Dark

LLY20270115P320
LLY Jan 15 2027 320.00 Put (LLY270115P00320000)
option OPRA

EOD

Sep 4, 2026

0.0500-87.500%(-0.3500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0500	0.0500	0.0500	0.0500	-87.500%	1	427	0.000%
2026-09-02	0.0700	0.4000	0.0700	0.4000	+566.667%	3	427	-87.500%
2026-09-01	0.0600	0.0600	0.0600	0.0600	+500.000%	1	425	-16.667%
2026-08-24	0.0100	0.0100	0.0100	0.0100	-95.238%	1	426	+400.000%
2026-08-21	0.1100	0.2100	0.1000	0.2100	+250.000%	5	427	-76.190%
2026-08-17	0.0200	0.0700	0.0100	0.0600	+200.000%	47	427	-16.667%
2026-08-13	0.2000	0.2000	0.0200	0.0200	-87.500%	38	428	+150.000%
2026-08-05	0.1600	0.1600	0.1600	0.1600	-20.000%	1	426	-68.750%
2026-08-03	0.2000	0.2000	0.2000	0.2000	-31.034%	1	425	-75.000%
2026-07-17	0.2900	0.2900	0.2900	0.2900	-19.444%	1	425	-82.759%
2026-07-14	0.3600	0.3600	0.3600	0.3600	+2.857%	1	424	-86.111%
2026-07-13	0.3500	0.3500	0.3500	0.3500	+16.667%	2	424	-85.714%
2026-07-09	0.3200	0.3200	0.3000	0.3000	-9.091%	2	424	-83.333%
2026-07-07	0.3300	0.3300	0.3300	0.3300	-66.327%	3	424	-84.848%
2026-07-06	0.9800	0.9800	0.9800	0.9800	+226.667%	1	424	-94.898%
2026-07-02	0.3000	0.3000	0.3000	0.3000	-42.308%	1	423	-83.333%
2026-06-10	0.4800	0.5200	0.4800	0.5200	-48.515%	10	423	-90.385%
2026-06-09	0.5000	1.0100	0.5000	1.0100	+188.571%	15	428	-95.050%
2026-06-08	0.3500	0.3500	0.3500	0.3500	-25.532%	1	428	-85.714%
2026-06-02	0.3100	0.4800	0.3100	0.4700	-4.082%	41	428	-89.362%
2026-05-14	0.4000	0.4900	0.4000	0.4900	+13.953%	3	469	-89.796%
2026-05-08	0.4300	0.4300	0.4300	0.4300	+2.381%	1	468	-88.372%
2026-05-07	0.4200	0.4200	0.4200	0.4200	-20.755%	1	468	-88.095%
2026-05-05	0.5000	0.5300	0.5000	0.5300	-3.636%	15	468	-90.566%
2026-05-04	0.4700	0.6800	0.4700	0.5500	-16.667%	6	479	-90.909%
2026-04-30	0.7100	0.8200	0.6500	0.6600	-20.482%	16	479	-92.424%
2026-04-28	0.8400	0.8400	0.4400	0.8300	-4.598%	13	483	-93.976%
2026-04-27	0.8600	0.9300	0.7100	0.8700	+8.750%	12	483	-94.253%
2026-04-24	0.8200	0.8200	0.8000	0.8000	-20.792%	2	484	-93.750%
2026-04-21	0.8900	1.0200	0.7600	1.0100	+12.222%	268	439	-95.050%
2026-04-16	1.1100	1.2400	0.9000	0.9000	-12.621%	21	439	-94.444%
2026-04-15	0.9600	1.1500	0.9600	1.0300	+13.187%	73	437	-95.146%
2026-04-14	0.9300	0.9500	0.6600	0.9100	-22.881%	50	437	-94.505%
2026-04-07	1.2300	1.2300	1.1800	1.1800	-14.493%	5	437	-95.763%
2026-04-06	1.1000	1.3800	1.1000	1.3800	+39.394%	3	437	-96.377%
2026-04-02	1.0200	1.7700	0.9500	0.9900	-19.512%	10	439	-94.949%
2026-04-01	1.2300	1.2300	1.2300	1.2300	-23.125%	1	439	-95.935%
2026-03-30	1.7200	1.9500	1.6000	1.6000	-3.030%	43	438	-96.875%
2026-03-27	1.3600	1.6500	1.3600	1.6500	+51.376%	12	448	-96.970%
2026-03-26	1.0900	1.0900	1.0900	1.0900	-16.154%	1	445	-95.413%
2026-03-25	1.2100	1.3000	1.2100	1.3000	+3.175%	3	444	-96.154%
2026-03-20	1.3600	1.3600	1.2600	1.2600	-16.000%	3	441	-96.032%
2026-03-19	1.3600	1.5000	1.3600	1.5000	+37.615%	3	440	-96.667%
2026-03-18	1.0900	1.0900	1.0900	1.0900	-16.154%	5	439	-95.413%
2026-03-17	1.2200	1.3000	1.2200	1.3000	+8.333%	3	434	-96.154%
2026-03-09	1.2000	1.2000	1.2000	1.2000	+4.348%	10	431	-95.833%
2026-03-06	1.1400	1.3500	1.1400	1.1500	+25.000%	8	431	-95.652%
2026-03-05	0.2100	0.9200	0.2100	0.9200	-2.128%	28	434	-94.565%
2026-03-04	0.9400	0.9400	0.9400	0.9400	+30.556%	10	434	-94.681%
2026-03-02	0.5100	1.1100	0.4300	0.7200	-67.421%	372	434	-93.056%
2026-02-27	0.6500	2.2100	0.5000	2.2100	+116.667%	57	496	-97.738%
2026-02-26	1.4800	1.7200	0.5300	1.0200	+14.607%	149	475	-95.098%
2026-02-25	0.6300	1.5400	0.5000	0.8900	+81.633%	204	586	-94.382%
2026-02-24	1.0800	1.0800	0.4900	0.4900	-10.909%	142	586	-89.796%
2026-02-23	0.1500	0.5500	0.1500	0.5500	+10.000%	2	589	-90.909%
2026-02-20	0.5000	0.5000	0.5000	0.5000	-13.793%	1	590	-90.000%
2026-02-17	0.5800	0.5800	0.5800	0.5800	-12.121%	1	590	-91.379%
2026-02-13	0.5300	0.7400	0.5300	0.6600	-10.811%	9	598	-92.424%
2026-02-11	0.9100	0.9100	0.7400	0.7400	+1.370%	9	598	-93.243%
2026-02-10	0.7500	0.7500	0.5900	0.7300	+37.736%	74	607	-93.151%
2026-02-09	0.5200	0.5300	0.1500	0.5300	-33.750%	3	634	-90.566%
2026-02-06	0.8000	0.8000	0.8000	0.8000	+23.077%	3	632	-93.750%
2026-02-05	0.6500	1.3000	0.6500	0.6500	+85.714%	33	629	-92.308%
2026-02-04	0.7800	0.7800	0.1600	0.3500	-72.000%	1,078	634	-85.714%
2026-02-03	0.6200	1.5200	0.6200	1.2500	+115.517%	8	196	-96.000%
2026-01-30	0.5700	0.6500	0.5700	0.5800	+13.725%	12	195	-91.379%
2026-01-27	0.3700	0.6700	0.3700	0.5100	-16.393%	136	194	-90.196%
2026-01-23	0.5000	0.6100	0.1200	0.6100	+15.094%	21	221	-91.803%
2026-01-22	0.7100	0.7100	0.2900	0.5300	-87.470%	8	225	-90.566%
2026-01-12	4.2300	4.2300	4.2300	4.2300	+397.647%	1	232	-98.818%
2026-01-09	0.8500	0.8500	0.8500	0.8500	+25.000%	2	233	-94.118%
2026-01-08	0.6500	0.6800	0.6500	0.6800	-19.048%	2	232	-92.647%
2026-01-07	0.7800	1.0000	0.7800	0.8400	-4.545%	11	232	-94.048%
2026-01-06	0.7400	1.0100	0.1800	0.8800	+4.762%	38	243	-94.318%
2026-01-05	0.9800	0.9800	0.7900	0.8400	0.000%	110	227	-94.048%
2026-01-02	0.8400	0.8400	0.8400	0.8400	-17.647%	1	227	-94.048%
2025-12-31	1.0200	1.0200	1.0200	1.0200	+9.677%	1	227	-95.098%
2025-12-30	0.8800	0.9400	0.8700	0.9300	-7.921%	10	227	-94.624%
2025-12-29	1.0800	1.3000	1.0100	1.0100	+20.238%	12	237	-95.050%
2025-12-23	0.8400	0.8400	0.8400	0.8400	-40.000%	1	228	-94.048%
2025-12-16	1.2400	1.4600	0.4500	1.4000	-22.222%	50	228	-96.429%
2025-12-10	2.1300	2.1300	1.4100	1.8000	+12.500%	72	246	-97.222%
2025-12-08	1.6100	1.6100	1.6000	1.6000	+50.943%	3	267	-96.875%
2025-12-05	1.0600	1.0600	1.0600	1.0600	-43.316%	1	270	-95.283%
2025-11-20	1.8700	1.8700	1.8700	1.8700	-7.882%	1	270	-97.326%
2025-11-05	2.0300	2.0300	2.0300	2.0300	-18.145%	1	270	-97.537%
2025-10-30	2.4700	2.4800	2.4700	2.4800	+24.623%	15	269	-97.984%
2025-10-23	1.9900	1.9900	1.9900	1.9900	-23.166%	5	284	-97.487%
2025-10-21	2.5900	2.5900	2.5900	2.5900	+1.172%	2	279	-98.069%
2025-10-20	2.5600	2.5600	2.5600	2.5600	+48.837%	1	281	-98.047%
2025-10-17	2.7200	2.7200	1.7200	1.7200	-12.245%	2	282	-97.093%
2025-10-10	1.8500	1.9600	1.5800	1.9600	+0.513%	4	282	-97.449%
2025-10-08	2.0600	2.1200	1.9300	1.9500	-20.082%	15	284	-97.436%
2025-10-07	2.2000	2.4400	2.2000	2.4400	-60.582%	54	299	-97.951%
2025-10-06	3.1000	6.1900	3.1000	6.1900	+118.728%	2	292	-99.192%
2025-10-02	2.3200	2.8300	1.9800	2.8300	+41.500%	15	292	-98.233%
2025-10-01	3.3000	3.3000	2.0000	2.0000	-20.319%	21	281	-97.500%
2025-09-30	2.8100	2.8100	2.5100	2.5100	-19.032%	2	260	-98.008%
2025-09-26	3.3000	3.3000	3.1000	3.1000	+6.164%	2	259	-98.387%
2025-09-25	2.9800	3.4200	2.9200	2.9200	+3.915%	34	259	-98.288%
2025-09-22	2.5000	3.0500	2.4500	2.8100	+16.598%	65	289	-98.221%
2025-09-19	2.7000	2.7000	2.4100	2.4100	-20.462%	2	264	-97.925%
2025-09-17	2.7500	3.0300	2.7500	3.0300	-12.428%	2	264	-98.350%
2025-09-16	3.1400	3.4600	3.1400	3.4600	+17.687%	2	264	-98.555%
2025-09-12	2.9400	2.9400	2.9400	2.9400	-5.161%	1	264	-98.299%
2025-09-09	3.1000	3.1000	3.1000	3.1000	-23.077%	10	264	-98.387%
2025-09-03	4.0300	4.0300	4.0300	4.0300	+6.897%	1	254	-98.759%
2025-08-29	2.2400	4.1500	1.7600	3.7700	+11.538%	435	86	-98.674%
2025-08-27	3.2700	3.3800	3.2700	3.3800	+4.000%	4	86	-98.521%
2025-08-26	3.2500	3.2500	3.2500	3.2500	-15.584%	1	85	-98.462%
2025-08-25	3.8700	4.6800	3.7000	3.8500	-58.107%	55	85	-98.701%
2025-08-21	9.4000	9.4000	9.1900	9.1900	+147.709%	2	37	-99.456%
2025-08-20	3.7100	3.7100	3.7100	3.7100	-25.800%	18	37	-98.652%
2025-08-13	5.0000	5.0000	5.0000	5.0000	-6.716%	1	19	-99.000%
2025-08-12	5.4000	5.4000	5.3600	5.3600	0.000%	18	0	-99.067%