Dark

LLY20270115P1010
LLY Jan 15 2027 1010.00 Put (LLY270115P01010000)
option OPRA

EOD

Sep 9, 2026

41.45-1.427%(-0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	41.4500	41.4500	41.4500	41.4500	-1.427%	1	303	0.000%
2026-09-08	42.0500	42.0500	42.0500	42.0500	+11.776%	1	302	-1.427%
2026-09-04	37.6200	37.6200	37.6200	37.6200	+8.728%	1	301	+10.181%
2026-09-03	34.6000	34.6000	34.6000	34.6000	-3.352%	2	301	+19.798%
2026-09-01	31.8200	35.8000	31.1200	35.8000	-0.417%	7	301	+15.782%
2026-08-31	36.0000	36.0000	35.4200	35.9500	-0.277%	34	298	+15.299%
2026-08-28	36.0500	36.0500	36.0500	36.0500	+30.380%	9	289	+14.979%
2026-08-26	27.6000	27.6500	27.6000	27.6500	+13.320%	6	280	+49.910%
2026-08-20	24.4500	24.4500	24.4000	24.4000	+7.965%	8	280	+69.877%
2026-08-19	21.9300	22.6000	21.9300	22.6000	-20.423%	4	272	+83.407%
2026-08-18	27.9500	28.4000	27.9500	28.4000	-15.602%	16	272	+45.951%
2026-08-17	32.8000	33.6500	32.1000	33.6500	-0.296%	20	262	+23.180%
2026-08-10	33.8500	33.8500	33.7500	33.7500	-19.929%	2	255	+22.815%
2026-08-07	42.1500	42.1500	42.1500	42.1500	-12.552%	1	257	-1.661%
2026-08-05	40.6600	48.6000	40.6600	48.2000	-20.593%	7	257	-14.004%
2026-08-03	60.5000	60.7000	60.5000	60.7000	+3.938%	4	257	-31.713%
2026-07-31	58.0000	58.5500	58.0000	58.4000	+9.159%	5	253	-29.024%
2026-07-30	48.8500	53.5000	48.8000	53.5000	+23.272%	49	248	-22.523%
2026-07-29	43.4000	43.4000	43.4000	43.4000	-12.376%	1	233	-4.493%
2026-07-24	47.2500	49.5300	46.7000	49.5300	-6.635%	36	233	-16.313%
2026-07-23	54.5000	54.5500	52.5500	53.0500	-5.773%	6	199	-21.866%
2026-07-21	56.6500	56.7400	56.1500	56.3000	+0.626%	12	193	-26.377%
2026-07-20	55.9500	55.9500	55.9500	55.9500	+1.359%	1	189	-25.916%
2026-07-17	56.1500	56.2000	55.2000	55.2000	+2.985%	6	189	-24.909%
2026-07-16	55.1500	55.3000	50.9000	53.6000	-7.967%	55	183	-22.668%
2026-07-15	60.0000	62.1000	58.2400	58.2400	+14.872%	8	128	-28.829%
2026-07-10	50.9500	50.9500	49.9000	50.7000	+3.787%	23	123	-18.245%
2026-07-09	46.4000	48.8500	46.4000	48.8500	+5.280%	20	110	-15.148%
2026-07-08	44.3500	46.4000	44.3500	46.4000	+4.622%	5	94	-10.668%
2026-07-07	44.3500	44.3500	44.3500	44.3500	-11.847%	3	91	-6.539%
2026-07-06	48.8500	50.3100	48.8500	50.3100	+2.989%	3	94	-17.611%
2026-06-30	47.9500	48.8500	47.9500	48.8500	+6.776%	4	95	-15.148%
2026-06-29	46.1400	46.1400	45.7500	45.7500	-7.464%	2	93	-9.399%
2026-06-26	49.4400	49.4400	49.4400	49.4400	-25.374%	1	93	-16.161%
2026-06-25	67.3900	67.4000	66.2500	66.2500	-5.828%	4	92	-37.434%
2026-06-24	70.3500	70.3500	70.3500	70.3500	+0.285%	1	89	-41.080%
2026-06-23	70.1500	70.1500	70.1500	70.1500	-5.712%	1	88	-40.912%
2026-06-18	74.2500	74.4000	74.2500	74.4000	+9.815%	6	90	-44.288%
2026-06-15	67.1500	67.7500	67.1500	67.7500	+5.447%	2	90	-38.819%
2026-06-11	69.9000	69.9000	64.2500	64.2500	-6.749%	4	90	-35.486%
2026-06-10	68.9000	68.9000	68.9000	68.9000	+1.697%	1	90	-39.840%
2026-06-08	64.1200	67.7500	64.1200	67.7500	+1.044%	4	89	-38.819%
2026-06-05	67.1000	67.5500	67.0500	67.0500	-18.678%	3	90	-38.180%
2026-06-03	85.2500	85.2500	82.4500	82.4500	-1.080%	9	90	-49.727%
2026-06-01	81.5500	83.3500	81.5500	83.3500	+7.203%	2	81	-50.270%
2026-05-29	73.1000	80.1500	73.1000	77.7500	-6.719%	31	80	-46.688%
2026-05-26	85.3900	85.3900	83.3500	83.3500	-24.856%	17	66	-50.270%
2026-05-15	110.3000	110.9200	109.9500	110.9200	-5.520%	5	69	-62.631%
2026-05-12	117.1000	117.4000	117.1000	117.4000	-5.323%	3	69	-64.693%
2026-05-11	124.0000	124.0000	124.0000	124.0000	-8.453%	1	69	-66.573%
2026-05-08	135.4500	135.4500	135.4500	135.4500	+8.830%	1	70	-69.398%
2026-05-07	123.5600	124.4600	123.5600	124.4600	-22.744%	37	69	-66.696%
2026-04-22	161.5000	161.5000	161.1000	161.1000	-7.099%	2	37	-74.271%
2026-03-31	173.4100	173.4100	173.4100	173.4100	-3.220%	4	36	-76.097%
2026-03-24	179.1900	179.1900	179.1800	179.1800	+8.200%	4	37	-76.867%
2026-03-17	164.6500	165.7000	164.6500	165.6000	+21.586%	5	33	-74.970%
2026-03-13	136.2000	136.2000	136.2000	136.2000	+2.614%	1	33	-69.567%
2026-03-04	132.7300	132.7300	132.7300	132.7300	+16.634%	1	33	-68.771%
2026-02-24	113.8000	113.8000	113.8000	113.8000	+2.569%	1	32	-63.576%
2026-02-23	113.7000	113.7000	110.9500	110.9500	-8.871%	13	31	-62.641%
2026-02-20	124.4500	125.1500	121.7500	121.7500	-2.248%	18	43	-65.955%
2026-02-19	124.5500	124.5500	124.5500	124.5500	-0.040%	1	30	-66.720%
2026-02-18	123.0000	124.6000	123.0000	124.6000	+7.275%	2	30	-66.734%
2026-02-17	116.1500	116.1500	116.1500	116.1500	-2.024%	1	29	-64.313%
2026-02-12	122.9000	122.9000	118.5500	118.5500	+6.802%	4	29	-65.036%
2026-02-09	111.0000	111.0000	111.0000	111.0000	-2.203%	1	25	-62.658%
2026-02-06	117.3000	117.3000	113.5000	113.5000	-6.121%	2	25	-63.480%
2026-02-05	120.9000	120.9000	120.9000	120.9000	+6.991%	1	24	-65.715%
2026-02-02	113.0000	113.0000	113.0000	113.0000	-5.597%	1	23	-63.319%
2026-01-29	119.7000	119.7000	119.7000	119.7000	-8.486%	1	23	-65.372%
2026-01-28	130.8000	130.8000	130.8000	130.8000	+16.786%	1	22	-68.310%
2026-01-27	112.0000	112.0000	112.0000	112.0000	+0.901%	1	21	-62.991%
2026-01-02	111.0000	111.0000	111.0000	111.0000	-7.431%	1	21	-62.658%
2025-12-15	119.9100	119.9100	119.9100	119.9100	-14.655%	2	20	-65.432%
2025-12-08	140.5000	140.5000	140.5000	140.5000	+5.639%	5	20	-70.498%
2025-12-05	133.0000	133.0000	133.0000	133.0000	+3.421%	5	20	-68.835%
2025-12-04	128.6000	128.6000	128.6000	128.6000	+4.037%	1	15	-67.768%
2025-12-03	124.8000	125.5000	123.6100	123.6100	+20.795%	20	15	-66.467%
2025-11-25	102.3300	102.3300	102.3300	102.3300	-15.044%	1	7	-59.494%
2025-11-20	120.4500	120.4500	120.4500	120.4500	-22.788%	2	6	-65.587%
2025-11-10	156.0000	156.0000	156.0000	156.0000	-26.588%	2	4	-73.429%
2025-10-31	212.7000	212.7000	212.5000	212.5000	-10.864%	2	2	-80.494%
2025-10-14	238.7000	238.7000	238.4000	238.4000	0.000%	2	1	-82.613%