	23.6000	23.6000	23.6000	23.6000	+5.830%	1	690	0.000%
2026-08-13	21.6000	22.5000	21.6000	22.3000	-5.508%	5	689	+5.830%
2026-08-12	23.6000	23.6000	23.6000	23.6000	+4.889%	15	687	0.000%
2026-08-11	22.5000	22.5000	22.5000	22.5000	-13.127%	1	687	+4.889%
2026-08-07	25.9000	25.9000	25.9000	25.9000	+0.271%	1	686	-8.880%
2026-08-06	25.8300	25.8300	25.8300	25.8300	-10.931%	3	686	-8.633%
2026-08-05	25.9900	30.0000	25.9900	29.0000	-14.706%	26	683	-18.621%
2026-08-04	34.0000	34.0000	34.0000	34.0000	+16.478%	3	676	-30.588%
2026-07-30	29.0000	29.1900	29.0000	29.1900	+16.760%	10	673	-19.150%
2026-07-28	25.0000	25.0000	24.9900	25.0000	-18.033%	10	671	-5.600%
2026-07-20	30.5000	30.5000	30.5000	30.5000	-0.587%	1	677	-22.623%
2026-07-16	30.6800	30.6800	30.6800	30.6800	+9.376%	1	676	-23.077%
2026-07-10	28.0500	28.0500	28.0500	28.0500	-3.276%	4	676	-15.865%
2026-07-06	29.0000	29.0000	29.0000	29.0000	+2.113%	1	672	-18.621%
2026-06-30	28.4000	28.4000	28.4000	28.4000	+2.824%	1	672	-16.901%
2026-06-29	27.6200	27.6200	27.6200	27.6200	-30.164%	1	673	-14.555%
2026-06-18	38.7000	39.5500	38.3000	39.5500	+5.186%	5	664	-40.329%
2026-06-17	37.2500	37.6000	37.2000	37.6000	+1.348%	10	664	-37.234%
2026-06-16	37.4700	37.6000	36.9000	37.1000	+1.644%	48	664	-36.388%
2026-06-12	37.1000	37.1000	36.5000	36.5000	+4.137%	9	661	-35.342%
2026-06-11	35.1200	35.1200	35.0500	35.0500	-7.690%	44	655	-32.668%
2026-06-10	37.4800	37.9700	37.3900	37.9700	+4.027%	7	614	-37.846%
2026-06-08	36.8300	36.8300	36.5000	36.5000	+0.690%	2	610	-35.342%
2026-06-05	36.2500	36.2500	36.2500	36.2500	-9.375%	2	611	-34.897%
2026-06-04	37.6000	40.0000	37.6000	40.0000	-10.414%	4	611	-41.000%
2026-06-02	44.6500	44.6500	44.6500	44.6500	+6.310%	1	615	-47.144%
2026-06-01	42.0000	42.0000	42.0000	42.0000	+4.817%	1	614	-43.810%
2026-05-29	39.9500	40.0700	39.9500	40.0700	-8.787%	2	614	-41.103%
2026-05-26	44.4000	44.4400	43.9300	43.9300	-7.438%	5	615	-46.278%
2026-05-22	47.4600	47.4600	47.4600	47.4600	-3.674%	1	612	-50.274%
2026-05-21	52.1500	52.1500	49.2700	49.2700	-9.596%	3	612	-52.101%
2026-05-20	52.5000	54.5000	52.5000	54.5000	-0.909%	2	612	-56.697%
2026-05-19	56.0000	56.0000	54.6000	55.0000	-6.780%	5	611	-57.091%
2026-05-18	57.5500	59.0000	57.5500	59.0000	+7.175%	2	611	-60.000%
2026-05-13	55.4400	55.4400	55.0500	55.0500	-5.881%	6	611	-57.130%
2026-05-12	58.4900	58.4900	58.4900	58.4900	-5.371%	1	610	-59.651%
2026-05-11	61.8100	61.8100	61.8100	61.8100	-4.171%	1	610	-61.818%
2026-05-08	64.5000	64.5000	64.5000	64.5000	+8.167%	1	610	-63.411%
2026-05-05	61.9000	62.0500	59.6300	59.6300	-9.446%	14	609	-60.423%
2026-05-01	65.1700	65.8500	65.0500	65.8500	-8.744%	12	599	-64.161%
2026-04-30	72.1600	72.1600	72.1600	72.1600	-25.238%	3	599	-67.295%
2026-04-29	96.5200	96.5200	96.5200	96.5200	+1.600%	40	596	-75.549%
2026-04-28	95.0000	95.0000	95.0000	95.0000	+5.030%	100	556	-75.158%
2026-04-27	88.0000	90.4500	88.0000	90.4500	-0.583%	26	456	-73.908%
2026-04-24	91.6900	91.6900	90.9800	90.9800	+13.953%	75	440	-74.060%
2026-04-23	79.8400	79.8400	79.8400	79.8400	-7.753%	1	378	-70.441%
2026-04-21	85.6700	87.0500	85.6700	86.5500	+3.159%	3	378	-72.733%
2026-04-16	84.0000	84.0000	83.9000	83.9000	-9.785%	2	378	-71.871%
2026-03-30	93.0000	93.0000	93.0000	93.0000	+9.347%	1	377	-74.624%
2026-03-20	83.6500	88.2000	83.6500	85.0500	+2.322%	7	376	-72.252%
2026-03-17	83.1200	83.1200	83.1200	83.1200	+21.877%	50	371	-71.607%
2026-03-10	68.0000	68.2000	68.0000	68.2000	-4.011%	2	331	-65.396%
2026-03-05	71.0500	71.0500	71.0500	71.0500	+17.730%	50	338	-66.784%
2026-03-02	60.4000	60.9800	60.2500	60.3500	+2.288%	50	288	-60.895%
2026-02-27	60.2500	60.2500	59.0000	59.0000	-3.673%	3	267	-60.000%
2026-02-26	61.4500	61.4500	61.2500	61.2500	-1.969%	2	268	-61.469%
2026-02-20	62.5000	62.5000	62.4800	62.4800	-0.112%	5	267	-62.228%
2026-02-18	62.5500	62.5500	62.5500	62.5500	+4.774%	10	262	-62.270%
2026-02-10	58.8300	59.7000	58.8300	59.7000	+5.032%	104	252	-60.469%
2026-02-06	56.8400	56.8400	56.8400	56.8400	-8.026%	1	151	-58.480%
2026-02-05	58.5000	61.8000	58.5000	61.8000	+21.224%	101	152	-61.812%
2026-02-04	51.5000	51.5000	50.9800	50.9800	-22.381%	7	55	-53.707%
2026-02-03	66.4000	66.4000	65.6800	65.6800	+16.248%	2	53	-64.068%
2026-02-02	56.5000	56.5000	56.5000	56.5000	-9.816%	1	53	-58.230%
2026-01-28	62.6500	62.6500	62.6500	62.6500	+7.039%	10	53	-62.330%
2026-01-06	58.5300	58.5300	58.5300	58.5300	-4.049%	1	43	-59.679%
2026-01-05	61.0000	61.0000	61.0000	61.0000	-3.328%	5	42	-61.311%
2025-12-17	63.1000	63.1000	63.1000	63.1000	-3.221%	5	37	-62.599%
2025-12-04	65.2000	65.2000	65.2000	65.2000	+10.565%	2	37	-63.804%
2025-12-02	58.0000	59.0500	58.0000	58.9700	-8.800%	5	37	-59.980%
2025-11-20	64.6600	64.6600	64.6600	64.6600	-4.996%	1	37	-63.501%
2025-11-12	68.0600	68.0600	68.0600	68.0600	-3.159%	1	38	-65.325%
2025-11-11	70.2800	70.2800	70.2800	70.2800	-17.318%	2	38	-66.420%
2025-11-06	85.2500	85.2500	85.0000	85.0000	-4.225%	2	40	-72.235%
2025-11-05	88.7500	88.7500	88.7500	88.7500	-6.628%	1	40	-73.408%
2025-11-04	95.0500	95.0500	89.0000	95.0500	+6.678%	10	40	-75.171%
2025-11-03	91.5000	91.5000	89.1000	89.1000	-12.861%	3	43	-73.513%
2025-10-30	102.2500	102.2500	102.2500	102.2500	-16.326%	1	43	-76.919%
2025-10-22	122.2000	122.2000	122.2000	122.2000	-0.432%	1	44	-80.687%
2025-10-17	122.5500	122.7300	122.2500	122.7300	+8.515%	3	45	-80.771%
2025-10-15	112.5000	113.1000	112.5000	113.1000	+3.952%	2	43	-79.134%
2025-10-13	106.6100	110.5000	106.6100	108.8000	+1.673%	4	42	-78.309%
2025-10-10	97.2000	107.0100	97.2000	107.0100	+6.552%	2	42	-77.946%
2025-10-08	100.4300	100.4300	100.4300	100.4300	-2.514%	1	40	-76.501%
2025-10-03	105.1300	105.1300	103.0200	103.0200	-6.473%	11	39	-77.092%
2025-10-02	110.1500	110.1500	110.1500	110.1500	-24.191%	3	48	-78.575%
2025-09-30	145.3000	145.3000	145.3000	145.3000	-3.269%	1	51	-83.758%
2025-09-26	150.2100	150.2100	150.2100	150.2100	-0.503%	1	51	-84.289%
2025-09-25	150.9700	150.9700	150.9700	150.9700	+15.952%	4	52	-84.368%
2025-09-18	129.0000	130.2000	129.0000	130.2000	+0.308%	3	56	-81.874%
2025-09-16	127.8700	129.8000	127.8700	129.8000	-2.406%	3	57	-81.818%
2025-09-11	133.0000	133.0000	133.0000	133.0000	-10.738%	1	58	-82.256%
2025-09-08	149.0000	149.0000	149.0000	149.0000	+5.055%	1	57	-84.161%
2025-09-04	141.8300	141.8300	141.8300	141.8300	-2.152%	1	58	-83.360%
2025-08-27	144.9500	144.9500	144.9500	144.9500	-9.930%	1	59	-83.719%
2025-08-19	160.4800	160.9300	160.4800	160.9300	-1.130%	2	60	-85.335%
2025-08-18	162.7700	162.7700	162.7700	162.7700	-0.355%	1	58	-85.501%
2025-08-15	165.6500	165.6500	163.3500	163.3500	-21.209%	3	57	-85.552%
2025-08-08	203.2500	207.3200	203.2500	207.3200	+3.930%	3	58	-88.617%
2025-08-07	194.8000	201.9400	194.8000	199.4800	+36.630%	18	56	-88.169%
2025-07-31	133.5500	146.0000	133.5500	146.0000	+7.988%	3	48	-83.836%
2025-07-29	138.5000	138.5000	135.2000	135.2000	+15.753%	2	45	-82.544%
2025-07-28	116.8000	116.8000	116.8000	116.8000	-3.471%	1	44	-79.795%
2025-07-24	122.3000	122.3000	121.0000	121.0000	-12.950%	4	45	-80.496%
2025-07-21	139.0000	139.0000	139.0000	139.0000	+1.128%	1	45	-83.022%
2025-07-18	137.4500	137.4500	137.4500	137.4500	-0.794%	1	45	-82.830%
2025-07-17	130.0000	138.5500	130.0000	138.5500	+9.448%	6	44	-82.966%
2025-07-16	127.4000	127.4000	126.5900	126.5900	-4.927%	4	40	-81.357%
2025-07-15	123.7100	133.1500	123.5400	133.1500	+4.333%	10	42	-82.276%
2025-07-14	127.6200	127.6200	127.6200	127.6200	-8.002%	1	34	-81.508%
2025-06-30	138.7200	138.7200	138.7200	138.7200	+1.071%	1	34	-82.987%
2025-06-27	133.2000	137.2500	133.2000	137.2500	+2.594%	2	34	-82.805%
2025-06-26	131.2400	133.7800	131.2400	133.7800	-1.741%	2	35	-82.359%
2025-06-25	136.1500	136.1500	136.1500	136.1500	-3.522%	1	34	-82.666%
2025-06-24	141.1200	141.1200	141.1200	141.1200	+8.889%	2	34	-83.277%
2025-06-16	129.6000	129.6000	129.6000	129.6000	+5.109%	1	36	-81.790%
2025-06-13	127.3200	127.3200	123.3000	123.3000	-9.205%	4	36	-80.860%
2025-06-10	135.8000	135.8000	135.8000	135.8000	-4.749%	2	36	-82.622%
2025-06-09	143.0000	143.0000	142.5700	142.5700	-13.526%	2	38	-83.447%
2025-05-27	164.8700	164.8700	164.8700	164.8700	-2.259%	1	40	-85.686%
2025-05-23	172.0000	172.0000	168.6800	168.6800	+0.855%	4	40	-86.009%
2025-05-22	167.2500	167.2500	167.2500	167.2500	+10.513%	1	40	-85.889%
2025-05-16	151.3400	151.3400	151.3400	151.3400	-2.769%	20	39	-84.406%
2025-05-15	155.6500	155.6500	155.6500	155.6500	-1.953%	10	41	-84.838%
2025-05-14	158.7500	158.7500	158.7500	158.7500	+7.561%	1	31	-85.134%
2025-05-12	147.5900	147.5900	147.5900	147.5900	-5.754%	2	30	-84.010%
2025-05-09	154.6500	156.6000	154.6500	156.6000	+3.681%	4	32	-84.930%
2025-05-08	153.0000	158.7100	150.9500	151.0400	+5.438%	7	30	-84.375%
2025-05-07	143.2500	143.2500	143.2500	143.2500	-0.174%	1	27	-83.525%
2025-05-06	136.5000	143.5000	136.5000	143.5000	+4.745%	4	26	-83.554%
2025-05-01	126.0000	137.0000	126.0000	137.0000	+31.390%	15	22	-82.774%
2025-04-30	104.1300	104.3900	104.1300	104.2700	-3.364%	12	27	-77.366%
2025-04-25	109.7400	109.7400	107.9000	107.9000	-15.479%	6	17	-78.128%
2025-04-17	126.4500	127.6600	125.7000	127.6600	-26.880%	3	21	-81.513%
2025-04-08	174.5900	174.5900	174.5900	174.5900	-2.480%	10	21	-86.483%
2025-04-07	164.5500	179.0300	164.5500	179.0300	+14.411%	2	11	-86.818%
2025-04-04	156.4800	156.4800	156.4800	156.4800	+40.973%	2	9	-84.918%
2025-03-26	111.0000	111.0000	111.0000	111.0000	+7.767%	2	8	-78.739%
2025-03-25	101.4100	103.0000	101.4100	103.0000	-6.813%	4	6	-77.087%
2025-03-21	110.5300	110.5300	110.5300	110.5300	-11.221%	2	2	-78.648%
2025-03-13	124.5000	124.5000	124.5000	124.5000	0.000%	1	0	-81.044%