Dark

LLY20270617P850
LLY Jun 17 2027 850.00 Put (LLY270617P00850000)
option OPRA

EOD

Jul 24, 2026

37.09-12.109%(-5.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	39.6000	39.6000	37.0900	37.0900	-12.109%	2	433	0.000%
2026-07-14	42.3500	42.3500	42.2000	42.2000	+9.753%	5	431	-12.109%
2026-07-06	38.4500	38.4500	38.4500	38.4500	+6.806%	1	427	-3.537%
2026-06-29	35.4500	36.0000	35.4500	36.0000	-26.078%	31	427	+3.028%
2026-06-24	49.4500	49.4500	48.7000	48.7000	-6.616%	9	428	-23.840%
2026-06-18	51.7500	52.1500	51.7500	52.1500	+6.887%	5	417	-28.878%
2026-06-16	48.4000	49.1300	48.3900	48.7900	+6.065%	26	417	-23.980%
2026-06-11	46.0000	46.0000	46.0000	46.0000	-7.202%	2	411	-19.370%
2026-06-10	49.5700	49.5700	49.5700	49.5700	+4.073%	2	409	-25.177%
2026-06-08	46.0900	47.6300	46.0900	47.6300	-4.319%	6	409	-22.129%
2026-06-05	48.1100	49.7800	47.5400	49.7800	-1.426%	9	412	-25.492%
2026-06-04	49.2200	50.5000	49.2200	50.5000	-15.833%	4	405	-26.554%
2026-06-03	60.0000	60.0000	60.0000	60.0000	+13.636%	1	401	-38.183%
2026-05-29	53.0000	53.0000	52.5000	52.8000	+4.658%	3	401	-29.754%
2026-05-28	50.8000	50.8000	49.9700	50.4500	-20.035%	9	398	-26.482%
2026-05-21	64.6000	65.6300	62.6900	63.0900	-16.548%	53	397	-41.211%
2026-05-18	76.2000	76.2000	75.6000	75.6000	+4.564%	61	397	-50.939%
2026-05-15	72.3000	72.3000	72.3000	72.3000	-1.766%	2	347	-48.700%
2026-05-14	74.0500	74.0500	73.2500	73.6000	-2.387%	6	284	-49.606%
2026-05-12	75.4000	75.4000	75.4000	75.4000	-9.603%	1	287	-50.809%
2026-05-08	83.4100	83.4100	83.4100	83.4100	+10.947%	1	287	-55.533%
2026-05-06	75.1800	75.1800	75.1800	75.1800	-7.357%	1	287	-50.665%
2026-05-04	81.9500	81.9500	80.6100	81.1500	-0.098%	15	286	-54.295%
2026-05-01	81.2300	81.2300	81.2300	81.2300	-17.163%	1	285	-54.340%
2026-04-30	99.8800	99.8800	98.0600	98.0600	-18.999%	2	285	-62.176%
2026-04-29	120.2000	121.0600	120.1000	121.0600	+5.270%	5	283	-69.362%
2026-04-28	115.6000	115.6000	115.0000	115.0000	+9.838%	2	283	-67.748%
2026-04-16	104.7000	104.7000	104.7000	104.7000	-2.469%	2	281	-64.575%
2026-04-15	107.0000	107.3500	107.0000	107.3500	-3.601%	2	281	-65.449%
2026-03-24	110.8600	111.4600	110.8600	111.3600	+19.421%	36	281	-66.694%
2026-03-05	91.3000	93.3500	91.3000	93.2500	+27.391%	20	286	-60.225%
2026-03-02	72.4000	73.4500	71.5000	73.2000	-2.621%	48	278	-49.331%
2026-02-27	76.1000	76.5700	74.8500	75.1700	-2.262%	54	273	-50.659%
2026-02-26	77.4500	78.0900	76.3500	76.9100	+3.069%	65	277	-51.775%
2026-02-25	72.5500	75.2800	72.5500	74.6200	+5.769%	3	258	-50.295%
2026-02-23	70.3600	71.3900	70.0500	70.5500	-3.686%	33	258	-47.427%
2026-02-12	73.2500	73.2500	73.2500	73.2500	-2.761%	1	250	-49.365%
2026-02-10	75.3300	75.3300	75.3300	75.3300	+22.130%	1	250	-50.763%
2026-02-04	65.0000	65.0000	61.6800	61.6800	-26.282%	2	250	-39.867%
2026-02-03	74.0000	85.5000	74.0000	83.6700	+13.992%	57	251	-55.671%
2026-01-27	70.0000	73.4000	70.0000	73.4000	+6.115%	52	196	-49.469%
2026-01-13	69.1700	69.1700	69.1700	69.1700	+1.126%	1	144	-46.378%
2026-01-09	68.4000	68.4000	68.4000	68.4000	+3.794%	1	145	-45.775%
2026-01-08	65.9000	65.9000	65.9000	65.9000	+3.698%	50	144	-43.718%
2026-01-07	63.5500	63.5500	63.5500	63.5500	-14.122%	1	94	-41.637%
2026-01-05	74.0000	74.0000	74.0000	74.0000	-2.426%	1	93	-49.878%
2025-12-19	75.8400	75.8400	75.8400	75.8400	-10.142%	1	93	-51.094%
2025-12-12	84.9000	84.9000	84.4000	84.4000	+3.330%	2	93	-56.055%
2025-12-11	81.6800	81.6800	81.6800	81.6800	-0.024%	1	93	-54.591%
2025-12-04	81.4500	81.7000	81.4500	81.7000	+5.624%	2	92	-54.602%
2025-11-24	77.3500	77.3500	77.3500	77.3500	-29.037%	30	91	-52.049%
2025-11-07	109.0000	109.0000	109.0000	109.0000	+3.592%	2	64	-65.972%
2025-11-06	104.2200	105.2200	104.2200	105.2200	-0.265%	16	66	-64.750%
2025-11-05	104.0600	105.5000	98.6500	105.5000	-6.720%	3	82	-64.844%
2025-11-04	113.1000	113.1000	113.1000	113.1000	-18.014%	1	85	-67.206%
2025-10-28	138.9500	138.9500	137.9500	137.9500	-6.791%	2	85	-73.113%
2025-10-17	148.0000	148.0000	148.0000	148.0000	+5.263%	2	85	-74.939%
2025-10-14	141.9000	141.9000	140.6000	140.6000	+15.104%	2	87	-73.620%
2025-10-10	122.1500	122.1500	122.1500	122.1500	-1.745%	1	87	-69.636%
2025-10-09	124.3200	124.3200	124.3200	124.3200	-3.852%	3	87	-70.166%
2025-10-03	129.2000	129.3000	128.7500	129.3000	-3.795%	28	87	-71.315%
2025-10-02	138.0000	138.0000	134.4000	134.4000	-13.736%	7	67	-72.403%
2025-09-17	156.4000	156.4000	155.8000	155.8000	-0.733%	2	70	-76.194%
2025-09-16	157.0500	157.0500	156.9500	156.9500	-7.459%	2	69	-76.368%
2025-09-10	169.6000	169.6000	169.6000	169.6000	-11.667%	1	69	-78.131%
2025-08-19	192.0000	192.0000	192.0000	192.0000	-0.791%	1	70	-80.682%
2025-08-18	193.5300	193.5300	193.5300	193.5300	-21.521%	1	69	-80.835%
2025-08-08	240.6000	246.6000	240.6000	246.6000	+5.182%	3	70	-84.959%
2025-08-07	236.0000	240.0000	232.9500	234.4500	+34.394%	18	69	-84.180%
2025-08-06	174.4500	174.4500	174.4500	174.4500	+1.013%	1	63	-78.739%
2025-07-31	162.5700	172.8000	162.5700	172.7000	+4.300%	4	63	-78.523%
2025-07-30	159.7600	165.5800	159.7600	165.5800	+1.303%	7	63	-77.600%
2025-07-29	159.2400	164.5000	158.4800	163.4500	+15.717%	70	64	-77.308%
2025-07-28	141.2500	141.2500	141.2500	141.2500	-11.414%	1	97	-73.742%
2025-07-22	159.4500	159.4500	159.4500	159.4500	-4.090%	3	96	-76.739%
2025-07-21	166.3500	167.0100	166.2500	166.2500	+6.577%	4	98	-77.690%
2025-07-17	155.9900	155.9900	155.9900	155.9900	-2.683%	1	97	-76.223%
2025-07-15	160.1900	160.2900	160.1900	160.2900	+5.232%	3	98	-76.861%
2025-07-14	152.3800	152.7200	152.3200	152.3200	-2.171%	57	97	-75.650%
2025-07-11	154.9000	156.7200	154.9000	155.7000	+1.698%	21	154	-76.179%
2025-07-10	153.1000	153.1000	153.1000	153.1000	+0.657%	3	153	-75.774%
2025-07-08	152.1000	152.1000	152.1000	152.1000	-6.279%	1	156	-75.615%
2025-06-18	163.2200	163.5000	162.2900	162.2900	+0.864%	3	157	-77.146%
2025-06-17	158.5000	160.9000	158.2800	160.9000	+7.267%	3	157	-76.948%
2025-06-13	150.0000	150.0000	150.0000	150.0000	-2.025%	2	156	-75.273%
2025-06-11	153.4500	153.4500	153.1000	153.1000	-13.600%	2	157	-75.774%
2025-06-05	177.2000	177.2000	177.2000	177.2000	+3.529%	1	158	-79.069%
2025-06-04	172.4800	173.5200	171.1600	171.1600	-12.673%	4	159	-78.330%
2025-05-29	196.0000	196.0000	196.0000	196.0000	-0.619%	30	163	-81.077%
2025-05-28	197.2200	197.2200	197.2200	197.2200	+2.224%	1	133	-81.194%
2025-05-27	194.8600	194.8600	192.9300	192.9300	+3.022%	30	134	-80.775%
2025-05-21	187.2700	187.2700	187.2700	187.2700	+3.642%	1	104	-80.194%
2025-05-20	180.6900	180.6900	180.6900	180.6900	+2.981%	2	105	-79.473%
2025-05-16	175.4600	175.4600	175.4600	175.4600	-7.164%	2	103	-78.861%
2025-05-15	189.0000	189.0000	189.0000	189.0000	+0.090%	2	104	-80.376%
2025-05-14	176.1300	188.8300	176.1300	188.8300	+5.710%	4	104	-80.358%
2025-05-13	177.8400	178.6300	177.8400	178.6300	-1.118%	2	104	-79.236%
2025-05-12	190.8800	190.8800	180.6500	180.6500	-2.039%	2	102	-79.469%
2025-05-09	177.7700	184.4300	177.7700	184.4100	+2.297%	10	101	-79.887%
2025-05-08	187.6700	187.6700	177.0000	180.2700	+6.041%	100	97	-79.425%
2025-05-07	170.0000	170.0000	170.0000	170.0000	+2.096%	1	13	-78.182%
2025-05-06	163.9100	166.5100	163.9100	166.5100	+13.157%	4	13	-77.725%
2025-05-05	147.1500	147.1500	147.1500	147.1500	-5.358%	1	11	-74.794%
2025-05-01	155.4800	155.4800	155.4800	155.4800	+19.655%	3	11	-76.145%
2025-04-30	129.9400	129.9400	129.9400	129.9400	-12.967%	1	8	-71.456%
2025-04-17	149.3000	149.3000	149.3000	149.3000	-32.382%	1	7	-75.157%
2025-04-10	201.6000	220.8000	201.6000	220.8000	+16.149%	4	7	-83.202%
2025-04-04	190.1000	190.1000	190.1000	190.1000	+16.554%	6	3	-80.489%
2025-04-03	163.1000	163.1000	163.1000	163.1000	+6.741%	1	3	-77.259%
2025-04-01	152.8000	152.8000	152.8000	152.8000	-1.483%	1	2	-75.726%
2025-03-31	155.1000	155.1000	155.1000	155.1000	0.000%	1	1	-76.086%