Dark

LLY20270115P1040
LLY Jan 15 2027 1040.00 Put (LLY270115P01040000)
option OPRA

EOD

Sep 9, 2026

53.10+13.510%(+6.32)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	50.2500	53.1000	50.2500	53.1000	+13.510%	16	1,075	0.000%
2026-09-04	46.2500	48.2600	46.1900	46.7800	+9.453%	380	921	+13.510%
2026-09-03	42.7400	42.7400	42.7400	42.7400	+3.487%	1	921	+24.240%
2026-09-02	39.8400	41.3600	39.7000	41.3000	+1.850%	5	922	+28.571%
2026-09-01	41.0000	41.0000	40.4500	40.5500	-9.081%	6	920	+30.949%
2026-08-31	44.6000	44.6000	44.6000	44.6000	+6.954%	3	921	+19.058%
2026-08-28	41.6500	41.7000	41.6000	41.7000	+40.878%	5	920	+27.338%
2026-08-25	29.6500	29.6500	29.6000	29.6000	-4.362%	3	924	+79.392%
2026-08-24	30.9000	30.9500	30.9000	30.9500	+2.995%	2	927	+71.567%
2026-08-20	29.9100	30.0500	29.9100	30.0500	+11.091%	4	928	+76.705%
2026-08-19	27.0500	27.0500	27.0500	27.0500	-32.035%	1	926	+96.303%
2026-08-17	44.2500	44.2500	39.7500	39.8000	-3.281%	5	925	+33.417%
2026-08-11	41.1500	41.1500	41.1500	41.1500	+2.875%	1	928	+29.040%
2026-08-10	44.1500	44.1500	40.0000	40.0000	-35.223%	19	927	+32.750%
2026-08-05	61.7500	61.7500	61.7500	61.7500	-2.526%	1	920	-14.008%
2026-07-31	67.4500	67.4500	63.3500	63.3500	+24.264%	2	919	-16.180%
2026-07-28	50.9800	50.9800	50.9800	50.9800	-8.638%	3	918	+4.158%
2026-07-27	56.1000	56.1500	55.6000	55.8000	-0.535%	15	915	-4.839%
2026-07-24	56.1000	56.1000	56.1000	56.1000	-9.952%	1	905	-5.348%
2026-07-23	61.5500	62.3000	61.4500	62.3000	-8.718%	10	904	-14.767%
2026-07-20	63.4000	68.3000	63.0000	68.2500	+4.278%	26	899	-22.198%
2026-07-17	63.9500	65.7000	63.9500	65.4500	-6.899%	17	882	-18.869%
2026-07-14	70.4500	70.4500	70.3000	70.3000	+17.953%	3	865	-24.467%
2026-07-13	59.3000	59.6000	59.0500	59.6000	+8.918%	5	865	-10.906%
2026-07-08	54.7200	54.7200	54.7200	54.7200	-5.000%	1	860	-2.961%
2026-07-06	57.6000	57.6000	57.6000	57.6000	+1.587%	1	859	-7.813%
2026-07-02	56.7000	56.7000	56.7000	56.7000	-1.563%	5	855	-6.349%
2026-06-30	56.7000	57.6000	56.7000	57.6000	-29.108%	2	855	-7.813%
2026-06-23	81.5500	81.5500	81.2500	81.2500	-3.846%	3	853	-34.646%
2026-06-22	84.5000	84.5000	84.5000	84.5000	-0.845%	1	854	-37.160%
2026-06-18	85.2200	85.2200	85.2200	85.2200	+8.699%	1	853	-37.691%
2026-06-16	78.4000	78.4000	78.4000	78.4000	+1.686%	1	853	-32.270%
2026-06-12	77.2000	77.2000	77.1000	77.1000	+3.559%	2	853	-31.128%
2026-06-11	80.8500	80.8500	74.4500	74.4500	-9.207%	5	854	-28.677%
2026-06-10	80.0000	82.0000	80.0000	82.0000	+1.047%	3	853	-35.244%
2026-06-09	80.6500	81.3000	80.6500	81.1500	+2.527%	3	853	-34.566%
2026-06-08	74.1000	79.1500	73.0000	79.1500	-3.710%	12	854	-32.912%
2026-06-05	77.6500	82.2000	76.8500	82.2000	-1.968%	9	855	-35.401%
2026-06-04	83.8500	83.8500	83.8500	83.8500	-11.082%	1	855	-36.673%
2026-06-03	105.0000	105.0000	94.3000	94.3000	-2.401%	7	856	-43.690%
2026-06-01	96.6200	96.6200	96.6200	96.6200	+7.487%	1	859	-45.042%
2026-05-29	90.1500	91.7500	89.3500	89.8900	+6.240%	703	859	-40.928%
2026-05-28	84.6100	84.6100	84.6100	84.6100	-18.291%	3	158	-37.241%
2026-05-22	103.4500	103.7000	103.3000	103.5500	-9.831%	27	161	-48.720%
2026-05-21	114.3900	114.8400	114.3900	114.8400	-8.040%	2	135	-53.762%
2026-05-20	124.8800	124.8800	124.8800	124.8800	-9.671%	1	135	-57.479%
2026-05-18	134.5500	138.2500	134.4000	138.2500	+13.134%	11	137	-61.591%
2026-05-13	122.5500	122.5500	122.2000	122.2000	-14.695%	2	137	-56.547%
2026-05-07	143.2500	143.2500	143.2500	143.2500	-6.189%	1	137	-62.932%
2026-05-04	152.3500	152.7000	152.3500	152.7000	-22.871%	10	136	-65.226%
2026-03-24	197.9800	197.9800	197.9800	197.9800	+4.585%	5	136	-73.179%
2026-03-19	189.0500	189.3000	189.0500	189.3000	+2.769%	2	136	-71.949%
2026-03-17	183.8500	184.2000	183.8500	184.2000	+18.839%	2	136	-71.173%
2026-03-16	155.0000	155.0000	155.0000	155.0000	+0.065%	5	136	-65.742%
2026-03-09	154.9000	154.9000	154.9000	154.9000	-6.121%	1	136	-65.720%
2026-03-06	165.0000	165.0000	165.0000	165.0000	+10.220%	5	135	-67.818%
2026-03-03	143.0000	149.7000	143.0000	149.7000	+14.889%	13	135	-64.529%
2026-02-27	132.3000	132.3000	130.3000	130.3000	-7.457%	3	126	-59.248%
2026-02-26	139.3700	140.8000	139.3700	140.8000	+7.268%	7	126	-62.287%
2026-02-25	131.2600	131.2600	131.2600	131.2600	+6.499%	1	121	-59.546%
2026-02-23	129.0000	129.0000	123.2500	123.2500	-11.395%	16	121	-56.917%
2026-02-20	140.0000	140.0000	139.1000	139.1000	+0.072%	10	116	-61.826%
2026-02-19	139.0000	139.0000	139.0000	139.0000	+2.887%	1	112	-61.799%
2026-02-10	133.5000	135.1000	133.2000	135.1000	+17.509%	11	112	-60.696%
2026-02-09	114.9700	114.9700	114.9700	114.9700	-10.145%	1	110	-53.814%
2026-02-06	133.0000	133.0000	127.9500	127.9500	-6.708%	6	110	-58.499%
2026-02-05	133.8000	137.1500	133.8000	137.1500	+23.782%	3	110	-61.283%
2026-02-04	115.4700	115.4700	110.3000	110.8000	-25.287%	14	110	-52.076%
2026-02-03	132.4000	152.4500	132.4000	148.3000	+14.500%	4	120	-64.194%
2026-02-02	133.0900	133.0900	129.3500	129.5200	-11.891%	8	119	-59.002%
2026-01-28	140.0000	147.0000	140.0000	147.0000	+19.902%	11	121	-63.878%
2026-01-26	122.6000	122.6000	122.6000	122.6000	+6.627%	3	110	-56.688%
2026-01-22	114.9800	114.9800	114.9800	114.9800	-7.942%	1	107	-53.818%
2026-01-21	121.3900	124.9000	121.3900	124.9000	-6.645%	2	107	-57.486%
2026-01-20	134.8000	136.0000	133.7900	133.7900	+0.112%	5	109	-60.311%
2026-01-16	140.1300	140.1300	132.3500	133.6400	-3.068%	9	106	-60.266%
2026-01-15	143.3500	143.3500	137.8700	137.8700	+2.277%	14	106	-61.485%
2026-01-05	132.0000	134.9100	132.0000	134.8000	-3.749%	26	95	-60.608%
2025-12-16	139.3500	140.0500	139.3500	140.0500	+4.515%	38	71	-62.085%
2025-12-15	138.9600	138.9600	133.7500	134.0000	-3.528%	10	54	-60.373%
2025-12-03	138.9000	138.9000	138.9000	138.9000	+10.563%	6	54	-61.771%
2025-11-25	125.6300	125.6300	125.6300	125.6300	-11.310%	1	48	-57.733%
2025-11-19	141.5400	141.6500	139.6800	141.6500	-5.974%	27	49	-62.513%
2025-11-17	150.8000	150.8000	150.6500	150.6500	+0.796%	2	69	-64.753%
2025-11-13	149.4600	149.4600	149.4600	149.4600	-3.897%	1	67	-64.472%
2025-11-12	155.9200	155.9200	152.6100	155.5200	-37.817%	38	66	-65.856%
2025-10-15	250.5500	250.5500	250.1000	250.1000	-4.268%	2	103	-78.768%
2025-10-14	261.3500	261.3500	261.2500	261.2500	-21.298%	2	103	-79.675%
2025-09-25	332.5600	336.3500	331.5000	331.9500	+4.479%	99	103	-84.004%
2025-09-08	317.7200	317.7200	317.7200	317.7200	+5.237%	5	10	-83.287%
2025-05-08	301.9100	301.9100	301.9100	301.9100	-11.299%	1	5	-82.412%
2025-04-07	340.3700	340.3700	340.3700	340.3700	+24.300%	1	4	-84.399%
2025-04-01	273.8300	273.8300	273.8300	273.8300	+9.620%	1	3	-80.608%
2025-02-04	249.8000	249.8000	249.8000	249.8000	-19.367%	1	2	-78.743%
2025-01-14	309.8000	309.8000	309.8000	309.8000	0.000%	1	1	-82.860%