Dark

LLY20270115P1140
LLY Jan 15 2027 1140.00 Put (LLY270115P01140000)
option OPRA

EOD

Sep 9, 2026

98.45-1.501%(-1.50)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	92.7000	98.4500	92.5000	98.4500	-1.501%	18	234	0.000%
2026-09-08	93.0500	99.9500	93.0500	99.9500	+11.154%	3	228	-1.501%
2026-09-04	89.9200	89.9200	89.9200	89.9200	+9.392%	1	225	+9.486%
2026-09-03	84.0000	84.0000	82.2000	82.2000	-0.243%	2	225	+19.769%
2026-09-02	80.1000	82.4000	80.1000	82.4000	+1.942%	7	224	+19.478%
2026-09-01	80.4500	81.7500	80.4500	80.8300	+0.136%	4	218	+21.799%
2026-08-31	84.5500	84.5500	80.7000	80.7200	+4.289%	12	216	+21.965%
2026-08-28	77.3500	77.4000	77.3500	77.4000	+3.851%	4	221	+27.196%
2026-08-27	75.2000	75.2100	74.5300	74.5300	+0.716%	40	221	+32.094%
2026-08-26	73.0000	74.0000	73.0000	74.0000	+31.206%	6	212	+33.041%
2026-08-25	55.4400	56.4000	55.4400	56.4000	+0.178%	5	211	+74.557%
2026-08-24	59.1000	59.3500	56.3000	56.3000	-0.266%	21	208	+74.867%
2026-08-21	57.4000	58.2000	55.0500	56.4500	+0.356%	21	201	+74.402%
2026-08-20	54.2000	57.6000	53.4000	56.2500	+5.833%	24	182	+75.022%
2026-08-19	50.3500	53.1500	50.3500	53.1500	-17.430%	31	168	+85.230%
2026-08-18	64.5700	64.5700	64.3700	64.3700	-13.189%	2	168	+52.944%
2026-08-17	74.2000	74.2000	73.9100	74.1500	-5.155%	3	168	+32.771%
2026-08-14	82.3500	82.3800	78.1800	78.1800	+14.718%	15	168	+25.927%
2026-08-13	70.3500	70.3500	68.1500	68.1500	-3.879%	2	163	+44.461%
2026-08-12	70.9000	70.9000	70.9000	70.9000	-1.936%	1	162	+38.858%
2026-08-11	72.3000	72.3000	72.3000	72.3000	+0.055%	1	162	+36.169%
2026-08-10	79.1000	79.1000	72.2600	72.2600	-17.304%	21	161	+36.244%
2026-08-07	88.4000	88.4000	87.2500	87.3800	-0.930%	4	159	+12.669%
2026-08-06	85.9500	91.0500	85.9000	88.2000	-10.954%	10	159	+11.621%
2026-08-05	99.0500	99.0500	99.0500	99.0500	-16.960%	1	158	-0.606%
2026-08-03	119.2800	119.2800	119.2800	119.2800	+7.459%	1	159	-17.463%
2026-07-31	111.4700	115.0500	111.0000	111.0000	+8.696%	14	160	-11.306%
2026-07-30	102.1200	102.1200	102.1200	102.1200	+18.496%	1	150	-3.594%
2026-07-29	87.4000	87.4000	85.9800	86.1800	+7.323%	15	150	+14.238%
2026-07-28	85.6000	85.6000	80.3000	80.3000	-20.809%	12	147	+22.603%
2026-07-23	104.6500	104.6500	98.8500	101.4000	-3.475%	6	140	-2.909%
2026-07-22	107.8000	108.1500	105.0500	105.0500	-6.205%	5	136	-6.283%
2026-07-20	105.5500	112.0000	105.4500	112.0000	+10.727%	6	132	-12.098%
2026-07-17	101.2500	101.2500	101.1500	101.1500	-0.049%	4	130	-2.669%
2026-07-16	113.5600	113.5600	101.2000	101.2000	-9.804%	6	126	-2.717%
2026-07-15	112.9000	112.9000	112.2000	112.2000	-0.761%	31	120	-12.255%
2026-07-14	113.0600	113.0600	113.0600	113.0600	+15.781%	4	97	-12.922%
2026-07-13	97.6500	97.6500	97.6500	97.6500	-2.027%	1	97	+0.819%
2026-07-10	99.0900	99.6700	99.0900	99.6700	+10.560%	4	98	-1.224%
2026-07-08	90.0000	90.1500	90.0000	90.1500	+4.196%	3	93	+9.207%
2026-07-07	86.5200	86.5200	86.5200	86.5200	-8.926%	1	90	+13.789%
2026-07-06	95.0000	95.0000	95.0000	95.0000	-6.358%	1	90	+3.632%
2026-07-01	102.0000	102.0000	98.7100	101.4500	+6.789%	5	91	-2.957%
2026-06-30	93.6000	95.0000	93.6000	95.0000	+5.744%	2	92	+3.632%
2026-06-29	89.8400	89.8400	89.8400	89.8400	-3.553%	1	91	+9.584%
2026-06-26	107.5200	107.9900	93.1500	93.1500	-21.591%	15	90	+5.690%
2026-06-25	118.8000	118.8000	118.8000	118.8000	-7.871%	1	78	-17.130%
2026-06-24	128.9500	128.9500	128.9500	128.9500	+1.336%	2	77	-23.653%
2026-06-23	134.6000	134.6000	127.2500	127.2500	-0.625%	5	78	-22.633%
2026-06-15	128.0500	128.0500	128.0500	128.0500	+6.301%	1	76	-23.116%
2026-06-12	120.4600	120.4600	120.4600	120.4600	+4.430%	1	77	-18.272%
2026-06-11	116.1000	116.1000	115.3500	115.3500	-9.030%	2	76	-14.651%
2026-06-10	126.8000	126.8000	126.8000	126.8000	+3.679%	1	74	-22.358%
2026-06-08	120.1000	123.0000	120.1000	122.3000	-0.122%	53	73	-19.501%
2026-06-05	122.5000	122.5000	119.0000	122.4500	-6.634%	6	48	-19.600%
2026-06-04	130.4000	131.1500	130.4000	131.1500	-11.385%	4	48	-24.933%
2026-06-03	147.6500	148.0000	147.6500	148.0000	-1.333%	3	44	-33.480%
2026-06-01	150.0000	150.0000	150.0000	150.0000	+7.028%	10	42	-34.367%
2026-05-29	135.2000	140.1500	135.1000	140.1500	+11.673%	3	42	-29.754%
2026-05-28	129.3000	129.3000	125.0000	125.5000	-15.488%	5	43	-21.554%
2026-05-27	146.5500	148.5000	146.2000	148.5000	-0.336%	3	42	-33.704%
2026-05-26	149.6900	149.6900	149.0000	149.0000	-28.331%	2	39	-33.926%
2026-05-07	207.8000	207.9000	207.8000	207.9000	-18.471%	10	37	-52.646%
2026-04-30	255.0000	255.0000	255.0000	255.0000	-13.206%	10	36	-61.392%
2026-04-28	293.6000	293.8000	293.6000	293.8000	+6.023%	2	26	-66.491%
2026-03-30	277.1100	277.1100	277.1100	277.1100	+28.619%	1	25	-64.473%
2026-03-09	215.5500	215.5500	215.4500	215.4500	+16.334%	2	24	-54.305%
2026-02-17	185.2000	185.2000	185.2000	185.2000	+15.859%	1	24	-46.841%
2026-02-04	161.0500	161.0500	159.8500	159.8500	-23.608%	2	23	-38.411%
2026-02-03	213.9000	213.9000	209.2500	209.2500	+19.811%	4	21	-52.951%
2026-01-23	170.1000	174.6500	170.1000	174.6500	+10.503%	2	17	-43.630%
2026-01-07	158.1500	159.8000	158.0500	158.0500	-8.562%	4	16	-37.710%
2025-12-30	172.8500	172.8500	172.8500	172.8500	+2.061%	1	14	-43.043%
2025-11-28	169.3600	169.3600	169.3600	169.3600	-1.190%	1	14	-41.869%
2025-11-25	177.3800	177.3800	171.4000	171.4000	-17.414%	3	13	-42.561%
2025-11-13	207.5400	207.5400	207.5400	207.5400	-38.370%	1	14	-52.563%
2025-10-29	336.4000	336.7500	336.4000	336.7500	+18.116%	6	13	-70.765%
2025-04-30	281.3700	285.1000	278.2000	285.1000	-18.967%	18	14	-65.468%
2025-04-01	353.1100	355.7500	351.8000	351.8300	0.000%	25	25	-72.018%