Dark

LLY20270115P500
LLY Jan 15 2027 500.00 Put (LLY270115P00500000)
option OPRA

EOD

Sep 8, 2026

0.5000+42.857%(+0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.5000	0.5000	0.5000	0.5000	+42.857%	1	544	0.000%
2026-09-04	0.3300	0.3500	0.3300	0.3500	-22.222%	2	545	+42.857%
2026-09-03	0.4500	0.4500	0.4500	0.4500	+50.000%	1	545	+11.111%
2026-09-01	0.3000	0.3000	0.3000	0.3000	-14.286%	1	546	+66.667%
2026-08-19	0.3500	0.3500	0.3500	0.3500	-59.770%	1	547	+42.857%
2026-08-11	0.2000	1.0800	0.2000	0.8700	+14.474%	50	547	-42.529%
2026-08-10	0.7600	0.7600	0.7600	0.7600	-50.968%	4	547	-34.211%
2026-07-20	2.9300	2.9300	1.5500	1.5500	0.000%	40	547	-67.742%
2026-07-16	1.3500	1.7400	1.2800	1.5500	0.000%	421	561	-67.742%
2026-07-15	1.5500	1.5500	1.5500	1.5500	+10.714%	2	499	-67.742%
2026-07-14	1.4000	1.4000	1.4000	1.4000	-6.667%	2	497	-64.286%
2026-07-10	1.5000	1.5000	1.5000	1.5000	+200.000%	1	495	-66.667%
2026-07-06	0.5000	0.5000	0.5000	0.5000	-65.035%	1	496	0.000%
2026-06-30	1.2500	1.4300	1.2400	1.4300	-2.721%	10	497	-65.035%
2026-06-29	1.3400	1.5200	1.3400	1.4700	+96.000%	6	498	-65.986%
2026-06-25	0.7500	0.7500	0.7500	0.7500	-65.278%	10	498	-33.333%
2026-06-24	1.7000	2.1600	1.7000	2.1600	+30.909%	6	489	-76.852%
2026-06-22	1.6500	1.6500	1.6500	1.6500	+1.852%	1	491	-69.697%
2026-06-18	1.6400	1.9100	1.4500	1.6200	+1.887%	83	496	-69.136%
2026-06-17	1.6000	1.6000	1.5900	1.5900	-11.667%	5	496	-68.553%
2026-06-16	1.9900	1.9900	1.8000	1.8000	-10.000%	2	496	-72.222%
2026-06-15	1.9100	2.2100	1.9100	2.0000	-37.500%	3	496	-75.000%
2026-06-12	0.5100	3.2400	0.5100	3.2000	+63.265%	4	497	-84.375%
2026-06-10	2.2000	2.2000	1.9600	1.9600	-2.000%	3	500	-74.490%
2026-06-04	2.0000	2.0000	2.0000	2.0000	-10.714%	1	501	-75.000%
2026-06-02	2.2400	2.2400	2.2400	2.2400	-12.840%	1	502	-77.679%
2026-06-01	3.1600	3.6500	2.0500	2.5700	+27.861%	402	502	-80.545%
2026-05-29	2.1100	2.1900	2.0100	2.0100	+4.687%	3	445	-75.124%
2026-05-27	1.9500	1.9500	1.9100	1.9200	0.000%	42	445	-73.958%
2026-05-26	1.8700	2.5100	1.8300	1.9200	-23.200%	420	445	-73.958%
2026-05-19	2.5000	2.5000	2.5000	2.5000	-24.471%	2	524	-80.000%
2026-05-15	3.4700	3.4800	2.9800	3.3100	+6.774%	10	524	-84.894%
2026-05-14	3.1000	3.1000	3.1000	3.1000	-6.344%	1	524	-83.871%
2026-05-13	3.3100	3.3100	3.3100	3.3100	-2.647%	2	525	-84.894%
2026-05-12	3.2500	3.4100	3.0000	3.4000	+10.749%	4	525	-85.294%
2026-05-08	3.1100	3.1100	3.0700	3.0700	-6.116%	2	525	-83.713%
2026-05-07	3.0000	3.3700	3.0000	3.2700	-28.132%	24	525	-84.709%
2026-05-05	4.5400	4.5500	4.5400	4.5500	-38.514%	80	523	-89.011%
2026-04-28	7.4000	7.4000	7.4000	7.4000	+24.161%	2	483	-93.243%
2026-04-24	5.9600	5.9600	5.9600	5.9600	+10.370%	2	483	-91.611%
2026-04-22	5.4000	5.4000	5.4000	5.4000	+10.204%	1	483	-90.741%
2026-04-21	4.9000	4.9000	4.9000	4.9000	-17.508%	3	481	-89.796%
2026-04-09	5.9400	5.9400	5.9400	5.9400	-24.810%	1	481	-91.582%
2026-04-06	7.9000	7.9000	7.9000	7.9000	+6.901%	22	481	-93.671%
2026-04-02	7.3900	7.3900	7.3900	7.3900	-9.325%	3	503	-93.234%
2026-03-31	8.1500	8.1500	8.1500	8.1500	-14.211%	200	503	-93.865%
2026-03-27	9.5000	9.5000	9.5000	9.5000	+18.454%	200	503	-94.737%
2026-03-25	8.0200	8.0200	8.0200	8.0200	+0.250%	10	354	-93.766%
2026-03-18	8.0300	9.6000	7.8900	8.0000	+15.942%	28	344	-93.750%
2026-03-17	6.7300	6.9000	6.7300	6.9000	+5.023%	11	327	-92.754%
2026-03-12	6.5700	6.5700	6.5700	6.5700	+8.955%	1	318	-92.390%
2026-03-11	6.0000	6.0300	6.0000	6.0300	-16.828%	2	318	-91.708%
2026-03-05	7.0000	7.2500	7.0000	7.2500	+20.833%	3	318	-93.103%
2026-03-04	5.8000	6.0000	5.8000	6.0000	+23.967%	2	317	-91.667%
2026-02-26	5.2500	5.2500	4.8400	4.8400	+1.895%	2	315	-89.669%
2026-02-23	4.7500	4.7500	4.7500	4.7500	-12.844%	5	315	-89.474%
2026-02-13	5.4500	5.4500	5.4500	5.4500	+6.863%	1	321	-90.826%
2026-02-10	5.1000	5.1000	5.1000	5.1000	+2.000%	1	321	-90.196%
2026-02-09	4.4900	5.0000	4.4900	5.0000	+7.527%	9	320	-90.000%
2026-02-06	5.3000	5.3000	4.6500	4.6500	-7.000%	2	324	-89.247%
2026-02-05	5.0000	5.0000	5.0000	5.0000	+25.000%	1	323	-90.000%
2026-02-04	4.0000	4.0000	4.0000	4.0000	-22.631%	1	322	-87.500%
2026-02-03	5.1700	5.1700	5.1700	5.1700	+14.889%	1	322	-90.329%
2026-01-28	5.0000	5.0000	4.5000	4.5000	+2.273%	2	321	-88.889%
2026-01-27	4.4000	4.4000	4.4000	4.4000	-1.124%	1	322	-88.636%
2026-01-23	4.4500	4.4500	4.4500	4.4500	-12.745%	1	323	-88.764%
2026-01-02	5.1000	5.1000	5.1000	5.1000	-15.000%	1	323	-90.196%
2025-12-19	5.1500	6.0000	5.1500	6.0000	-19.463%	2	322	-91.667%
2025-12-11	7.5000	7.5000	7.4500	7.4500	+16.225%	4	321	-93.289%
2025-12-02	6.4100	6.4100	6.4100	6.4100	+15.913%	1	321	-92.200%
2025-12-01	6.3500	6.3500	5.5300	5.5300	-26.267%	201	320	-90.958%
2025-11-19	7.5000	7.5000	7.5000	7.5000	-7.635%	1	166	-93.333%
2025-11-17	8.1200	8.1200	8.1200	8.1200	+10.778%	2	167	-93.842%
2025-11-14	8.0000	8.0000	7.3300	7.3300	-14.169%	3	167	-93.179%
2025-11-13	8.4100	8.5400	8.4100	8.5400	+5.432%	2	168	-94.145%
2025-11-12	7.8000	8.1000	7.8000	8.1000	-4.706%	3	167	-93.827%
2025-11-11	8.6900	8.7000	8.5000	8.5000	-15.507%	5	166	-94.118%
2025-11-07	10.5000	10.5000	10.0600	10.0600	+4.033%	5	166	-95.030%
2025-11-06	9.6700	9.6700	9.6700	9.6700	+1.576%	1	170	-94.829%
2025-11-05	10.3700	10.3700	9.5200	9.5200	-9.333%	15	171	-94.748%
2025-11-03	10.3000	10.5000	10.3000	10.5000	-16.799%	21	165	-95.238%
2025-10-30	12.0000	12.8500	12.0000	12.6200	-14.902%	12	165	-96.038%
2025-10-17	14.8300	14.8300	14.8300	14.8300	+21.557%	2	165	-96.628%
2025-10-07	12.2000	12.2000	12.2000	12.2000	-5.426%	1	166	-95.902%
2025-10-01	14.7400	14.7400	12.9000	12.9000	-37.226%	9	166	-96.124%
2025-09-29	20.4000	20.6000	20.3900	20.5500	+0.244%	10	163	-97.567%
2025-09-25	20.5000	20.5000	20.5000	20.5000	+19.048%	1	158	-97.561%
2025-09-23	17.2200	17.2200	17.2200	17.2200	+5.969%	1	157	-97.096%
2025-09-19	16.2500	16.2500	16.2500	16.2500	+4.839%	5	156	-96.923%
2025-09-18	15.5000	15.5000	15.5000	15.5000	-5.775%	1	153	-96.774%
2025-09-16	16.2000	16.4500	16.0000	16.4500	-4.360%	12	152	-96.960%
2025-09-15	18.4500	18.4500	17.2000	17.2000	-2.273%	10	163	-97.093%
2025-09-10	18.2000	18.2000	17.6000	17.6000	-12.219%	8	165	-97.159%
2025-09-08	19.0000	20.0500	19.0000	20.0500	+0.501%	4	162	-97.506%
2025-09-05	19.9500	19.9500	19.9500	19.9500	+1.269%	1	162	-97.494%
2025-08-29	19.7000	19.7000	19.7000	19.7000	+0.102%	1	162	-97.462%
2025-08-28	19.6800	19.6800	19.6800	19.6800	+3.361%	1	162	-97.459%
2025-08-26	21.2500	21.2500	19.0300	19.0400	-14.619%	33	163	-97.374%
2025-08-25	22.3000	22.3000	22.3000	22.3000	-0.889%	1	191	-97.758%
2025-08-22	22.5000	22.5000	22.5000	22.5000	-12.075%	1	191	-97.778%
2025-08-20	25.0000	25.5900	25.0000	25.5900	+6.625%	11	191	-98.046%
2025-08-19	24.5000	24.5000	24.0000	24.0000	-4.192%	12	189	-97.917%
2025-08-15	26.0000	26.0000	25.0500	25.0500	-10.536%	2	189	-98.004%
2025-08-14	29.7500	29.7500	28.0000	28.0000	-10.828%	126	190	-98.214%
2025-08-13	31.4000	31.4000	31.4000	31.4000	-10.286%	2	185	-98.408%
2025-08-12	34.4500	35.0000	34.4500	35.0000	+3.858%	2	185	-98.571%
2025-08-11	35.0000	35.0000	32.9500	33.7000	-10.539%	27	183	-98.516%
2025-08-08	33.9000	37.6700	31.0000	37.6700	+8.559%	20	162	-98.673%
2025-08-07	33.2000	37.4500	33.2000	34.7000	+62.605%	107	144	-98.559%
2025-08-05	21.3400	21.3400	21.3400	21.3400	+13.753%	1	54	-97.657%
2025-07-25	18.7600	18.7600	18.7600	18.7600	-18.435%	2	53	-97.335%
2025-07-18	22.7200	23.0600	22.7200	23.0000	-0.130%	4	55	-97.826%
2025-07-15	23.0300	23.0300	23.0300	23.0300	+7.116%	10	52	-97.829%
2025-07-14	21.5000	21.5000	21.5000	21.5000	-14.851%	1	42	-97.674%
2025-06-30	25.2500	25.2500	25.2500	25.2500	-1.559%	1	41	-98.020%
2025-06-24	25.6500	25.6500	25.6500	25.6500	-3.208%	1	42	-98.051%
2025-06-23	26.5000	26.5000	26.5000	26.5000	-1.852%	1	42	-98.113%
2025-06-20	27.0000	27.0000	27.0000	27.0000	+12.500%	2	41	-98.148%
2025-06-11	24.0000	24.0000	24.0000	24.0000	-17.241%	1	41	-97.917%
2025-06-04	30.8000	30.8000	28.4800	29.0000	-16.185%	3	42	-98.276%
2025-05-22	34.6000	34.6000	34.6000	34.6000	+15.141%	1	42	-98.555%
2025-05-20	30.0500	30.0500	30.0500	30.0500	+1.692%	1	41	-98.336%
2025-05-16	29.5500	29.5500	29.5500	29.5500	-13.063%	2	40	-98.308%
2025-05-15	33.3600	34.8100	33.3600	33.9900	+11.260%	17	39	-98.529%
2025-05-12	30.4300	30.5500	30.4300	30.5500	-1.832%	15	39	-98.363%
2025-05-09	31.6500	31.8000	31.1200	31.1200	-4.246%	6	39	-98.393%
2025-05-08	32.5000	32.5000	32.5000	32.5000	+34.576%	2	38	-98.462%
2025-05-02	24.1500	24.1500	24.1500	24.1500	-10.556%	4	38	-97.930%
2025-05-01	25.7500	27.0000	25.7500	27.0000	+36.364%	3	40	-98.148%
2025-04-30	19.8000	19.8000	19.8000	19.8000	-15.745%	1	37	-97.475%
2025-04-17	27.3000	27.3000	23.5000	23.5000	-48.020%	13	37	-97.872%
2025-04-10	45.2100	45.2100	45.2100	45.2100	+4.701%	10	37	-98.894%
2025-04-09	43.1800	43.1800	43.1800	43.1800	+86.121%	1	27	-98.842%
2025-04-02	23.2000	23.2000	23.2000	23.2000	-4.448%	1	28	-97.845%
2025-04-01	24.2800	24.2800	24.2800	24.2800	+14.528%	10	28	-97.941%
2025-03-14	21.2000	21.2000	21.2000	21.2000	+51.429%	10	38	-97.642%
2025-03-03	14.0000	14.0000	14.0000	14.0000	-6.667%	2	33	-96.429%
2025-02-26	15.0000	15.0000	15.0000	15.0000	+0.334%	3	33	-96.667%
2025-02-19	14.9500	14.9500	14.9500	14.9500	-4.777%	3	34	-96.656%
2025-02-12	15.7000	15.7000	15.7000	15.7000	+4.667%	1	31	-96.815%
2025-02-07	15.0000	15.0000	15.0000	15.0000	-12.791%	2	30	-96.667%
2025-02-06	17.2000	17.2000	17.2000	17.2000	-0.865%	1	29	-97.093%
2025-02-05	18.7000	18.7000	17.3500	17.3500	-7.713%	13	30	-97.118%
2025-01-31	19.5000	19.5000	18.8000	18.8000	-9.746%	6	22	-97.340%
2025-01-30	20.8300	20.8300	20.8300	20.8300	+1.610%	1	22	-97.600%
2025-01-28	20.7000	20.7000	20.5000	20.5000	-12.393%	3	22	-97.561%
2025-01-24	23.2500	23.5200	23.2500	23.4000	-17.256%	12	23	-97.863%
2025-01-17	28.5000	28.5000	28.2800	28.2800	+9.400%	14	17	-98.232%
2025-01-16	25.8500	25.8500	25.8500	25.8500	-5.450%	1	17	-98.066%
2025-01-15	27.3400	27.3400	27.3400	27.3400	-4.070%	2	17	-98.171%
2025-01-14	25.0000	29.0000	25.0000	28.5000	+21.483%	7	17	-98.246%
2024-12-23	23.4600	23.4600	23.4600	23.4600	-10.218%	1	13	-97.869%
2024-12-19	26.1300	26.1300	26.1300	26.1300	+3.403%	1	12	-98.086%
2024-11-22	25.2700	25.2700	25.2700	25.2700	-4.099%	2	11	-98.021%
2024-11-19	27.0000	28.0200	26.3500	26.3500	-1.679%	4	10	-98.102%
2024-11-18	26.8000	26.8000	26.8000	26.8000	+15.767%	1	11	-98.134%
2024-11-15	20.0000	23.1500	20.0000	23.1500	+36.016%	8	10	-97.840%
2024-11-12	17.0200	17.0200	17.0200	17.0200	+2.530%	1	10	-97.062%
2024-11-11	17.3000	17.3000	16.5000	16.6000	-12.401%	3	10	-96.988%
2024-11-05	18.9500	18.9500	18.9500	18.9500	-6.374%	1	7	-97.361%
2024-11-01	20.2400	20.2400	20.2400	20.2400	+5.362%	2	8	-97.530%
2024-10-31	21.5900	21.5900	19.2100	19.2100	-12.682%	2	8	-97.397%
2024-10-30	25.5000	25.5000	22.0000	22.0000	+10.000%	5	7	-97.727%
2024-10-24	20.0000	20.0000	20.0000	20.0000	0.000%	1	3	-97.500%
2024-10-07	20.0000	20.0000	20.0000	20.0000	-23.518%	1	2	-97.500%
2024-09-30	26.1500	26.1500	26.1500	26.1500	+24.524%	2	2	-98.088%
2024-09-23	21.0000	21.0000	21.0000	21.0000	0.000%	1	1	-97.619%