Dark

LLY20270115P1050
LLY Jan 15 2027 1050.00 Put (LLY270115P01050000)
option OPRA

EOD

Sep 8, 2026

55.85+8.891%(+4.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	55.8500	55.8500	55.8500	55.8500	+8.891%	1	295	0.000%
2026-09-04	48.0500	51.2900	48.0500	51.2900	+10.420%	3	293	+8.891%
2026-09-03	46.4500	46.4500	46.4500	46.4500	+6.806%	1	293	+20.237%
2026-09-02	43.4900	43.4900	43.4900	43.4900	-4.144%	1	293	+28.420%
2026-09-01	41.6200	45.5000	41.6200	45.3700	-3.076%	38	293	+23.099%
2026-08-31	46.8100	46.8100	46.8100	46.8100	+4.254%	1	285	+19.312%
2026-08-28	45.2500	45.2500	44.9000	44.9000	+7.391%	2	284	+24.388%
2026-08-27	43.0200	43.0200	41.8100	41.8100	+0.771%	41	286	+33.580%
2026-08-26	41.0000	41.4900	36.7000	41.4900	+31.924%	7	285	+34.611%
2026-08-21	31.7800	31.7800	31.4500	31.4500	-1.256%	19	285	+77.583%
2026-08-20	31.0200	32.1800	31.0200	31.8500	+7.420%	3	295	+75.353%
2026-08-19	28.9600	29.6500	28.9600	29.6500	-24.842%	13	294	+88.364%
2026-08-18	39.4500	39.4500	39.4500	39.4500	-9.518%	2	286	+41.572%
2026-08-17	45.1500	45.7000	43.6000	43.6000	-3.901%	6	284	+28.096%
2026-08-14	49.2300	49.2300	45.0500	45.3700	+10.659%	9	279	+23.099%
2026-08-13	41.0000	41.0000	41.0000	41.0000	-3.073%	1	277	+36.220%
2026-08-12	42.3000	42.3000	42.3000	42.3000	-3.864%	10	278	+32.033%
2026-08-11	43.7500	44.0000	43.4000	44.0000	-4.865%	4	268	+26.932%
2026-08-10	45.6000	46.2500	45.6000	46.2500	-10.818%	3	265	+20.757%
2026-08-07	53.2000	53.9100	51.8600	51.8600	-15.839%	7	264	+7.694%
2026-08-05	52.2500	61.6200	52.2500	61.6200	-19.818%	105	260	-9.364%
2026-08-03	72.0000	76.8500	72.0000	76.8500	+14.021%	9	171	-27.326%
2026-07-31	71.5500	71.5500	67.4000	67.4000	+3.692%	81	167	-17.136%
2026-07-30	59.4500	65.0000	59.4500	65.0000	+22.020%	2	135	-14.077%
2026-07-29	52.6000	53.2700	52.6000	53.2700	+1.952%	3	134	+4.843%
2026-07-28	53.5000	53.5000	52.2500	52.2500	-10.146%	9	135	+6.890%
2026-07-27	58.8500	60.8000	57.9000	58.1500	-1.105%	33	134	-3.955%
2026-07-24	59.5000	59.5000	58.6500	58.8000	-11.178%	7	116	-5.017%
2026-07-23	66.2000	66.2000	66.2000	66.2000	-3.541%	1	110	-15.634%
2026-07-21	70.8000	70.8000	68.6300	68.6300	+5.568%	9	109	-18.622%
2026-07-20	65.0100	65.0100	65.0100	65.0100	-6.528%	1	103	-14.090%
2026-07-17	69.3000	69.5500	68.2000	69.5500	+3.497%	7	102	-19.698%
2026-07-16	66.2000	69.4500	66.2000	67.2000	-8.322%	13	101	-16.890%
2026-07-15	73.3000	73.3000	73.3000	73.3000	+24.660%	7	99	-23.806%
2026-07-08	56.0000	58.8000	56.0000	58.8000	+4.440%	3	99	-5.017%
2026-07-07	55.0000	56.3000	54.9000	56.3000	-15.970%	6	101	-0.799%
2026-07-01	67.0000	67.0000	67.0000	67.0000	+11.203%	1	97	-16.642%
2026-06-30	59.0700	62.7200	59.0700	60.2500	-1.230%	9	96	-7.303%
2026-06-29	61.0000	61.0000	61.0000	61.0000	-0.990%	1	89	-8.443%
2026-06-26	63.6700	63.6700	61.6100	61.6100	-28.692%	2	88	-9.349%
2026-06-23	89.0000	89.0000	86.2000	86.4000	-1.595%	3	87	-35.359%
2026-06-22	86.4000	87.8000	86.4000	87.8000	+7.008%	2	87	-36.390%
2026-06-16	82.0500	82.0500	82.0500	82.0500	-5.363%	1	85	-31.932%
2026-06-15	82.9500	86.7000	82.9500	86.7000	+5.732%	2	84	-35.582%
2026-06-12	81.7000	82.0000	81.6000	82.0000	+6.218%	9	82	-31.890%
2026-06-11	78.5000	78.5000	77.2000	77.2000	-7.490%	3	76	-27.655%
2026-06-10	83.4500	83.4500	83.4500	83.4500	+5.233%	1	74	-33.074%
2026-06-09	79.3000	79.3000	79.3000	79.3000	-4.111%	2	73	-29.571%
2026-06-08	82.7000	82.7000	82.7000	82.7000	+0.731%	1	72	-32.467%
2026-06-05	82.1000	82.1000	82.1000	82.1000	-22.620%	1	72	-31.973%
2026-06-02	108.7000	108.7000	106.1000	106.1000	+12.156%	3	71	-47.361%
2026-05-29	94.3500	94.7500	94.2500	94.6000	+8.736%	23	71	-40.962%
2026-05-28	93.0100	93.0100	87.0000	87.0000	-14.706%	2	66	-35.805%
2026-05-26	102.0000	102.0000	102.0000	102.0000	-22.018%	1	66	-45.245%
2026-05-20	125.8400	130.8000	125.8400	130.8000	+2.188%	2	67	-57.301%
2026-05-13	134.0000	134.0000	128.0000	128.0000	-14.610%	3	67	-56.367%
2026-05-07	149.9000	149.9000	149.9000	149.9000	-17.637%	1	67	-62.742%
2026-04-30	182.0000	182.0000	182.0000	182.0000	-11.479%	1	66	-69.313%
2026-04-24	205.6000	205.6000	205.6000	205.6000	+3.943%	1	65	-72.836%
2026-04-16	197.8000	197.8000	197.8000	197.8000	+19.553%	1	66	-71.764%
2026-04-01	165.4500	165.4500	165.4500	165.4500	-12.737%	1	65	-66.244%
2026-03-17	176.0000	189.9000	176.0000	189.6000	+29.464%	5	64	-70.543%
2026-02-26	145.5000	146.4500	145.5000	146.4500	+9.210%	3	65	-61.864%
2026-02-24	133.8000	134.1000	133.8000	134.1000	+4.075%	3	65	-58.352%
2026-02-23	128.8500	128.8500	128.8500	128.8500	-12.018%	1	63	-56.655%
2026-02-19	146.4500	146.4500	146.4500	146.4500	+1.560%	1	63	-61.864%
2026-02-18	144.2000	144.2000	144.2000	144.2000	+3.816%	1	63	-61.269%
2026-02-10	138.9000	138.9000	138.9000	138.9000	+8.728%	2	63	-59.791%
2026-02-09	127.7500	127.7500	127.7500	127.7500	-2.555%	1	63	-56.282%
2026-02-06	134.3500	134.3500	130.2500	131.1000	+14.000%	4	64	-57.399%
2026-02-04	120.9500	120.9500	113.9500	115.0000	-14.625%	21	64	-51.435%
2026-02-02	134.7000	134.7000	134.7000	134.7000	+5.136%	1	59	-58.537%
2026-01-27	129.0000	129.0000	128.1200	128.1200	-3.944%	2	58	-56.408%
2026-01-26	133.3800	133.3800	133.3800	133.3800	+12.766%	10	57	-58.127%
2026-01-23	118.2800	118.2800	118.2800	118.2800	-1.474%	10	67	-52.782%
2026-01-22	120.1700	120.1700	120.0500	120.0500	-15.189%	3	57	-53.478%
2026-01-20	146.0500	146.0500	141.4000	141.5500	+3.533%	3	56	-60.544%
2026-01-16	139.5500	139.5500	136.7200	136.7200	+9.376%	3	58	-59.150%
2026-01-12	125.0000	125.0000	125.0000	125.0000	-2.397%	2	58	-55.320%
2026-01-09	126.6500	128.0700	126.6500	128.0700	+0.843%	31	60	-56.391%
2026-01-08	127.0000	127.0000	127.0000	127.0000	+8.742%	1	59	-56.024%
2026-01-07	116.7900	116.7900	116.7900	116.7900	-10.162%	10	58	-52.179%
2026-01-02	130.0000	130.0000	130.0000	130.0000	-9.785%	1	60	-57.038%
2025-12-16	145.0500	145.0500	144.1000	144.1000	+2.929%	16	59	-61.242%
2025-12-15	140.0000	140.0000	140.0000	140.0000	-15.280%	1	43	-60.107%
2025-12-10	165.2500	165.2500	165.2500	165.2500	-1.725%	1	42	-66.203%
2025-12-09	161.5000	168.1500	161.5000	168.1500	+8.344%	9	43	-66.786%
2025-12-05	155.2500	155.2500	154.7500	155.2000	+6.229%	10	36	-64.014%
2025-12-03	146.0000	146.3000	146.0000	146.1000	+4.919%	9	28	-61.773%
2025-12-02	139.2500	139.2500	139.2500	139.2500	+7.157%	5	20	-59.892%
2025-11-28	129.9500	129.9500	129.9500	129.9500	-6.779%	10	15	-57.022%
2025-11-21	146.0000	146.0000	139.4000	139.4000	-5.811%	3	5	-59.935%
2025-11-20	148.0000	148.0000	148.0000	148.0000	-4.639%	1	4	-62.264%
2025-11-13	155.2000	155.2000	155.2000	155.2000	-4.020%	1	4	-64.014%
2025-11-12	161.7000	161.7000	161.7000	161.7000	-2.590%	1	3	-65.461%
2025-11-11	166.0000	166.0000	166.0000	166.0000	-29.464%	1	3	-66.355%
2025-04-28	235.8600	235.8600	235.3400	235.3400	-7.674%	5	3	-76.268%
2025-03-19	254.9000	254.9000	254.9000	254.9000	-2.270%	1	6	-78.089%
2025-03-12	261.2600	261.2600	260.6300	260.8200	0.000%	6	6	-78.587%