Dark

LLY20270115P1070
LLY Jan 15 2027 1070.00 Put (LLY270115P01070000)
option OPRA

EOD

Sep 4, 2026

58.25+5.621%(+3.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	58.2500	58.2500	58.2500	58.2500	+5.621%	2	141	0.000%
2026-09-03	53.4100	55.1500	53.0000	55.1500	+5.550%	9	141	+5.621%
2026-09-02	49.6000	52.2500	49.0000	52.2500	-1.786%	15	145	+11.483%
2026-09-01	48.1900	53.2000	48.1200	53.2000	-1.718%	31	141	+9.492%
2026-08-31	54.1300	54.1300	54.1300	54.1300	+5.209%	5	138	+7.611%
2026-08-28	51.4500	51.4500	51.4500	51.4500	+7.344%	2	133	+13.217%
2026-08-27	47.9100	47.9300	47.9100	47.9300	+4.880%	2	135	+21.531%
2026-08-26	43.7000	45.7000	43.7000	45.7000	+15.696%	4	135	+27.462%
2026-08-25	35.5500	39.6500	35.0000	39.5000	+6.040%	17	135	+47.468%
2026-08-24	37.2500	37.2500	37.2500	37.2500	-30.891%	11	129	+56.376%
2026-08-14	54.1000	54.1000	53.9000	53.9000	+15.418%	5	123	+8.071%
2026-08-13	46.7000	46.7000	46.7000	46.7000	-11.553%	2	120	+24.732%
2026-08-12	52.8000	52.8000	52.8000	52.8000	+6.991%	3	122	+10.322%
2026-08-11	49.3500	49.3500	49.3500	49.3500	-4.453%	1	122	+18.034%
2026-08-10	53.6500	53.6500	51.5500	51.6500	-15.742%	9	122	+12.778%
2026-08-06	58.0500	61.3000	58.0500	61.3000	+2.423%	9	127	-4.976%
2026-08-05	59.8500	59.8500	59.8500	59.8500	-26.744%	10	122	-2.673%
2026-07-31	81.7000	81.7000	81.7000	81.7000	+35.602%	1	112	-28.703%
2026-07-29	58.9500	60.2500	58.9000	60.2500	+1.346%	5	112	-3.320%
2026-07-28	59.5500	59.6000	58.8500	59.4500	-9.375%	6	113	-2.019%
2026-07-27	65.5000	65.6000	65.5000	65.6000	-4.554%	10	110	-11.204%
2026-07-24	67.7500	68.7300	67.7500	68.7300	-4.872%	6	110	-15.248%
2026-07-23	73.6500	73.6500	72.2500	72.2500	-7.668%	7	110	-19.377%
2026-07-22	79.5000	79.5000	78.2500	78.2500	+1.360%	7	110	-25.559%
2026-07-20	74.5000	77.2000	74.5000	77.2000	+3.347%	2	110	-24.547%
2026-07-17	74.5000	75.3000	74.5000	74.7000	+2.189%	9	110	-22.021%
2026-07-16	71.3400	73.2500	71.1200	73.1000	-8.339%	21	110	-20.315%
2026-07-14	82.0000	82.0000	79.3500	79.7500	+13.604%	8	92	-26.959%
2026-07-13	70.3500	70.3500	70.2000	70.2000	+6.525%	2	98	-17.023%
2026-07-09	64.3500	66.0000	64.2000	65.9000	-2.341%	9	99	-11.608%
2026-07-02	67.3000	67.4800	67.3000	67.4800	-6.278%	2	98	-13.678%
2026-07-01	72.0000	72.0000	72.0000	72.0000	+7.865%	1	98	-19.097%
2026-06-30	66.7500	66.7500	66.7500	66.7500	-29.737%	1	98	-12.734%
2026-06-23	95.0000	95.0000	95.0000	95.0000	+1.877%	1	97	-38.684%
2026-06-17	93.4000	93.4000	93.2000	93.2500	+4.893%	6	92	-37.534%
2026-06-12	88.9000	88.9000	88.9000	88.9000	+4.959%	1	92	-34.477%
2026-06-11	93.2500	93.2500	84.7000	84.7000	-10.418%	3	91	-31.228%
2026-06-10	94.5500	94.5500	94.5500	94.5500	+5.231%	2	90	-38.392%
2026-06-05	91.5500	91.5500	87.6500	89.8500	-6.891%	4	90	-35.170%
2026-06-04	96.5000	96.5000	96.5000	96.5000	-12.352%	1	88	-39.637%
2026-06-03	110.1000	110.1000	110.1000	110.1000	+5.612%	1	88	-47.094%
2026-05-29	96.5000	104.2500	96.5000	104.2500	-12.025%	4	87	-44.125%
2026-05-22	119.0500	119.0500	117.9900	118.5000	-19.552%	3	84	-50.844%
2026-05-15	147.3000	147.3000	147.3000	147.3000	-15.345%	4	84	-60.455%
2026-05-08	174.0000	174.0000	174.0000	174.0000	+13.289%	6	80	-66.523%
2026-05-06	154.3800	154.3800	153.5900	153.5900	-9.944%	10	75	-62.074%
2026-05-04	170.8000	170.8000	170.5500	170.5500	+7.284%	20	68	-65.846%
2026-03-02	158.9700	158.9700	158.9700	158.9700	+6.942%	5	68	-63.358%
2026-02-25	148.3500	148.6500	148.3500	148.6500	+6.445%	2	73	-60.814%
2026-02-23	139.6500	139.6500	139.6500	139.6500	-10.994%	1	73	-58.289%
2026-02-20	156.9000	156.9000	156.9000	156.9000	-0.602%	1	72	-62.874%
2026-02-19	157.8500	157.8500	157.8500	157.8500	+1.381%	1	72	-63.098%
2026-02-18	155.7500	155.7500	155.7000	155.7000	+1.400%	3	73	-62.588%
2026-02-12	153.5500	153.5500	153.5500	153.5500	+9.055%	1	72	-62.064%
2026-02-06	139.9000	140.8000	139.9000	140.8000	-10.455%	2	72	-58.629%
2026-01-28	157.2400	157.2400	157.2400	157.2400	+13.531%	5	72	-62.955%
2026-01-27	138.5000	138.5000	138.5000	138.5000	+2.026%	1	67	-57.942%
2026-01-23	135.7500	135.7500	135.7500	135.7500	+4.721%	1	68	-57.090%
2026-01-22	127.9500	129.7900	127.9500	129.6300	-4.754%	4	68	-55.064%
2026-01-21	137.6300	137.6300	136.1000	136.1000	-14.268%	3	66	-57.201%
2026-01-15	158.7500	158.7500	158.7500	158.7500	+13.352%	1	66	-63.307%
2026-01-14	138.7300	140.0500	138.7300	140.0500	+1.995%	6	66	-58.408%
2026-01-12	137.3100	137.3100	137.3100	137.3100	+0.454%	1	61	-57.578%
2026-01-09	136.5200	136.6900	136.5200	136.6900	+8.484%	30	60	-57.385%
2026-01-07	126.0000	126.0000	126.0000	126.0000	-11.703%	1	59	-53.770%
2025-12-26	136.2500	142.7000	136.2500	142.7000	-0.937%	11	60	-59.180%
2025-12-22	143.9000	144.0500	143.7000	144.0500	-7.393%	4	54	-59.563%
2025-12-16	159.2000	159.2000	155.5000	155.5500	-10.732%	20	54	-62.552%
2025-12-08	174.2500	174.2500	174.2500	174.2500	+5.606%	1	35	-66.571%
2025-12-04	165.0000	165.0000	165.0000	165.0000	+10.368%	5	35	-64.697%
2025-12-02	148.2000	149.5000	148.2000	149.5000	+6.862%	8	30	-61.037%
2025-11-28	140.5500	140.6000	139.9000	139.9000	-2.202%	5	22	-58.363%
2025-11-24	143.0500	143.0500	143.0500	143.0500	-3.735%	13	17	-59.280%
2025-11-21	148.6000	148.6000	148.6000	148.6000	-10.826%	1	19	-60.801%
2025-11-13	166.6400	166.6400	166.6400	166.6400	-2.947%	1	18	-65.044%
2025-11-12	172.4000	172.4000	170.6200	171.7000	-10.128%	25	18	-66.075%
2025-11-10	191.0500	191.0500	191.0500	191.0500	-45.878%	1	2	-69.511%
2025-08-22	353.0000	353.0000	353.0000	353.0000	-2.211%	1	1	-83.499%
2025-08-21	360.9800	360.9800	360.9800	360.9800	0.000%	1	1	-83.863%