Dark

LLY20270115P580
LLY Jan 15 2027 580.00 Put (LLY270115P00580000)
option OPRA

EOD

Sep 8, 2026

1.00+4.167%(+0.04)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	1.0100	1.0100	1.0000	1.0000	+4.167%	3	326	0.000%
2026-09-04	0.9600	0.9600	0.9600	0.9600	+24.675%	1	329	+4.167%
2026-09-03	0.9700	0.9700	0.5100	0.7700	-23.000%	4	329	+29.870%
2026-08-26	1.1900	1.1900	1.0000	1.0000	-48.718%	2	330	0.000%
2026-07-28	1.9500	1.9500	1.9500	1.9500	-33.219%	1	330	-48.718%
2026-07-17	2.9200	2.9200	2.9200	2.9200	-1.017%	1	330	-65.753%
2026-07-09	2.9500	2.9500	2.9500	2.9500	-29.257%	1	330	-66.102%
2026-05-29	4.1700	4.1700	4.1700	4.1700	-46.538%	2	330	-76.019%
2026-05-04	7.7500	7.8000	7.7500	7.8000	-41.132%	2	332	-87.179%
2026-04-21	13.2500	13.2500	13.2500	13.2500	+6.426%	5	331	-92.453%
2026-04-17	12.4500	12.4500	12.4500	12.4500	-1.269%	2	331	-91.968%
2026-04-08	12.6100	12.6100	12.6100	12.6100	-12.734%	1	331	-92.070%
2026-04-06	14.4500	14.4500	14.4500	14.4500	-22.312%	2	330	-93.080%
2026-03-27	18.8000	18.9000	18.5500	18.6000	+69.091%	14	330	-94.624%
2026-03-04	11.0000	11.0000	11.0000	11.0000	+11.675%	10	326	-90.909%
2026-02-13	9.9000	9.9000	9.8500	9.8500	0.000%	2	317	-89.848%
2026-02-10	9.8500	9.8500	9.8500	9.8500	0.000%	2	317	-89.848%
2026-02-09	10.0500	10.0500	9.8500	9.8500	-2.475%	2	315	-89.848%
2026-02-05	10.1000	10.1000	10.1000	10.1000	+22.424%	2	314	-90.099%
2026-02-04	8.0000	8.2500	7.9000	8.2500	-25.676%	8	314	-87.879%
2026-02-03	11.1000	11.1000	11.1000	11.1000	+23.196%	1	316	-90.991%
2026-01-29	9.0100	9.0100	9.0100	9.0100	+5.751%	2	315	-88.901%
2026-01-27	7.9000	8.5200	7.9000	8.5200	+0.235%	12	315	-88.263%
2026-01-21	8.5000	8.5000	8.5000	8.5000	-10.243%	1	303	-88.235%
2026-01-16	9.4700	9.4700	9.4700	9.4700	-3.367%	2	302	-89.440%
2026-01-15	9.8000	9.8000	9.8000	9.8000	-0.709%	1	302	-89.796%
2026-01-05	9.8700	9.8700	9.8700	9.8700	-12.110%	1	302	-89.868%
2025-12-26	11.1900	11.2300	11.1900	11.2300	-5.709%	2	302	-91.095%
2025-12-15	12.1200	12.1200	11.9100	11.9100	-14.317%	2	303	-91.604%
2025-11-20	13.9000	13.9000	13.9000	13.9000	-1.905%	1	303	-92.806%
2025-11-18	14.2200	14.2200	14.1300	14.1700	-0.561%	6	304	-92.943%
2025-11-14	14.2500	14.2500	14.2500	14.2500	+0.281%	1	306	-92.982%
2025-11-12	14.2100	14.2100	14.2100	14.2100	-21.012%	1	307	-92.963%
2025-11-06	18.5400	18.5400	17.9900	17.9900	-0.056%	2	307	-94.441%
2025-11-05	18.0000	18.0000	18.0000	18.0000	-4.762%	2	309	-94.444%
2025-11-03	18.9000	18.9000	18.9000	18.9000	-14.673%	1	311	-94.709%
2025-10-08	22.1500	22.1500	22.1500	22.1500	-0.762%	2	311	-95.485%
2025-10-03	22.3200	22.3200	22.3200	22.3200	-44.242%	1	309	-95.520%
2025-09-25	40.1300	40.1300	39.6000	40.0300	+26.878%	15	309	-97.502%
2025-09-19	31.5500	31.5500	31.5500	31.5500	+3.273%	1	308	-96.830%
2025-09-18	30.6500	30.6500	30.5500	30.5500	+0.825%	2	308	-96.727%
2025-09-17	30.3000	30.3000	30.3000	30.3000	-2.258%	1	308	-96.700%
2025-09-16	31.1000	31.1000	30.6500	31.0000	-8.284%	12	308	-96.774%
2025-09-09	33.8000	33.8000	33.8000	33.8000	-12.661%	5	310	-97.041%
2025-09-05	38.7000	38.7000	38.7000	38.7000	-8.185%	1	311	-97.416%
2025-08-22	41.8500	42.3500	41.8500	42.1500	+0.429%	3	311	-97.628%
2025-08-21	42.1500	42.3500	41.7000	41.9700	-16.677%	33	311	-97.617%
2025-08-14	50.9200	50.9200	50.3700	50.3700	-11.007%	2	311	-98.015%
2025-08-13	58.0300	58.0300	56.6000	56.6000	-10.556%	19	309	-98.233%
2025-08-12	60.1500	63.2800	60.1500	63.2800	+3.230%	106	309	-98.420%
2025-08-11	61.3000	61.3000	61.3000	61.3000	-2.451%	200	250	-98.369%
2025-08-07	65.0000	65.0000	62.8400	62.8400	+54.020%	8	63	-98.409%
2025-07-31	40.8000	40.8000	40.8000	40.8000	-1.568%	1	61	-97.549%
2025-04-17	41.5500	42.1500	41.4500	41.4500	-39.026%	6	62	-97.587%
2025-04-09	67.9800	67.9800	67.9800	67.9800	+100.059%	1	62	-98.529%
2025-03-17	34.1200	34.1200	33.9800	33.9800	+13.267%	38	62	-97.057%
2025-03-07	30.0000	30.0000	30.0000	30.0000	+24.896%	2	62	-96.667%
2025-03-04	24.0200	24.0200	24.0200	24.0200	+1.996%	2	63	-95.837%
2025-03-03	23.5500	23.5500	23.5500	23.5500	-5.422%	1	65	-95.754%
2025-02-27	24.9000	24.9000	24.9000	24.9000	+1.467%	1	66	-95.984%
2025-02-26	24.0000	24.5400	24.0000	24.5400	-1.840%	2	66	-95.925%
2025-02-21	25.0000	25.0000	25.0000	25.0000	-13.194%	2	66	-96.000%
2025-02-14	28.8000	28.8000	28.8000	28.8000	+1.053%	2	65	-96.528%
2025-02-06	28.5000	28.5000	28.5000	28.5000	-22.025%	1	65	-96.491%
2025-01-28	36.5500	36.5500	36.5500	36.5500	-3.816%	5	65	-97.264%
2025-01-27	38.0000	38.0000	38.0000	38.0000	-2.813%	3	70	-97.368%
2025-01-24	39.3000	39.3000	39.1000	39.1000	-13.304%	6	68	-97.442%
2025-01-16	45.1500	45.1500	45.1000	45.1000	+15.345%	2	67	-97.783%
2025-01-10	39.1000	39.1000	39.1000	39.1000	-4.634%	2	68	-97.442%
2025-01-06	41.0000	41.0000	41.0000	41.0000	+4.859%	1	68	-97.561%
2025-01-03	41.6000	41.6000	39.1000	39.1000	-8.602%	80	68	-97.442%
2024-12-30	42.7800	42.7800	42.7800	42.7800	+5.395%	1	41	-97.662%
2024-12-20	40.5900	40.5900	40.5900	40.5900	+13.380%	1	40	-97.536%
2024-12-09	35.8000	35.8000	35.8000	35.8000	-20.989%	1	39	-97.207%
2024-11-20	45.3100	45.3100	45.3100	45.3100	-3.184%	1	38	-97.793%
2024-11-19	46.8000	46.8000	46.8000	46.8000	+36.007%	1	39	-97.863%
2024-11-04	34.4100	34.4100	34.4100	34.4100	-1.686%	8	38	-97.094%
2024-10-31	35.0000	35.0000	35.0000	35.0000	+0.143%	10	30	-97.143%
2024-10-30	40.9500	40.9500	34.9500	34.9500	-3.320%	7	20	-97.139%
2024-09-27	36.8500	36.8500	36.1500	36.1500	0.000%	30	15	-97.234%