Dark

LLY20280121P900
LLY Jan 21 2028 900.00 Put (LLY280121P00900000)
option OPRA

EOD

Jul 22, 2026

83.05+0.973%(+0.80)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	82.0000	83.7600	82.0000	83.0500	+0.973%	40	357	0.000%
2026-07-21	82.2500	82.2500	82.2500	82.2500	-2.200%	10	338	+0.973%
2026-07-14	84.0000	84.6000	84.0000	84.1000	+8.656%	3	328	-1.249%
2026-07-06	77.9900	77.9900	76.2000	77.4000	+2.435%	8	328	+7.300%
2026-06-30	77.4500	77.4500	75.5600	75.5600	+1.586%	2	328	+9.913%
2026-06-29	73.5000	75.6600	73.5000	74.3800	-15.964%	6	328	+11.656%
2026-06-25	86.4600	88.5100	86.4600	88.5100	-1.656%	2	332	-6.169%
2026-06-24	87.0000	91.0000	87.0000	90.0000	-1.532%	22	331	-7.722%
2026-06-22	91.4000	91.4000	91.4000	91.4000	-1.931%	1	332	-9.136%
2026-06-18	93.2000	93.2000	93.2000	93.2000	+6.514%	1	333	-10.891%
2026-06-12	87.5000	87.5000	87.5000	87.5000	+0.911%	1	333	-5.086%
2026-06-11	86.7100	86.7100	86.7100	86.7100	-4.609%	1	333	-4.221%
2026-06-10	90.9000	90.9000	90.9000	90.9000	+1.701%	1	333	-8.636%
2026-06-09	89.3800	89.3800	89.3800	89.3800	+0.846%	1	334	-7.082%
2026-06-08	84.9700	88.6300	84.9700	88.6300	+0.830%	4	335	-6.296%
2026-06-05	87.9000	87.9000	87.9000	87.9000	-11.212%	2	331	-5.518%
2026-06-03	99.0000	99.0000	99.0000	99.0000	+4.211%	1	330	-16.111%
2026-06-01	95.0000	95.0000	95.0000	95.0000	+4.315%	5	331	-12.579%
2026-05-28	91.7200	91.7200	91.0700	91.0700	-16.334%	3	331	-8.806%
2026-05-21	108.9400	109.0000	108.6500	108.8500	-5.430%	4	334	-23.702%
2026-05-20	112.5100	115.9000	112.5100	115.1000	-1.767%	102	334	-27.845%
2026-05-19	118.3700	118.3700	117.1700	117.1700	-2.763%	2	332	-29.120%
2026-05-18	120.5000	120.5000	120.5000	120.5000	+2.283%	1	332	-31.079%
2026-05-15	117.8100	117.8100	117.8100	117.8100	+2.159%	1	332	-29.505%
2026-05-13	115.3200	115.3200	115.3200	115.3200	-4.867%	1	332	-27.983%
2026-05-12	121.8500	121.8500	121.2200	121.2200	-2.946%	2	332	-31.488%
2026-05-11	128.4500	128.4500	124.9000	124.9000	-3.313%	3	332	-33.507%
2026-05-08	129.1800	129.1800	129.1800	129.1800	+5.230%	1	330	-35.710%
2026-05-06	122.7600	122.7600	122.7600	122.7600	-2.168%	1	330	-32.348%
2026-05-05	125.4800	125.4800	125.4800	125.4800	-1.969%	1	330	-33.814%
2026-05-04	130.2500	130.2500	127.7000	128.0000	-2.223%	4	330	-35.117%
2026-05-01	130.9100	130.9100	130.9100	130.9100	-7.386%	1	329	-36.559%
2026-04-30	148.7900	148.7900	137.2400	141.3500	-18.058%	77	329	-41.245%
2026-04-29	170.0000	172.5000	170.0000	172.5000	+4.010%	2	260	-51.855%
2026-04-28	165.7800	167.3500	165.7800	165.8500	-0.030%	6	259	-49.925%
2026-04-27	165.8900	165.9000	165.8900	165.9000	+1.301%	8	258	-49.940%
2026-04-24	158.3100	163.7900	158.3100	163.7700	+1.910%	4	260	-49.289%
2026-04-21	158.7000	160.7000	158.6500	160.7000	+8.508%	3	257	-48.320%
2026-04-20	147.0500	148.3000	146.9300	148.1000	-1.921%	13	257	-43.923%
2026-04-16	151.0000	151.0000	151.0000	151.0000	-3.514%	2	258	-45.000%
2026-04-15	147.8300	156.5000	147.8300	156.5000	+6.434%	22	258	-46.933%
2026-04-13	147.0400	147.0400	147.0400	147.0400	+2.076%	1	261	-43.519%
2026-04-10	143.2500	144.0500	143.2500	144.0500	+4.384%	2	260	-42.346%
2026-04-09	138.0200	138.0200	138.0000	138.0000	+1.136%	4	260	-39.819%
2026-04-01	148.0500	148.0500	136.1000	136.4500	-12.728%	7	264	-39.135%
2026-03-31	156.3500	156.3500	156.3500	156.3500	-0.875%	1	266	-46.882%
2026-03-26	157.7300	157.7300	157.7300	157.7300	+2.589%	1	266	-47.347%
2026-03-23	153.7500	153.7500	153.7500	153.7500	-1.694%	1	266	-45.984%
2026-03-18	156.4000	156.4000	156.4000	156.4000	+3.576%	4	266	-46.899%
2026-03-17	138.0600	151.0000	138.0600	151.0000	+12.101%	10	262	-45.000%
2026-03-16	134.7000	134.7000	134.7000	134.7000	+1.012%	2	258	-38.344%
2026-03-12	133.0000	133.3500	133.0000	133.3500	+2.427%	2	258	-37.720%
2026-03-11	130.0000	131.5400	130.0000	130.1900	+0.883%	6	258	-36.209%
2026-03-10	129.0500	129.0500	129.0500	129.0500	-6.924%	2	257	-35.645%
2026-03-05	139.0500	139.0500	138.6500	138.6500	+7.124%	5	257	-40.101%
2026-03-04	130.4600	130.4600	129.4300	129.4300	+1.442%	2	259	-35.834%
2026-03-03	128.0000	128.0000	127.5900	127.5900	+3.270%	2	260	-34.909%
2026-03-02	119.0000	123.5500	118.8000	123.5500	+3.632%	14	261	-32.780%
2026-02-27	118.4500	119.8600	118.4500	119.2200	-1.349%	12	257	-30.339%
2026-02-26	121.8000	121.8000	120.8500	120.8500	+3.361%	2	254	-31.278%
2026-02-25	118.1900	118.1900	116.9200	116.9200	+0.274%	2	255	-28.969%
2026-02-24	118.0100	118.0100	116.6000	116.6000	+1.834%	2	255	-28.774%
2026-02-23	115.0000	115.0000	114.5000	114.5000	-6.911%	2	255	-27.467%
2026-02-19	123.0000	123.0000	123.0000	123.0000	+6.034%	2	257	-32.480%
2026-02-17	116.0000	116.0000	116.0000	116.0000	+1.452%	1	258	-28.405%
2026-02-13	114.0000	114.3400	114.0000	114.3400	-1.004%	2	255	-27.366%
2026-02-12	118.5000	118.5000	115.5000	115.5000	-2.941%	8	255	-28.095%
2026-02-10	116.1300	119.0000	116.1300	119.0000	+4.294%	2	250	-30.210%
2026-02-09	104.5300	115.0000	104.5300	114.1000	+0.176%	6	248	-27.213%
2026-02-06	112.9600	118.1200	112.9600	113.9000	-6.670%	8	244	-27.085%
2026-02-05	107.4600	122.0400	107.4600	122.0400	+19.063%	6	245	-31.949%
2026-02-04	105.0000	105.0000	102.5000	102.5000	-18.294%	7	242	-18.976%
2026-02-03	123.6700	126.0000	123.6700	125.4500	+10.529%	5	240	-33.798%
2026-02-02	113.5000	113.5000	113.5000	113.5000	-3.675%	1	239	-26.828%
2026-01-30	120.0000	120.0000	117.8300	117.8300	-0.733%	2	239	-29.517%
2026-01-29	118.7000	118.7000	118.7000	118.7000	-2.063%	1	240	-30.034%
2026-01-28	122.5000	122.5000	121.2000	121.2000	+6.316%	2	240	-31.477%
2026-01-27	114.0000	114.0000	114.0000	114.0000	+4.062%	1	240	-27.149%
2026-01-26	109.1500	110.2500	109.1500	109.5500	+5.489%	24	240	-24.190%
2026-01-22	103.8500	103.8500	103.8500	103.8500	-1.095%	1	235	-20.029%
2026-01-21	105.0000	105.0000	105.0000	105.0000	-11.243%	1	235	-20.905%
2026-01-20	117.7700	118.5000	117.7600	118.3000	+0.161%	8	236	-29.797%
2026-01-16	118.1100	118.1100	118.1100	118.1100	-1.163%	1	234	-29.684%
2026-01-15	120.0000	120.0000	119.5000	119.5000	+13.810%	2	234	-30.502%
2026-01-08	102.0000	105.0000	102.0000	105.0000	+0.411%	2	234	-20.905%
2026-01-07	104.5700	104.5700	104.5700	104.5700	-9.070%	20	233	-20.580%
2026-01-06	115.0000	115.0000	115.0000	115.0000	+5.601%	1	213	-27.783%
2025-12-31	108.4900	109.4800	108.4900	108.9000	-2.227%	102	213	-23.737%
2025-12-29	111.9500	111.9500	111.3800	111.3800	-2.255%	2	213	-25.435%
2025-12-23	114.0500	114.2000	113.9500	113.9500	-5.042%	6	213	-27.117%
2025-12-18	120.0000	120.0000	120.0000	120.0000	+2.180%	2	210	-30.792%
2025-12-15	118.0500	118.0500	117.4400	117.4400	-4.209%	3	210	-29.283%
2025-12-12	124.8500	124.8500	122.4700	122.6000	-3.465%	17	212	-32.259%
2025-12-11	127.0000	127.0000	127.0000	127.0000	0.000%	1	210	-34.606%
2025-12-09	127.0000	127.0000	127.0000	127.0000	+1.600%	1	211	-34.606%
2025-12-05	119.5000	125.0000	119.5000	125.0000	+3.726%	3	210	-33.560%
2025-12-04	120.5100	120.5100	120.5100	120.5100	+2.912%	1	210	-31.085%
2025-12-03	118.5900	118.5900	117.1000	117.1000	+5.695%	2	210	-29.078%
2025-12-01	112.0500	112.0500	110.7900	110.7900	+0.994%	2	209	-25.038%
2025-11-28	109.7000	109.7000	109.7000	109.7000	+6.298%	1	208	-24.294%
2025-11-26	102.8200	103.2000	102.8200	103.2000	+0.233%	4	205	-19.525%
2025-11-25	105.0000	106.2000	102.9600	102.9600	-6.824%	102	205	-19.338%
2025-11-24	113.7700	114.0200	110.5000	110.5000	-4.741%	4	104	-24.842%
2025-11-21	117.6500	117.6500	116.0000	116.0000	-2.027%	3	103	-28.405%
2025-11-20	118.4000	118.4000	118.4000	118.4000	+1.197%	1	103	-29.856%
2025-11-19	117.0000	117.0000	117.0000	117.0000	-13.780%	50	103	-29.017%
2025-11-10	135.7000	135.7000	135.7000	135.7000	-25.378%	1	3	-38.799%
2025-10-15	182.1500	182.1500	181.8500	181.8500	+5.757%	2	2	-54.330%
2025-10-03	172.2000	172.2000	171.9500	171.9500	0.000%	2	1	-51.701%