Dark

LLY20270115P1200
LLY Jan 15 2027 1200.00 Put (LLY270115P01200000)
option OPRA

EOD

Sep 8, 2026

132.25+9.126%(+11.06)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	129.8500	132.2500	129.8500	132.2500	+9.126%	58	370	0.000%
2026-09-04	121.4000	121.4000	121.0000	121.1900	+6.634%	3	324	+9.126%
2026-09-03	116.6300	117.0500	113.0700	113.6500	+7.420%	8	324	+16.366%
2026-09-02	108.5800	108.5800	105.8000	105.8000	-5.620%	2	322	+25.000%
2026-09-01	107.0200	112.1000	106.3000	112.1000	-1.667%	8	324	+17.975%
2026-08-31	114.0500	114.0500	114.0000	114.0000	+3.929%	2	326	+16.009%
2026-08-28	105.2000	110.4300	105.2000	109.6900	+7.182%	4	326	+20.567%
2026-08-27	106.5500	106.5500	102.3400	102.3400	+2.545%	15	327	+29.226%
2026-08-26	98.6800	99.8000	96.9400	99.8000	+17.412%	17	331	+32.515%
2026-08-25	78.4500	85.0000	76.4000	85.0000	+3.874%	19	326	+55.588%
2026-08-24	86.4000	86.4000	81.8300	81.8300	+5.778%	21	322	+61.616%
2026-08-21	87.7100	87.7100	75.9900	77.3600	-4.494%	53	312	+70.954%
2026-08-20	77.0000	81.0000	74.4000	81.0000	+12.813%	25	309	+63.272%
2026-08-19	76.6000	76.6000	68.9000	71.8000	-17.632%	139	388	+84.192%
2026-08-18	93.8000	93.8000	86.6000	87.1700	-13.436%	5	278	+51.715%
2026-08-17	112.3500	112.3500	100.7000	100.7000	-6.802%	2	277	+31.331%
2026-08-14	111.2000	111.2000	108.0500	108.0500	+8.050%	4	277	+22.397%
2026-08-13	94.2100	100.0000	94.2100	100.0000	-0.448%	12	276	+32.250%
2026-08-11	97.7000	100.4500	97.4000	100.4500	+1.413%	10	273	+31.658%
2026-08-10	102.4500	102.4500	99.0500	99.0500	-14.759%	13	273	+33.518%
2026-08-07	127.0000	127.0000	113.9500	116.2000	-1.148%	35	274	+13.812%
2026-08-06	118.5800	118.5800	117.5500	117.5500	-14.197%	2	240	+12.505%
2026-08-05	137.0000	137.0000	137.0000	137.0000	+2.814%	50	239	-3.467%
2026-07-30	126.0000	133.2500	126.0000	133.2500	+19.991%	2	189	-0.750%
2026-07-29	111.2500	112.0000	110.4000	111.0500	-0.189%	7	188	+19.090%
2026-07-28	111.2600	111.2600	111.2600	111.2600	-8.126%	1	188	+18.866%
2026-07-27	120.6000	121.1300	120.6000	121.1000	+0.917%	3	188	+9.207%
2026-07-24	120.0000	120.0000	120.0000	120.0000	-7.157%	1	186	+10.208%
2026-07-23	129.5500	129.5500	128.6500	129.2500	-7.613%	3	186	+2.321%
2026-07-21	139.9000	139.9000	139.9000	139.9000	+3.591%	3	186	-5.468%
2026-07-20	135.0500	135.0500	135.0500	135.0500	+0.334%	2	186	-2.073%
2026-07-17	135.0000	135.0000	134.6000	134.6000	+2.709%	7	186	-1.746%
2026-07-16	131.0500	131.0500	131.0500	131.0500	-8.612%	2	188	+0.916%
2026-07-14	141.2000	143.4000	141.2000	143.4000	+12.031%	5	188	-7.775%
2026-07-13	127.3000	128.0000	127.3000	128.0000	+0.986%	6	185	+3.320%
2026-07-10	129.9500	129.9500	126.7500	126.7500	+6.539%	10	179	+4.339%
2026-07-09	116.0000	120.5000	116.0000	118.9700	-4.984%	8	175	+11.162%
2026-07-06	126.0100	126.0100	125.2100	125.2100	+2.129%	2	177	+5.623%
2026-07-02	122.3500	122.6000	122.3500	122.6000	-5.707%	7	177	+7.871%
2026-07-01	132.0000	132.0000	130.0200	130.0200	+6.793%	7	177	+1.715%
2026-06-30	124.0000	127.6000	121.7500	121.7500	+2.028%	37	171	+8.624%
2026-06-29	116.1500	119.3300	116.1500	119.3300	-3.587%	72	161	+10.827%
2026-06-26	132.4100	132.4100	123.7700	123.7700	-26.019%	17	92	+6.851%
2026-06-22	173.7500	173.7500	167.3000	167.3000	+0.905%	2	95	-20.950%
2026-06-17	165.8000	165.8000	165.8000	165.8000	+11.725%	2	97	-20.235%
2026-06-11	148.4000	148.4000	148.4000	148.4000	-5.478%	1	97	-10.883%
2026-06-08	151.0000	157.0000	151.0000	157.0000	-2.642%	7	97	-15.764%
2026-06-05	155.6800	161.2600	151.4700	161.2600	+1.199%	5	93	-17.990%
2026-06-04	164.0000	164.0000	159.3500	159.3500	-12.923%	5	89	-17.007%
2026-06-03	183.0000	183.0000	183.0000	183.0000	-7.107%	2	86	-27.732%
2026-06-02	197.0000	197.0000	197.0000	197.0000	+5.123%	5	84	-32.868%
2026-06-01	187.4000	187.4000	187.4000	187.4000	+10.125%	1	79	-29.429%
2026-05-28	170.1700	170.1700	170.1700	170.1700	-7.199%	1	78	-22.284%
2026-05-27	183.3700	183.3700	183.3700	183.3700	-26.740%	3	77	-27.878%
2026-05-07	250.0500	250.3000	250.0500	250.3000	+0.120%	2	74	-47.163%
2026-05-05	250.0000	250.0000	250.0000	250.0000	0.000%	2	74	-47.100%
2026-05-01	250.0000	250.0000	250.0000	250.0000	-14.193%	1	74	-47.100%
2026-04-30	314.0000	314.0000	291.3500	291.3500	-12.013%	8	74	-54.608%
2026-03-27	331.1300	331.1300	331.1300	331.1300	+20.503%	15	67	-60.061%
2026-03-05	274.7900	274.7900	274.7900	274.7900	+9.413%	1	82	-51.872%
2026-03-04	251.1500	251.1500	251.1500	251.1500	+9.672%	1	83	-47.342%
2026-02-27	229.0000	229.0000	229.0000	229.0000	+1.238%	5	83	-42.249%
2026-02-24	226.2000	226.2000	226.2000	226.2000	+4.480%	1	78	-41.534%
2026-02-13	216.5000	216.5000	216.5000	216.5000	-2.067%	1	78	-38.915%
2026-02-12	221.0700	221.0700	221.0700	221.0700	-8.649%	3	78	-40.177%
2026-02-11	243.0500	243.0500	242.0000	242.0000	+9.900%	12	77	-45.351%
2026-02-09	216.6000	220.2000	216.6000	220.2000	+2.633%	31	70	-39.941%
2026-01-26	214.0000	214.5500	214.0000	214.5500	-0.864%	5	45	-38.359%
2026-01-12	216.4200	216.4200	216.4200	216.4200	+12.789%	1	40	-38.892%
2026-01-08	191.8800	191.8800	191.8800	191.8800	-15.657%	1	40	-31.077%
2026-01-05	229.0000	229.0000	227.5000	227.5000	+6.752%	2	37	-41.868%
2025-12-24	213.1100	213.1100	213.1100	213.1100	-18.349%	2	37	-37.943%
2025-12-10	264.3100	264.3100	261.0000	261.0000	+4.714%	20	37	-49.330%
2025-12-04	249.2500	249.2500	249.2500	249.2500	+4.727%	1	37	-46.941%
2025-12-03	238.0000	238.0000	238.0000	238.0000	+13.333%	1	38	-44.433%
2025-11-28	210.0000	210.0000	210.0000	210.0000	+2.765%	1	39	-37.024%
2025-11-25	207.0500	207.5500	203.8000	204.3500	-6.455%	4	38	-35.283%
2025-11-24	218.4500	218.4500	218.4500	218.4500	-5.187%	13	34	-39.460%
2025-11-20	230.5000	230.5000	230.4000	230.4000	-9.849%	2	34	-42.600%
2025-11-12	255.5700	255.5700	255.5700	255.5700	-31.565%	13	33	-48.253%
2025-10-03	373.4500	373.4500	373.4500	373.4500	+8.878%	20	20	-64.587%
2025-03-07	343.0000	343.0000	343.0000	343.0000	+6.192%	2	1	-61.443%
2025-02-25	323.0000	323.0000	323.0000	323.0000	0.000%	1	1	-59.056%