Dark

LLY20270115P1000
LLY Jan 15 2027 1000.00 Put (LLY270115P01000000)
option OPRA

EOD

Sep 9, 2026

40.22+0.050%(+0.02)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	36.4000	40.2200	36.4000	40.2200	+0.050%	17	1,344	0.000%
2026-09-08	38.6000	40.2000	37.3500	40.2000	+6.490%	22	1,338	+0.050%
2026-09-04	33.4800	37.7500	33.4800	37.7500	+19.841%	63	1,347	+6.543%
2026-09-03	32.9800	32.9800	31.5000	31.5000	-5.405%	2	1,347	+27.683%
2026-09-02	31.9000	33.3000	31.9000	33.3000	+1.835%	14	1,345	+20.781%
2026-09-01	28.5500	32.7000	28.5500	32.7000	-2.242%	25	1,348	+22.997%
2026-08-31	31.9200	33.8400	31.9200	33.4500	+9.314%	91	1,301	+20.239%
2026-08-28	31.0000	31.0000	30.6000	30.6000	-1.290%	2	1,260	+31.438%
2026-08-27	29.7500	31.0000	28.8600	31.0000	+7.826%	3	1,258	+29.742%
2026-08-26	28.4000	28.8000	26.0000	28.7500	+24.459%	27	1,258	+39.896%
2026-08-25	22.7000	23.1000	22.7000	23.1000	-1.028%	11	1,238	+74.113%
2026-08-24	24.0000	24.1700	23.3300	23.3400	+2.819%	162	1,227	+72.322%
2026-08-21	23.6000	23.6500	22.1400	22.7000	+8.977%	9	1,093	+77.181%
2026-08-19	19.9500	21.0500	19.4700	20.8300	-20.648%	77	1,091	+93.087%
2026-08-18	29.3300	29.3300	26.0000	26.2500	-14.966%	53	1,020	+53.219%
2026-08-17	30.8700	30.8700	30.8700	30.8700	-6.455%	1	1,021	+30.288%
2026-08-14	33.4800	33.4800	33.0000	33.0000	+10.000%	12	1,020	+21.879%
2026-08-13	29.2000	30.0000	29.2000	30.0000	-10.448%	7	1,009	+34.067%
2026-08-12	33.9500	33.9500	33.5000	33.5000	+4.688%	12	1,004	+20.060%
2026-08-11	30.5500	32.1500	30.5500	32.0000	+4.918%	13	1,004	+25.688%
2026-08-10	35.9000	35.9000	30.5000	30.5000	-18.558%	33	997	+31.869%
2026-08-07	38.7500	40.4500	37.4500	37.4500	-2.853%	45	995	+7.397%
2026-08-06	34.5100	40.8500	34.5100	38.5500	-12.386%	14	996	+4.332%
2026-08-05	40.0000	45.5900	40.0000	44.0000	-24.915%	12	991	-8.591%
2026-08-04	55.7600	60.0000	55.7600	58.6000	+0.774%	6	990	-31.365%
2026-08-03	51.8000	59.5000	51.8000	58.1500	+11.827%	37	993	-30.834%
2026-07-31	52.5500	55.6300	52.0000	52.0000	+6.101%	3	1,005	-22.654%
2026-07-30	46.5000	49.7000	46.5000	49.0100	+30.242%	3	1,006	-17.935%
2026-07-29	37.6300	37.6300	37.6300	37.6300	-7.770%	100	1,007	+6.883%
2026-07-28	40.4300	40.8000	38.7000	40.8000	-8.005%	5	911	-1.422%
2026-07-27	44.3000	44.4000	44.3000	44.3500	-2.205%	30	914	-9.312%
2026-07-24	45.0000	46.0000	43.9200	45.3500	-7.260%	12	888	-11.312%
2026-07-23	49.0400	49.9500	48.5000	48.9000	-5.416%	34	895	-17.751%
2026-07-22	53.2000	53.2000	51.7000	51.7000	-3.814%	2	894	-22.205%
2026-07-21	53.7500	54.1000	53.7500	53.7500	-2.130%	5	893	-25.172%
2026-07-20	51.7600	54.9200	51.7600	54.9200	+3.039%	13	888	-26.766%
2026-07-17	52.0500	53.3000	52.0500	53.3000	+5.336%	7	892	-24.540%
2026-07-16	50.0000	51.7000	50.0000	50.6000	-7.156%	99	894	-20.514%
2026-07-15	57.9000	57.9000	54.5000	54.5000	-0.092%	2	797	-26.202%
2026-07-14	56.8800	56.8800	54.3700	54.5500	+16.435%	4	797	-26.269%
2026-07-13	47.1500	47.5100	46.8500	46.8500	-2.760%	22	795	-14.152%
2026-07-10	47.9000	48.1800	47.7500	48.1800	+11.528%	8	773	-16.521%
2026-07-08	43.2000	43.2000	43.2000	43.2000	+1.887%	1	765	-6.898%
2026-07-07	44.0000	44.0000	42.4000	42.4000	-12.215%	107	764	-5.142%
2026-07-06	48.0800	48.3000	48.0800	48.3000	+7.692%	13	663	-16.729%
2026-07-02	44.0000	45.2100	43.6800	44.8500	-15.297%	20	679	-10.323%
2026-07-01	49.8000	52.9500	49.8000	52.9500	+16.759%	5	679	-24.042%
2026-06-30	43.0000	48.0000	43.0000	45.3500	+4.977%	20	675	-11.312%
2026-06-29	42.2000	46.0000	42.2000	43.2000	-6.087%	18	664	-6.898%
2026-06-26	49.5000	50.0000	46.0000	46.0000	-31.568%	9	668	-12.565%
2026-06-24	67.2200	67.2200	67.2200	67.2200	+3.019%	5	664	-40.167%
2026-06-23	67.1500	67.1500	65.0000	65.2500	-0.306%	11	659	-38.360%
2026-06-22	65.4500	65.4500	65.4500	65.4500	-4.550%	28	665	-38.549%
2026-06-18	66.0000	68.5700	65.8700	68.5700	+4.067%	5	623	-41.345%
2026-06-17	66.7500	67.0000	65.8900	65.8900	+4.092%	37	623	-38.959%
2026-06-16	63.5500	64.3200	63.3000	63.3000	-4.783%	23	623	-36.461%
2026-06-15	66.4800	66.4800	66.4800	66.4800	+4.315%	1	603	-39.501%
2026-06-12	61.9200	63.7300	61.9200	63.7300	+6.217%	2	603	-36.890%
2026-06-11	66.1000	66.5500	59.8000	60.0000	-9.297%	9	605	-32.967%
2026-06-10	62.0000	66.1500	62.0000	66.1500	-0.030%	2	602	-39.199%
2026-06-09	61.4500	66.1700	61.4500	66.1700	+3.181%	9	602	-39.217%
2026-06-08	59.7900	64.1300	57.0000	64.1300	+0.360%	128	596	-37.284%
2026-06-05	62.0000	63.9000	61.7500	63.9000	-4.627%	5	499	-37.058%
2026-06-04	67.9500	67.9500	67.0000	67.0000	-14.595%	4	495	-39.970%
2026-06-03	84.0400	84.2500	78.4500	78.4500	-6.829%	3	492	-48.732%
2026-06-02	84.2000	84.2000	84.2000	84.2000	+7.193%	1	490	-52.233%
2026-06-01	79.3500	79.3500	77.9000	78.5500	+6.871%	36	489	-48.797%
2026-05-29	69.5200	74.7500	69.5200	73.5000	+8.889%	13	518	-45.279%
2026-05-28	73.2000	74.0000	67.5000	67.5000	-14.275%	7	519	-40.415%
2026-05-27	81.0000	81.0000	77.9500	78.7400	-0.367%	42	517	-48.920%
2026-05-26	85.2000	85.2000	79.0300	79.0300	-6.318%	25	514	-49.108%
2026-05-22	87.7200	87.7200	84.3600	84.3600	-5.373%	19	510	-52.323%
2026-05-21	97.5000	97.5000	89.1500	89.1500	-15.095%	37	516	-54.885%
2026-05-20	99.3500	105.0000	99.3500	105.0000	0.000%	28	516	-61.695%
2026-05-19	112.0000	112.0000	104.0000	105.0000	-1.297%	13	502	-61.695%
2026-05-15	106.3800	106.3800	106.3800	106.3800	-0.959%	4	502	-62.192%
2026-05-14	107.0000	107.4100	107.0000	107.4100	+4.282%	10	502	-62.555%
2026-05-13	102.1500	103.0000	102.1500	103.0000	-9.051%	39	456	-60.951%
2026-05-12	113.7000	115.6500	113.2500	113.2500	-7.096%	9	456	-64.486%
2026-05-07	121.9000	121.9000	121.9000	121.9000	+7.212%	1	456	-67.006%
2026-05-06	113.7000	113.7000	113.7000	113.7000	-40.704%	3	457	-64.626%
2026-04-29	190.0000	191.7500	190.0000	191.7500	+7.393%	11	454	-79.025%
2026-04-28	178.5500	178.5500	178.5500	178.5500	+15.149%	5	459	-77.474%
2026-04-17	153.8000	155.0600	153.8000	155.0600	+0.039%	2	460	-74.062%
2026-04-07	155.0000	155.0000	155.0000	155.0000	+8.772%	1	460	-74.052%
2026-04-01	142.5000	142.5000	142.5000	142.5000	-11.551%	1	460	-71.775%
2026-03-31	161.1100	161.1100	161.1100	161.1100	-12.914%	3	461	-75.036%
2026-03-27	180.3700	185.0000	180.3700	185.0000	+10.765%	10	461	-78.259%
2026-03-26	167.0200	167.0200	167.0200	167.0200	-2.731%	1	467	-75.919%
2026-03-24	171.7100	171.7100	171.7100	171.7100	+3.129%	5	466	-76.577%
2026-03-23	161.1000	166.5000	161.1000	166.5000	+2.632%	5	466	-75.844%
2026-03-19	162.2300	162.2300	162.2300	162.2300	-4.531%	1	463	-75.208%
2026-03-18	161.5000	169.9300	161.5000	169.9300	+6.633%	9	462	-76.331%
2026-03-17	143.0000	159.3600	141.3400	159.3600	+21.695%	7	462	-74.762%
2026-03-13	128.8500	130.9500	128.8500	130.9500	-4.416%	2	461	-69.286%
2026-03-06	138.0000	138.0000	137.0000	137.0000	-3.826%	2	459	-70.642%
2026-03-05	140.0000	142.5000	140.0000	142.4500	+12.387%	12	460	-71.766%
2026-03-04	125.0000	129.5000	125.0000	126.7500	+3.233%	27	458	-68.268%
2026-03-03	120.9600	124.4000	120.9600	122.7800	+3.350%	7	437	-67.242%
2026-02-26	119.1800	119.1800	118.4500	118.8000	+4.901%	4	436	-66.145%
2026-02-25	111.7500	114.1400	111.3000	113.2500	+0.945%	5	435	-64.486%
2026-02-24	112.9200	112.9200	112.1900	112.1900	+4.217%	2	435	-64.150%
2026-02-23	108.6900	108.6900	105.9000	107.6500	-10.478%	24	435	-62.638%
2026-02-20	119.7300	120.2500	119.7300	120.2500	+0.125%	2	424	-66.553%
2026-02-19	122.0000	122.0000	119.5000	120.1000	+0.924%	23	422	-66.511%
2026-02-18	118.2000	119.0000	117.3500	119.0000	+5.310%	3	421	-66.202%
2026-02-17	102.3100	113.0000	102.3100	113.0000	+2.961%	15	422	-64.407%
2026-02-12	114.1100	114.1100	109.7500	109.7500	-3.669%	3	410	-63.353%
2026-02-10	110.2300	115.0000	110.2300	113.9300	+8.505%	3	413	-64.698%
2026-02-09	96.1200	105.0000	96.1200	105.0000	-3.448%	3	413	-61.695%
2026-02-06	109.6600	109.6600	108.7500	108.7500	-11.188%	2	413	-63.016%
2026-02-05	110.0500	124.9400	110.0500	122.4500	+31.695%	15	415	-67.154%
2026-02-04	97.9400	97.9600	92.9800	92.9800	-28.751%	11	414	-56.743%
2026-02-03	130.5000	130.5000	130.5000	130.5000	+21.058%	1	411	-69.180%
2026-02-02	107.8000	107.8000	107.8000	107.8000	-4.331%	1	410	-62.690%
2026-01-30	118.5000	120.5700	112.6800	112.6800	-2.979%	24	411	-64.306%
2026-01-29	118.1000	118.1000	116.1400	116.1400	-7.392%	2	407	-65.369%
2026-01-28	122.0000	125.6400	121.0000	125.4100	+13.885%	9	408	-67.929%
2026-01-27	110.1200	110.1200	110.1200	110.1200	+3.740%	1	409	-63.476%
2026-01-26	106.1400	106.1600	106.1400	106.1500	+10.688%	20	408	-62.110%
2026-01-22	102.0000	102.0000	95.7500	95.9000	-6.893%	5	402	-58.060%
2026-01-21	103.0000	103.0000	103.0000	103.0000	-9.886%	1	404	-60.951%
2026-01-20	115.7100	115.7600	114.3000	114.3000	-2.582%	32	404	-64.812%
2026-01-15	118.0000	121.3500	116.7200	117.3300	+9.164%	20	433	-65.721%
2026-01-14	105.6000	107.4800	105.6000	107.4800	+3.396%	7	435	-62.579%
2026-01-13	103.9500	103.9500	103.9500	103.9500	+2.717%	1	437	-61.308%
2026-01-09	101.2000	101.2000	101.2000	101.2000	-0.784%	1	437	-60.257%
2026-01-08	94.0000	102.0000	93.9500	102.0000	+8.846%	23	437	-60.569%
2026-01-07	96.5100	96.5100	93.0000	93.7100	-12.787%	76	451	-57.080%
2026-01-06	107.4500	107.4500	107.4500	107.4500	-4.928%	1	516	-62.569%
2026-01-05	108.0000	113.0200	108.0000	113.0200	+8.861%	2	516	-64.413%
2025-12-29	103.9200	104.0000	103.8200	103.8200	-4.357%	4	516	-61.260%
2025-12-26	108.5500	108.5500	108.5500	108.5500	-7.238%	5	515	-62.948%
2025-12-16	116.6000	117.2600	116.1100	117.0200	-0.417%	35	520	-65.630%
2025-12-15	117.5100	117.5100	117.5100	117.5100	-11.347%	1	527	-65.773%
2025-12-10	136.8700	136.9400	132.1000	132.5500	+0.303%	52	527	-69.657%
2025-12-08	130.2200	132.1500	130.2200	132.1500	+3.606%	2	513	-69.565%
2025-12-05	122.4500	127.5500	122.4500	127.5500	+0.830%	2	513	-68.467%
2025-12-04	124.5000	126.5000	124.5000	126.5000	+5.593%	6	513	-68.206%
2025-12-03	118.7100	120.9500	118.7100	119.8000	+21.010%	226	513	-66.427%
2025-11-26	99.0000	99.0000	99.0000	99.0000	+3.502%	1	461	-59.374%
2025-11-25	102.3700	102.4400	95.5500	95.6500	-12.648%	13	461	-57.951%
2025-11-24	111.3000	111.3000	108.5500	109.5000	-10.246%	18	459	-63.269%
2025-11-21	122.0000	122.0000	122.0000	122.0000	+1.085%	2	465	-67.033%
2025-11-20	127.5500	127.5500	120.6900	120.6900	-0.256%	3	465	-66.675%
2025-11-19	121.0000	121.0000	121.0000	121.0000	-4.348%	2	464	-66.760%
2025-11-18	129.0500	129.0500	126.5000	126.5000	-2.685%	5	463	-68.206%
2025-11-14	132.5000	132.5000	127.9300	129.9900	+2.234%	106	461	-69.059%
2025-11-13	129.5900	129.5900	127.1500	127.1500	-5.260%	4	361	-68.368%
2025-11-12	133.9900	137.0000	133.0800	134.2100	-12.281%	38	358	-70.032%
2025-11-10	153.0000	153.0000	153.0000	153.0000	-3.658%	300	348	-73.712%
2025-11-05	158.8100	158.8100	158.8100	158.8100	-13.242%	5	75	-74.674%
2025-11-04	183.0500	183.0500	183.0500	183.0500	-9.484%	5	70	-78.028%
2025-10-30	202.2300	202.2300	202.2300	202.2300	-9.517%	5	65	-80.112%
2025-10-27	222.8000	223.9400	222.7400	223.5000	-4.974%	48	41	-82.004%
2025-10-20	235.9500	235.9500	235.2000	235.2000	+0.213%	2	41	-82.900%
2025-10-17	234.7000	234.7000	234.7000	234.7000	+7.611%	1	41	-82.863%
2025-10-15	218.2500	218.2500	218.1000	218.1000	+6.390%	2	41	-81.559%
2025-10-06	205.0000	205.0000	205.0000	205.0000	-30.883%	1	41	-80.380%
2025-09-25	296.6000	296.6000	296.6000	296.6000	+14.112%	5	40	-86.440%
2025-09-11	259.9200	259.9200	259.9200	259.9200	-7.999%	1	40	-84.526%
2025-09-08	282.5200	282.5200	282.5200	282.5200	+2.011%	4	39	-85.764%
2025-08-06	276.9500	276.9500	276.9500	276.9500	+7.357%	1	39	-85.478%
2025-07-31	257.9700	257.9700	257.9700	257.9700	-0.070%	10	40	-84.409%
2025-06-23	258.1500	258.1500	258.1500	258.1500	-4.421%	1	30	-84.420%
2025-05-08	277.8900	277.8900	270.0900	270.0900	+9.793%	2	29	-85.109%
2025-05-01	229.0000	246.0000	229.0000	246.0000	+19.574%	2	27	-83.650%
2025-04-28	205.7300	205.7300	205.7300	205.7300	-12.081%	10	25	-80.450%
2025-04-23	234.0000	234.0000	234.0000	234.0000	+0.429%	1	25	-82.812%
2025-04-22	233.0000	233.0000	233.0000	233.0000	-23.102%	1	24	-82.738%
2025-04-11	303.0000	303.0000	303.0000	303.0000	-1.534%	4	23	-86.726%
2025-04-07	307.7400	307.7400	307.7200	307.7200	+26.063%	2	23	-86.930%
2025-04-01	244.1000	244.1000	244.1000	244.1000	+38.300%	1	21	-83.523%
2025-02-26	176.5000	176.5000	176.5000	176.5000	-21.241%	3	20	-77.212%
2025-02-04	224.1000	224.1000	224.1000	224.1000	-2.755%	1	17	-82.053%
2025-02-03	230.4500	230.4500	230.4500	230.4500	-19.513%	1	16	-82.547%
2025-01-21	286.3200	286.3200	286.3100	286.3200	+3.048%	10	6	-85.953%
2025-01-14	282.4900	282.4900	277.8500	277.8500	+2.528%	2	6	-85.525%
2024-12-19	271.0000	271.0000	271.0000	271.0000	+14.014%	1	6	-85.159%
2024-12-02	237.6900	237.6900	237.6900	237.6900	-14.005%	1	5	-83.079%
2024-11-25	276.4000	276.4000	276.4000	276.4000	-6.305%	2	4	-85.449%
2024-11-18	295.0000	295.0000	295.0000	295.0000	+39.053%	1	3	-86.366%
2024-11-08	212.1500	212.1500	212.1500	212.1500	-15.676%	2	2	-81.042%
2024-11-06	251.5900	251.5900	251.5900	251.5900	+2.585%	1	1	-84.014%
2024-10-30	245.2500	245.2500	245.2500	245.2500	0.000%	1	1	-83.600%