Dark

LLY20270115P1100
LLY Jan 15 2027 1100.00 Put (LLY270115P01100000)
option OPRA

EOD

Sep 10, 2026

76.20-0.833%(-0.64)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	77.8500	77.8500	74.0300	76.2000	-0.833%	48	401	0.000%
2026-09-09	77.1200	77.1200	76.6100	76.8400	-0.208%	3	375	-0.833%
2026-09-08	77.7500	77.7500	75.4100	77.0000	+13.302%	14	375	-1.039%
2026-09-04	68.1300	68.1300	67.9600	67.9600	+4.796%	3	362	+12.125%
2026-09-03	65.6700	65.6700	64.8500	64.8500	+8.083%	4	362	+17.502%
2026-09-02	58.4000	60.0000	58.4000	60.0000	-8.257%	2	360	+27.000%
2026-09-01	60.1300	65.4000	60.0800	65.4000	+3.481%	7	360	+16.514%
2026-08-31	67.3000	67.7500	63.2000	63.2000	+2.831%	12	359	+20.570%
2026-08-28	61.4600	61.4600	61.4600	61.4600	+0.837%	2	358	+23.983%
2026-08-27	60.0000	62.5500	57.5000	60.9500	+10.417%	8	357	+25.021%
2026-08-26	55.0000	55.2000	51.3700	55.2000	+29.730%	15	357	+38.043%
2026-08-25	43.1400	43.1400	42.5500	42.5500	-5.444%	3	353	+79.083%
2026-08-24	46.6500	46.9700	45.0000	45.0000	+4.118%	65	355	+69.333%
2026-08-21	45.8500	48.7000	42.3900	43.2200	-3.527%	5	324	+76.307%
2026-08-20	42.0000	44.8000	41.8500	44.8000	+10.836%	4	326	+70.089%
2026-08-19	38.7400	41.3500	38.7400	40.4200	-19.014%	118	325	+88.521%
2026-08-18	56.4800	56.4800	49.9100	49.9100	-14.902%	10	246	+52.675%
2026-08-17	58.3000	58.6500	58.3000	58.6500	-5.677%	2	248	+29.923%
2026-08-14	62.4000	62.9100	61.4200	62.1800	+12.036%	14	248	+22.547%
2026-08-13	56.2900	56.5000	54.5000	55.5000	-4.966%	11	242	+37.297%
2026-08-12	56.8500	58.4000	56.8500	58.4000	-1.017%	8	240	+30.479%
2026-08-11	58.0000	59.0000	58.0000	59.0000	+3.636%	6	235	+29.153%
2026-08-10	65.4400	65.4400	56.9300	56.9300	-30.044%	16	230	+33.849%
2026-08-05	81.3800	81.3800	81.3800	81.3800	-20.153%	2	226	-6.365%
2026-08-04	96.2000	101.9200	96.2000	101.9200	+0.513%	10	228	-25.235%
2026-08-03	101.4000	101.4000	101.4000	101.4000	+10.038%	7	223	-24.852%
2026-07-31	93.7700	94.6000	92.1500	92.1500	+7.841%	10	217	-17.309%
2026-07-30	85.4500	85.4500	85.4500	85.4500	+20.200%	4	217	-10.825%
2026-07-29	68.9100	71.0900	68.9100	71.0900	+4.544%	4	213	+7.188%
2026-07-28	68.9700	69.0000	68.0000	68.0000	-11.192%	16	210	+12.059%
2026-07-27	76.5700	76.5700	76.5700	76.5700	+3.473%	1	211	-0.483%
2026-07-24	74.0000	74.0000	74.0000	74.0000	-12.374%	2	212	+2.973%
2026-07-23	85.4000	85.4000	82.7000	84.4500	-3.486%	6	212	-9.769%
2026-07-22	89.9500	90.0500	87.5000	87.5000	-6.915%	3	208	-12.914%
2026-07-20	89.4000	94.0000	89.4000	94.0000	+6.818%	10	206	-18.936%
2026-07-17	88.1000	88.1000	88.0000	88.0000	+0.571%	2	202	-13.409%
2026-07-16	87.1900	88.5500	85.7100	87.5000	-7.113%	125	200	-12.914%
2026-07-14	93.9000	94.2000	93.9000	94.2000	+15.938%	32	174	-19.108%
2026-07-10	81.4000	83.7000	81.1000	81.2500	+5.519%	26	154	-6.215%
2026-07-09	75.0000	78.0000	74.5000	77.0000	+5.191%	6	151	-1.039%
2026-07-08	73.2000	73.2000	73.2000	73.2000	-0.136%	1	152	+4.098%
2026-07-07	73.3000	73.3000	73.3000	73.3000	-10.061%	5	152	+3.956%
2026-07-06	81.0100	81.5000	80.5000	81.5000	+3.822%	6	147	-6.503%
2026-07-02	77.0000	78.5000	76.0500	78.5000	+2.614%	17	146	-2.930%
2026-06-30	76.5000	76.5000	76.5000	76.5000	+1.204%	1	146	-0.392%
2026-06-29	72.8400	75.5900	72.8400	75.5900	-5.097%	6	145	+0.807%
2026-06-26	95.3600	95.3600	79.6500	79.6500	-23.729%	7	139	-4.331%
2026-06-25	105.0000	105.0000	98.7600	104.4300	-4.368%	4	135	-27.032%
2026-06-23	112.5800	112.5800	109.2000	109.2000	-1.515%	2	136	-30.220%
2026-06-22	110.8800	110.8800	110.8800	110.8800	-2.771%	2	135	-31.277%
2026-06-18	111.0000	115.4300	111.0000	114.0400	+4.624%	3	126	-33.181%
2026-06-17	109.0000	109.0000	109.0000	109.0000	+5.825%	5	126	-30.092%
2026-06-16	103.0000	103.0000	103.0000	103.0000	-2.647%	1	126	-26.019%
2026-06-15	111.0000	111.0000	104.2000	105.8000	+2.968%	6	125	-27.977%
2026-06-12	99.8200	102.7800	99.8200	102.7500	+5.601%	4	123	-25.839%
2026-06-11	106.4500	106.4500	97.3000	97.3000	-8.810%	6	120	-21.686%
2026-06-10	104.6000	106.7000	104.6000	106.7000	+3.996%	2	118	-28.585%
2026-06-08	97.3800	103.1600	97.3800	102.6000	-4.496%	5	117	-25.731%
2026-06-05	102.9300	107.4300	99.1900	107.4300	-4.828%	13	116	-29.070%
2026-06-04	115.0000	115.0000	112.8800	112.8800	-11.397%	6	119	-32.495%
2026-06-03	125.4500	127.4000	125.4500	127.4000	-3.740%	2	119	-40.188%
2026-06-02	133.3700	133.3700	132.3500	132.3500	+5.040%	2	118	-42.425%
2026-06-01	126.6000	126.6000	126.0000	126.0000	+6.509%	7	117	-39.524%
2026-05-29	113.7500	118.6000	113.7500	118.3000	+8.244%	10	113	-35.587%
2026-05-28	110.2300	110.6000	109.2900	109.2900	-12.372%	32	108	-30.277%
2026-05-27	124.7700	124.7700	124.6000	124.7200	-2.699%	10	81	-38.903%
2026-05-26	128.1800	128.1800	128.1800	128.1800	-2.931%	1	73	-40.552%
2026-05-22	132.1800	132.1800	132.0500	132.0500	-9.025%	6	73	-42.295%
2026-05-21	145.1500	145.1500	145.1500	145.1500	-12.744%	2	68	-47.503%
2026-05-15	165.9000	166.3500	165.9000	166.3500	-3.088%	2	68	-54.193%
2026-05-12	171.9000	171.9000	171.6500	171.6500	-10.748%	2	68	-55.607%
2026-05-08	192.3200	192.3200	192.3200	192.3200	+7.232%	1	68	-60.379%
2026-05-07	179.7000	179.7000	179.3500	179.3500	-1.678%	10	70	-57.513%
2026-05-01	182.4100	182.4100	182.4100	182.4100	-19.996%	1	70	-58.226%
2026-04-30	228.0000	228.0000	228.0000	228.0000	-13.943%	2	70	-66.579%
2026-04-29	264.9400	264.9400	264.9400	264.9400	+16.714%	1	68	-71.239%
2026-04-23	227.0000	227.0000	227.0000	227.0000	+12.432%	3	68	-66.432%
2026-04-08	201.9000	201.9000	201.9000	201.9000	+3.115%	1	71	-62.259%
2026-04-01	195.8000	195.8000	195.8000	195.8000	-15.421%	3	71	-61.083%
2026-03-19	231.5000	231.5000	231.5000	231.5000	-3.170%	2	71	-67.084%
2026-03-18	239.0800	239.0800	239.0800	239.0800	+26.297%	3	71	-68.128%
2026-03-09	189.4000	189.4000	189.3000	189.3000	+14.901%	2	72	-59.746%
2026-03-02	164.7500	164.7500	164.7500	164.7500	-5.641%	1	74	-53.748%
2026-02-26	174.6000	174.6000	174.6000	174.6000	+12.500%	1	73	-56.357%
2026-02-23	155.2000	155.2000	155.2000	155.2000	-10.029%	1	72	-50.902%
2026-02-18	172.9900	172.9900	172.5000	172.5000	+5.796%	2	71	-55.826%
2026-02-17	163.0500	163.0500	163.0500	163.0500	-1.925%	1	70	-53.266%
2026-02-10	166.2500	166.2500	166.2500	166.2500	+13.072%	1	69	-54.165%
2026-02-09	144.2200	147.0300	144.2200	147.0300	-9.016%	3	69	-48.174%
2026-02-06	161.6000	161.6000	161.6000	161.6000	-3.407%	1	68	-52.847%
2026-02-05	167.3000	167.3000	167.3000	167.3000	+26.340%	1	68	-54.453%
2026-02-04	139.9500	141.0800	132.4200	132.4200	-27.521%	16	67	-42.456%
2026-02-03	185.3000	185.3000	182.7000	182.7000	+4.031%	6	57	-58.292%
2026-01-28	178.7000	178.7000	175.6200	175.6200	+22.511%	2	56	-56.611%
2026-01-22	143.3500	143.3500	143.3500	143.3500	-6.570%	1	54	-46.843%
2026-01-21	155.6000	155.6000	153.4300	153.4300	-9.186%	2	54	-50.336%
2026-01-20	167.3000	168.9500	167.3000	168.9500	+6.258%	5	54	-54.898%
2026-01-15	159.0000	159.0000	159.0000	159.0000	+3.833%	1	49	-52.075%
2026-01-12	153.1300	153.1300	153.1300	153.1300	+6.860%	1	49	-50.238%
2026-01-08	137.5000	143.3000	137.5000	143.3000	+3.503%	36	49	-46.825%
2026-01-07	142.0000	142.0000	138.4500	138.4500	-10.097%	2	20	-44.962%
2025-12-29	152.6200	154.7000	152.6200	154.0000	-0.568%	19	20	-50.519%
2025-12-24	154.8800	154.8800	154.8800	154.8800	-2.591%	2	12	-50.801%
2025-12-23	159.0000	159.0000	159.0000	159.0000	-2.871%	3	12	-52.075%
2025-12-18	163.9500	163.9500	163.7000	163.7000	-5.019%	2	9	-53.451%
2025-12-16	172.3500	172.3500	172.3500	172.3500	-5.302%	1	8	-55.788%
2025-12-04	182.0000	182.0000	182.0000	182.0000	+5.906%	1	7	-58.132%
2025-12-03	172.8000	173.1000	171.7000	171.8500	+5.917%	4	8	-55.659%
2025-12-02	162.2500	162.2500	162.2500	162.2500	+4.408%	1	8	-53.035%
2025-11-28	154.9500	155.4000	154.9500	155.4000	+8.165%	2	8	-50.965%
2025-11-26	143.6700	143.6700	143.6700	143.6700	+1.354%	1	7	-46.962%
2025-11-25	149.6500	149.6500	141.7500	141.7500	-22.541%	7	7	-46.243%
2025-11-13	183.0000	183.0000	183.0000	183.0000	-13.023%	2	3	-58.361%
2025-11-10	210.4000	210.4000	210.4000	210.4000	-54.654%	1	1	-63.783%
2025-08-11	463.9900	463.9900	463.9900	463.9900	0.000%	1	1	-83.577%