Dark

LLY20270617P900
LLY Jun 17 2027 900.00 Put (LLY270617P00900000)
option OPRA

EOD

Sep 8, 2026

44.25+8.456%(+3.45)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	44.5500	51.1500	43.4500	44.2500	+8.456%	18	449	0.000%
2026-09-04	44.4000	44.4000	40.8000	40.8000	+5.155%	92	356	+8.456%
2026-09-03	38.6000	38.8000	38.6000	38.8000	+1.971%	2	356	+14.046%
2026-09-02	37.5000	38.6000	37.5000	38.0500	-0.393%	11	356	+16.294%
2026-08-28	38.2000	38.2000	38.2000	38.2000	+10.564%	3	360	+15.838%
2026-08-26	34.8200	34.8300	34.4200	34.5500	+4.697%	6	360	+28.075%
2026-08-25	32.0500	33.0000	31.1500	33.0000	-1.932%	17	358	+34.091%
2026-08-24	33.6500	33.6500	33.6500	33.6500	+4.666%	1	357	+31.501%
2026-08-21	32.6500	32.6500	32.1500	32.1500	-2.576%	2	356	+37.636%
2026-08-20	31.0500	33.0000	31.0500	33.0000	+10.000%	2	355	+34.091%
2026-08-19	30.4500	30.4500	30.0000	30.0000	-14.286%	2	354	+47.500%
2026-08-18	37.0000	37.2500	35.0000	35.0000	-9.091%	18	353	+26.429%
2026-08-17	38.9000	38.9000	38.5000	38.5000	0.000%	5	358	+14.935%
2026-08-13	37.2000	40.0000	37.2000	38.5000	-2.900%	6	353	+14.935%
2026-08-11	39.5000	39.6500	38.5000	39.6500	-20.700%	25	351	+11.602%
2026-08-05	50.0000	50.0000	50.0000	50.0000	-11.190%	1	343	-11.500%
2026-08-04	56.3000	56.3000	56.3000	56.3000	-3.031%	1	344	-21.403%
2026-08-03	57.3000	58.0600	57.3000	58.0600	+9.941%	6	344	-23.786%
2026-07-31	52.8100	52.8100	52.8100	52.8100	+4.782%	1	343	-16.209%
2026-07-30	50.4000	50.4000	50.4000	50.4000	+14.105%	50	342	-12.202%
2026-07-28	44.1700	44.1700	44.1700	44.1700	-14.878%	1	292	+0.181%
2026-07-17	52.5100	52.5100	51.8900	51.8900	-0.212%	2	293	-14.723%
2026-07-16	52.0000	52.0000	52.0000	52.0000	-6.052%	14	294	-14.904%
2026-07-14	55.3500	55.3500	55.3500	55.3500	+10.678%	1	292	-20.054%
2026-07-13	50.7000	50.9400	49.6000	50.0100	+0.543%	87	291	-11.518%
2026-07-10	50.0000	50.0000	49.7400	49.7400	+15.674%	6	279	-11.037%
2026-07-08	43.0000	43.0000	43.0000	43.0000	-6.623%	25	278	+2.907%
2026-07-06	48.7500	48.7500	46.0500	46.0500	-0.217%	7	253	-3.909%
2026-06-29	46.1500	46.1500	46.1500	46.1500	-25.105%	2	247	-4.117%
2026-06-25	61.6200	61.6200	61.6200	61.6200	-0.773%	1	249	-28.189%
2026-06-18	62.1000	62.1000	62.1000	62.1000	-0.321%	2	250	-28.744%
2026-06-16	62.6000	62.6000	62.3000	62.3000	+0.728%	2	250	-28.973%
2026-06-09	61.8500	61.8500	61.8500	61.8500	+1.895%	2	250	-28.456%
2026-06-08	59.5000	60.7100	59.5000	60.7000	+0.165%	8	250	-27.100%
2026-06-05	60.6000	60.6000	60.6000	60.6000	-15.833%	5	248	-26.980%
2026-06-03	74.0000	74.0000	72.0000	72.0000	+2.128%	5	243	-38.542%
2026-06-01	69.0000	70.5000	69.0000	70.5000	-0.941%	16	246	-37.234%
2026-05-27	72.2700	72.2700	71.1700	71.1700	-1.685%	12	232	-37.825%
2026-05-26	72.3900	72.3900	72.3900	72.3900	-13.995%	1	225	-38.873%
2026-05-21	84.1700	84.1700	84.1700	84.1700	-0.976%	2	224	-47.428%
2026-05-20	85.0000	85.0000	85.0000	85.0000	-6.716%	1	224	-47.941%
2026-05-14	91.1200	91.1200	91.1200	91.1200	-2.909%	3	226	-51.438%
2026-05-13	93.8500	93.8500	93.8500	93.8500	-7.208%	1	225	-52.850%
2026-05-11	101.1400	101.1400	101.1400	101.1400	+1.945%	1	225	-56.249%
2026-05-08	99.2100	99.2100	99.2100	99.2100	+6.050%	1	224	-55.398%
2026-05-06	93.5500	93.5500	93.5500	93.5500	-7.878%	1	223	-52.699%
2026-05-04	102.6500	102.6500	101.5000	101.5500	-1.789%	12	223	-56.425%
2026-05-01	103.3000	103.4000	101.8000	103.4000	-16.153%	6	216	-57.205%
2026-04-30	123.3200	123.3200	123.3200	123.3200	-18.342%	1	216	-64.118%
2026-04-29	151.0200	151.0200	151.0200	151.0200	+5.905%	1	217	-70.699%
2026-04-27	135.1000	142.6000	135.1000	142.6000	+5.818%	2	216	-68.969%
2026-04-24	134.7600	134.7600	134.7600	134.7600	+9.829%	2	215	-67.164%
2026-04-22	128.0000	128.0000	122.2500	122.7000	-7.917%	48	213	-63.936%
2026-04-21	132.5500	136.4500	132.5500	133.2500	-0.262%	24	172	-66.792%
2026-04-16	130.0000	133.6000	130.0000	133.6000	+0.944%	2	172	-66.879%
2026-04-15	132.3500	132.3500	132.3500	132.3500	+9.561%	3	172	-66.566%
2026-04-08	120.8000	120.8000	120.8000	120.8000	-9.139%	5	169	-63.369%
2026-04-07	132.9500	132.9500	132.9500	132.9500	+6.105%	2	174	-66.717%
2026-04-06	122.3000	125.3000	122.3000	125.3000	-5.370%	3	172	-64.685%
2026-03-31	132.4100	132.4100	132.4100	132.4100	+0.539%	1	169	-66.581%
2026-03-23	131.7000	131.7000	131.7000	131.7000	-2.082%	60	168	-66.401%
2026-03-20	134.5000	134.5000	134.5000	134.5000	+2.422%	2	108	-67.100%
2026-03-18	125.6800	133.0000	125.6800	131.3200	+46.236%	18	106	-66.304%
2026-03-02	89.1500	89.8000	89.1500	89.8000	-1.643%	2	89	-50.724%
2026-02-27	91.3000	91.3000	91.3000	91.3000	+15.511%	1	89	-51.533%
2026-02-04	79.0400	79.0400	79.0400	79.0400	-12.566%	1	89	-44.016%
2026-02-02	90.1000	90.4000	90.1000	90.4000	-4.591%	6	90	-51.051%
2026-01-30	94.7500	94.7500	94.7500	94.7500	-4.908%	3	90	-53.298%
2026-01-20	99.6400	99.6400	99.6400	99.6400	+7.637%	2	90	-55.590%
2026-01-15	92.5700	92.5700	92.5700	92.5700	+15.295%	1	90	-52.198%
2026-01-09	80.2900	80.2900	80.2900	80.2900	-13.574%	1	89	-44.887%
2026-01-05	92.9000	92.9000	92.9000	92.9000	+0.923%	1	87	-52.368%
2025-12-15	92.0500	92.0500	92.0500	92.0500	-1.393%	2	87	-51.928%
2025-11-24	93.1700	93.3500	93.1700	93.3500	-1.737%	31	87	-52.598%
2025-11-21	96.9500	96.9500	95.0000	95.0000	-5.604%	4	63	-53.421%
2025-11-20	97.9000	100.6400	96.0000	100.6400	+3.753%	16	63	-56.031%
2025-11-19	97.0000	97.0000	97.0000	97.0000	-9.876%	1	61	-54.381%
2025-11-11	112.5500	112.5500	107.6300	107.6300	-15.730%	5	62	-58.887%
2025-11-06	127.7200	127.7200	127.7200	127.7200	+4.219%	3	65	-65.354%
2025-11-05	125.3100	125.3100	122.5500	122.5500	-27.996%	3	63	-63.892%
2025-10-27	170.9500	170.9500	170.2000	170.2000	+3.371%	2	63	-74.001%
2025-10-13	164.3000	164.6500	164.3000	164.6500	+5.809%	2	63	-73.125%
2025-10-03	155.6100	155.6100	155.6100	155.6100	-4.884%	1	63	-71.564%
2025-10-02	164.2000	164.2000	163.6000	163.6000	+0.368%	2	64	-72.952%
2025-10-01	167.1500	167.3300	163.0000	163.0000	-19.621%	9	65	-72.853%
2025-09-30	202.7900	202.7900	202.7900	202.7900	-5.898%	1	74	-78.179%
2025-09-29	215.5000	215.5000	215.5000	215.5000	-0.691%	1	75	-79.466%
2025-09-25	204.5000	217.0000	204.5000	217.0000	-14.671%	4	76	-79.608%
2025-08-14	254.1700	254.4800	254.0500	254.3100	-11.080%	8	72	-82.600%
2025-08-08	286.0000	286.0000	286.0000	286.0000	+3.838%	1	64	-84.528%
2025-08-07	275.4300	275.4300	275.4300	275.4300	+41.609%	1	63	-83.934%
2025-08-05	194.5000	194.5000	194.5000	194.5000	+7.033%	1	63	-77.249%
2025-07-14	180.6200	181.7200	180.6200	181.7200	-0.699%	57	63	-75.649%
2025-07-11	183.0000	183.0000	183.0000	183.0000	+0.549%	4	120	-75.820%
2025-07-10	182.0000	182.0000	182.0000	182.0000	-5.631%	3	120	-75.687%
2025-07-07	193.2300	193.3000	192.8600	192.8600	+1.043%	10	123	-77.056%
2025-07-03	190.8700	190.8700	190.8700	190.8700	+6.275%	1	122	-76.817%
2025-06-12	179.7500	179.7500	179.6000	179.6000	-18.107%	5	122	-75.362%
2025-05-30	219.3100	219.3100	219.3100	219.3100	-4.390%	2	123	-79.823%
2025-05-29	229.4500	229.4500	229.3800	229.3800	+1.707%	30	123	-80.709%
2025-05-27	228.3100	228.3100	225.5300	225.5300	+6.287%	30	110	-80.380%
2025-05-20	212.1900	212.1900	212.1900	212.1900	-5.693%	2	81	-79.146%
2025-05-14	205.4500	225.9500	205.4500	225.0000	+6.635%	16	81	-80.333%
2025-05-13	209.0400	211.0000	209.0400	211.0000	-2.774%	12	81	-79.028%
2025-05-12	220.6400	220.6400	217.0200	217.0200	+0.273%	3	72	-79.610%
2025-05-09	208.1000	216.4300	208.1000	216.4300	+2.438%	14	73	-79.555%
2025-05-08	216.4300	219.4300	207.3000	211.2800	+6.304%	96	73	-79.056%
2025-05-07	198.7500	198.7500	198.7500	198.7500	-0.550%	1	117	-77.736%
2025-05-06	198.4500	199.8500	198.4500	199.8500	+13.745%	2	118	-77.858%
2025-05-05	175.7000	175.7000	175.7000	175.7000	0.000%	1	120	-74.815%
2025-05-02	182.5000	182.5000	174.7700	175.7000	-7.526%	48	119	-74.815%
2025-05-01	165.4500	193.0000	165.4500	190.0000	+27.645%	33	112	-76.711%
2025-04-30	151.0700	153.9400	148.4000	148.8500	-10.245%	184	133	-70.272%
2025-04-17	165.8400	165.8400	165.8400	165.8400	-34.190%	50	1	-73.318%
2025-04-09	252.0000	252.0000	252.0000	252.0000	+15.068%	1	1	-82.440%
2025-04-04	219.0000	219.0000	219.0000	219.0000	+31.539%	2	2	-79.795%
2025-03-21	166.4900	166.4900	166.4900	166.4900	-2.094%	2	2	-73.422%
2025-03-12	170.0500	170.0500	170.0500	170.0500	+21.464%	1	3	-73.978%
2025-03-06	135.0000	140.0000	135.0000	140.0000	0.000%	2	2	-68.393%