Dark

LLY20270115P1020
LLY Jan 15 2027 1020.00 Put (LLY270115P01020000)
option OPRA

EOD

Sep 9, 2026

45.10+0.535%(+0.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	45.0500	45.1000	45.0500	45.1000	+0.535%	2	147	0.000%
2026-09-08	44.8600	44.8600	44.8600	44.8600	+12.431%	1	147	+0.535%
2026-09-04	38.6000	39.9000	38.4700	39.9000	+14.327%	5	149	+13.033%
2026-09-02	35.4500	35.4500	34.5500	34.9000	-6.933%	4	149	+29.226%
2026-09-01	38.3500	38.3500	37.5000	37.5000	-1.575%	3	148	+20.267%
2026-08-31	38.1000	38.1000	38.1000	38.1000	+1.600%	1	147	+18.373%
2026-08-27	37.5000	37.5000	37.5000	37.5000	+15.848%	9	147	+20.267%
2026-08-26	32.3700	32.3700	32.3700	32.3700	+21.055%	1	141	+39.327%
2026-08-24	26.7400	26.7400	26.7400	26.7400	-5.845%	1	140	+68.661%
2026-08-21	28.3100	28.4000	28.3100	28.4000	+7.170%	2	140	+58.803%
2026-08-20	26.4500	26.5000	26.3500	26.5000	+9.188%	4	140	+70.189%
2026-08-19	25.4000	25.4000	22.6800	24.2700	-37.124%	27	139	+85.826%
2026-08-17	38.7000	38.7000	38.6000	38.6000	+11.561%	4	140	+16.839%
2026-08-12	34.6000	34.6000	34.6000	34.6000	-9.186%	4	142	+30.347%
2026-08-10	38.1000	38.1000	38.1000	38.1000	-13.014%	1	138	+18.373%
2026-08-07	43.7500	45.4000	43.7500	43.8000	-0.228%	10	138	+2.968%
2026-08-06	43.9000	43.9000	43.9000	43.9000	-11.936%	5	136	+2.733%
2026-08-05	52.2000	52.2000	49.6500	49.8500	-27.438%	5	131	-9.529%
2026-08-04	65.7000	68.7000	65.7000	68.7000	+6.084%	5	126	-34.352%
2026-08-03	64.7600	64.7600	64.7600	64.7600	+19.044%	1	126	-30.358%
2026-07-30	54.4000	54.4000	54.4000	54.4000	+19.298%	1	126	-17.096%
2026-07-29	45.6000	45.6000	45.6000	45.6000	+2.472%	16	126	-1.096%
2026-07-28	44.5000	44.5000	44.5000	44.5000	-13.458%	1	112	+1.348%
2026-07-27	51.4200	51.4200	51.4200	51.4200	-8.179%	1	112	-12.291%
2026-07-23	56.0000	56.0000	56.0000	56.0000	-6.822%	1	113	-19.464%
2026-07-22	59.1000	60.1000	58.1000	60.1000	+1.692%	7	112	-24.958%
2026-07-21	59.2500	59.3500	59.1000	59.1000	-3.746%	4	112	-23.689%
2026-07-20	60.4500	61.6500	60.4500	61.4000	+3.280%	7	110	-26.547%
2026-07-17	56.3000	59.4500	56.0500	59.4500	+12.170%	23	112	-24.138%
2026-07-13	53.4500	53.4500	53.0000	53.0000	-1.943%	10	103	-14.906%
2026-07-10	54.0500	54.0500	54.0500	54.0500	+8.972%	1	103	-16.559%
2026-07-09	50.6500	50.6500	49.6000	49.6000	-1.587%	2	102	-9.073%
2026-07-08	48.1000	50.4000	48.1000	50.4000	-10.000%	18	101	-10.516%
2026-07-01	56.0000	56.0000	56.0000	56.0000	+8.422%	8	98	-19.464%
2026-06-30	50.4700	52.6000	50.4700	51.6500	+2.950%	13	106	-12.682%
2026-06-29	49.0000	50.1700	48.6500	50.1700	-3.501%	18	103	-10.106%
2026-06-26	52.4500	52.5000	51.9900	51.9900	-29.885%	5	89	-13.253%
2026-06-23	73.9500	74.1500	73.9500	74.1500	-0.470%	4	87	-39.177%
2026-06-22	74.1500	74.5000	74.1500	74.5000	+5.152%	2	89	-39.463%
2026-06-16	70.8500	70.8500	70.8500	70.8500	+3.431%	1	89	-36.344%
2026-06-12	70.4500	70.4500	68.5000	68.5000	+2.545%	4	89	-34.161%
2026-06-11	67.8800	67.8800	66.8000	66.8000	-9.546%	5	89	-32.485%
2026-06-10	73.8500	73.8500	73.8500	73.8500	+5.199%	1	86	-38.930%
2026-06-08	69.2000	70.2000	69.2000	70.2000	-0.496%	3	86	-35.755%
2026-06-05	69.5000	70.5500	68.8500	70.5500	-4.662%	3	86	-36.074%
2026-06-04	73.8600	74.0000	73.8600	74.0000	-14.451%	20	86	-39.054%
2026-06-03	86.5000	86.5000	86.5000	86.5000	-6.029%	4	86	-47.861%
2026-06-02	92.3500	92.3500	92.0500	92.0500	+6.911%	2	86	-51.005%
2026-06-01	86.1000	86.1000	86.1000	86.1000	+5.904%	1	86	-47.619%
2026-05-29	81.3000	81.3000	81.3000	81.3000	+7.753%	1	86	-44.526%
2026-05-28	75.6000	75.6000	75.4500	75.4500	-13.026%	2	85	-40.225%
2026-05-27	86.8000	87.5000	86.7500	86.7500	-3.536%	18	85	-48.012%
2026-05-26	90.5200	92.9500	86.7500	89.9300	-6.808%	65	80	-49.850%
2026-05-22	95.0000	96.5000	95.0000	96.5000	-5.122%	3	49	-53.264%
2026-05-21	101.7100	101.7100	101.7100	101.7100	-7.738%	1	48	-55.658%
2026-05-20	110.2400	110.2400	110.2400	110.2400	-0.872%	1	48	-59.089%
2026-05-19	111.2100	111.2100	111.2100	111.2100	-4.335%	1	47	-59.446%
2026-05-13	114.9300	116.2500	114.4800	116.2500	-8.573%	4	47	-61.204%
2026-05-05	130.4700	130.4700	126.8500	127.1500	-8.459%	24	47	-64.530%
2026-05-04	139.8500	139.8500	138.9000	138.9000	-0.537%	2	32	-67.531%
2026-05-01	139.6500	139.6500	139.6500	139.6500	-25.777%	1	32	-67.705%
2026-04-24	188.5000	188.5000	188.1500	188.1500	+4.412%	2	32	-76.030%
2026-04-21	180.5000	180.5000	180.2000	180.2000	+8.066%	2	32	-74.972%
2026-04-17	165.1900	166.7500	162.2500	166.7500	+7.964%	7	32	-72.954%
2026-04-01	154.4500	154.4500	154.4500	154.4500	-8.691%	12	31	-70.800%
2026-03-17	170.8500	172.6500	169.1500	169.1500	+15.967%	30	44	-73.337%
2026-03-16	137.5300	145.8600	137.5300	145.8600	+3.045%	2	44	-69.080%
2026-03-13	141.5500	141.5500	141.5500	141.5500	-3.405%	1	45	-68.138%
2026-03-06	146.5400	146.5400	146.5400	146.5400	+14.547%	1	44	-69.223%
2026-02-26	127.9300	127.9300	127.9300	127.9300	+9.249%	10	43	-64.746%
2026-02-25	117.1000	117.1000	117.1000	117.1000	+1.870%	10	33	-61.486%
2026-02-23	114.9500	114.9500	114.9500	114.9500	-11.895%	1	33	-60.766%
2026-02-20	130.0100	130.4700	130.0100	130.4700	+0.866%	2	32	-65.433%
2026-02-18	129.2700	129.3500	129.2700	129.3500	+6.989%	2	30	-65.133%
2026-02-17	118.2500	120.9000	118.0500	120.9000	-5.584%	3	29	-62.696%
2026-02-11	128.0500	128.0500	128.0500	128.0500	+20.882%	1	28	-64.779%
2026-02-09	105.9300	105.9300	105.9300	105.9300	-10.381%	1	28	-57.425%
2026-02-06	118.2000	118.2000	118.2000	118.2000	-3.107%	2	28	-61.844%
2026-02-02	121.9900	121.9900	121.9900	121.9900	-4.322%	2	28	-63.030%
2026-01-30	127.5000	127.5000	127.5000	127.5000	-6.284%	1	28	-64.627%
2026-01-28	132.2500	136.0500	131.1200	136.0500	+28.313%	5	28	-66.850%
2026-01-22	106.0300	106.0300	106.0300	106.0300	-8.310%	1	25	-57.465%
2026-01-21	112.1000	115.6400	112.1000	115.6400	-5.492%	2	25	-61.000%
2026-01-16	129.7700	129.7700	122.3600	122.3600	-7.240%	7	26	-63.142%
2026-01-15	130.3300	132.2500	130.3300	131.9100	+19.268%	9	26	-65.810%
2026-01-13	110.6000	110.6000	110.6000	110.6000	-3.700%	1	24	-59.222%
2026-01-12	114.5000	114.8500	114.5000	114.8500	+8.914%	2	25	-60.731%
2026-01-09	105.4500	105.4500	105.4500	105.4500	-26.052%	1	25	-57.231%
2025-12-11	142.6000	142.6000	142.6000	142.6000	-1.315%	1	24	-68.373%
2025-12-10	144.5000	144.5000	144.5000	144.5000	-0.892%	1	24	-68.789%
2025-12-08	145.8000	145.8000	145.8000	145.8000	+6.036%	5	23	-69.067%
2025-12-04	137.5000	137.5000	137.5000	137.5000	+6.055%	5	22	-67.200%
2025-12-03	128.6500	130.3500	128.6500	129.6500	+7.997%	3	18	-65.214%
2025-12-01	119.8500	120.0500	119.8500	120.0500	-15.666%	2	17	-62.432%
2025-11-13	137.5000	142.3500	137.5000	142.3500	-11.830%	5	17	-68.318%
2025-11-10	161.6500	163.1000	159.5500	161.4500	-30.289%	23	16	-72.066%
2025-10-15	232.2000	232.2000	231.6000	231.6000	-5.082%	2	3	-80.527%
2025-10-14	245.0000	245.0000	244.0000	244.0000	+4.096%	2	2	-81.516%
2025-10-02	234.3900	234.4000	234.3900	234.4000	-5.350%	2	1	-80.759%
2025-10-01	247.5500	247.6500	247.5500	247.6500	0.000%	2	1	-81.789%