Dark

LLY20270115P670
LLY Jan 15 2027 670.00 Put (LLY270115P00670000)
option OPRA

EOD

Sep 9, 2026

2.30-1.288%(-0.03)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.1700	2.3000	1.7700	2.3000	-1.288%	4	307	0.000%
2026-09-08	2.3300	2.3300	2.3300	2.3300	+12.560%	1	307	-1.288%
2026-09-04	2.0700	2.0700	2.0700	2.0700	+15.642%	1	305	+11.111%
2026-09-03	2.0200	2.0200	1.7900	1.7900	+6.548%	4	305	+28.492%
2026-08-25	1.6800	1.6800	1.6800	1.6800	-17.647%	1	304	+36.905%
2026-08-21	2.0400	2.0400	2.0400	2.0400	+13.333%	1	304	+12.745%
2026-08-19	1.8000	1.8000	1.8000	1.8000	-55.000%	1	304	+27.778%
2026-08-06	4.0000	4.0000	4.0000	4.0000	-20.635%	1	304	-42.500%
2026-07-30	5.0400	5.0400	5.0400	5.0400	+2.648%	1	304	-54.365%
2026-07-10	4.9100	4.9100	4.9100	4.9100	+1.237%	1	305	-53.157%
2026-07-09	4.8500	4.8500	4.8500	4.8500	-15.945%	1	305	-52.577%
2026-07-06	5.7700	5.7700	5.7700	5.7700	+42.822%	1	306	-60.139%
2026-06-30	4.0400	4.0400	4.0400	4.0400	-31.987%	1	305	-43.069%
2026-06-26	5.9400	5.9400	5.9400	5.9400	-27.473%	1	306	-61.279%
2026-05-28	8.1900	8.1900	8.1900	8.1900	-35.512%	1	305	-71.917%
2026-05-19	12.9500	12.9500	12.7000	12.7000	-7.771%	6	305	-81.890%
2026-05-14	13.5500	13.7700	13.5500	13.7700	-1.993%	7	305	-83.297%
2026-05-13	14.7100	14.8000	14.0500	14.0500	-17.109%	11	293	-83.630%
2026-05-11	16.7000	16.9500	16.7000	16.9500	+5.019%	4	293	-86.431%
2026-05-08	16.2500	16.2500	16.0000	16.1400	+4.129%	23	290	-85.750%
2026-05-07	15.0500	15.5000	15.0500	15.5000	-8.824%	6	275	-85.161%
2026-05-04	17.0000	17.0000	17.0000	17.0000	-4.063%	2	274	-86.471%
2026-05-01	17.7200	17.7200	17.7200	17.7200	-17.002%	2	274	-87.020%
2026-04-30	21.6900	21.6900	21.3500	21.3500	-34.909%	2	274	-89.227%
2026-04-29	32.4900	32.8000	32.4900	32.8000	+10.067%	4	274	-92.988%
2026-04-27	29.8000	29.8000	29.8000	29.8000	-1.455%	5	275	-92.282%
2026-04-24	30.2400	30.2400	30.2400	30.2400	+5.734%	3	275	-92.394%
2026-04-15	28.0000	28.6500	28.0000	28.6000	+9.411%	52	274	-91.958%
2026-04-14	26.2100	26.2100	26.1400	26.1400	+6.825%	2	274	-91.201%
2026-04-08	24.4700	24.4700	24.4700	24.4700	-14.590%	1	274	-90.601%
2026-04-07	28.5000	28.6500	28.5000	28.6500	-1.648%	2	274	-91.972%
2026-04-06	29.0000	29.1700	29.0000	29.1300	-7.670%	8	275	-92.104%
2026-04-02	31.5500	31.5500	31.5500	31.5500	+24.213%	1	279	-92.710%
2026-04-01	25.7500	25.7500	25.4000	25.4000	-29.149%	2	279	-90.945%
2026-03-30	36.1000	36.1000	35.8000	35.8500	+1.847%	4	279	-93.584%
2026-03-27	34.3000	35.4500	34.1500	35.2000	+13.366%	16	280	-93.466%
2026-03-19	31.0500	31.0500	31.0500	31.0500	+5.973%	1	278	-92.593%
2026-03-17	29.3000	29.3000	29.3000	29.3000	+27.669%	1	277	-92.150%
2026-03-11	23.4500	23.4500	22.8000	22.9500	-6.327%	9	276	-89.978%
2026-03-09	24.5000	24.5000	24.5000	24.5000	-7.547%	3	274	-90.612%
2026-03-05	26.6100	26.6100	26.5000	26.5000	+21.783%	5	274	-91.321%
2026-03-04	21.9700	21.9700	21.6800	21.7600	+18.261%	8	272	-89.430%
2026-02-25	18.4000	18.4000	18.4000	18.4000	-2.902%	3	269	-87.500%
2026-02-24	18.9500	18.9500	18.9500	18.9500	-4.293%	1	269	-87.863%
2026-02-19	20.4500	20.4500	19.8000	19.8000	+1.020%	2	269	-88.384%
2026-02-18	19.6000	19.6000	19.6000	19.6000	+6.233%	8	268	-88.265%
2026-02-17	18.4600	18.4600	18.4500	18.4500	-3.906%	6	260	-87.534%
2026-02-13	19.4500	19.4500	19.2000	19.2000	-1.031%	2	254	-88.021%
2026-02-12	19.4000	19.4000	19.4000	19.4000	-3.242%	20	254	-88.144%
2026-01-28	19.7500	20.0500	19.7500	20.0500	+25.313%	2	249	-88.529%
2026-01-15	16.0500	16.0500	16.0000	16.0000	-20.635%	15	249	-85.625%
2025-12-26	20.2800	20.2800	20.1600	20.1600	-17.714%	4	264	-88.591%
2025-12-12	24.5000	24.5000	24.5000	24.5000	-5.405%	1	264	-90.612%
2025-12-09	25.2000	25.9000	25.1000	25.9000	+2.574%	86	264	-91.120%
2025-12-08	25.2500	25.2500	25.2500	25.2500	+4.339%	1	237	-90.891%
2025-11-19	24.2000	24.2000	24.2000	24.2000	-6.383%	4	236	-90.496%
2025-11-14	25.9500	26.1000	25.8500	25.8500	-5.138%	4	240	-91.103%
2025-11-12	27.2500	27.2500	27.2500	27.2500	-14.227%	1	239	-91.560%
2025-11-05	31.7700	31.7700	31.7700	31.7700	-11.257%	1	240	-92.760%
2025-11-03	35.8000	35.8000	35.8000	35.8000	-17.984%	1	240	-93.575%
2025-10-10	43.8000	43.8000	43.6500	43.6500	+5.181%	5	240	-94.731%
2025-10-09	41.5000	41.5000	41.5000	41.5000	-4.598%	3	240	-94.458%
2025-10-06	43.5000	43.5000	43.5000	43.5000	-11.943%	1	240	-94.713%
2025-10-01	49.4000	49.4000	49.4000	49.4000	-30.078%	90	240	-95.344%
2025-09-29	70.6500	70.6500	70.6500	70.6500	+14.044%	1	150	-96.745%
2025-09-23	61.9500	61.9500	61.9500	61.9500	+8.589%	1	149	-96.287%
2025-09-16	57.0000	57.0500	57.0000	57.0500	-18.558%	3	148	-95.968%
2025-09-05	70.0500	70.0500	70.0500	70.0500	+7.686%	1	146	-96.717%
2025-09-04	65.6200	66.1200	63.0100	65.0500	-13.955%	26	145	-96.464%
2025-08-21	75.6000	75.6000	75.6000	75.6000	-2.640%	3	130	-96.958%
2025-08-19	77.6500	77.6500	77.6500	77.6500	-4.665%	1	130	-97.038%
2025-08-15	81.4500	81.4500	81.4500	81.4500	-8.984%	1	129	-97.176%
2025-08-14	89.4900	89.4900	89.4900	89.4900	-15.111%	3	128	-97.430%
2025-08-07	105.4200	105.4200	105.4200	105.4200	+46.417%	1	125	-97.818%
2025-07-31	72.0000	72.0000	72.0000	72.0000	+8.515%	1	124	-96.806%
2025-07-29	66.3500	66.3500	66.3500	66.3500	+0.106%	1	124	-96.534%
2025-07-11	66.2800	66.2800	66.2800	66.2800	-3.128%	1	124	-96.530%
2025-06-30	68.4200	68.4200	68.4200	68.4200	-19.221%	1	125	-96.638%
2025-05-30	85.2000	85.2000	84.7000	84.7000	-4.240%	4	124	-97.285%
2025-05-15	88.2500	88.4500	88.2500	88.4500	-16.847%	5	122	-97.400%
2025-04-09	106.3700	106.3700	106.3700	106.3700	+15.181%	1	122	-97.838%
2025-04-08	92.3500	92.3500	92.3500	92.3500	-5.379%	15	122	-97.509%
2025-04-07	97.5500	97.6000	97.5500	97.6000	+132.381%	70	125	-97.643%
2025-03-04	42.9000	42.9000	42.0000	42.0000	-5.192%	5	55	-94.524%
2025-02-06	43.9000	44.3000	43.9000	44.3000	-26.290%	2	54	-94.808%
2025-01-29	60.1000	60.1000	60.1000	60.1000	-7.822%	1	54	-96.173%
2025-01-10	65.2000	65.2000	65.2000	65.2000	-11.293%	2	54	-96.472%
2025-01-07	73.5000	73.5000	73.5000	73.5000	+8.808%	70	54	-96.871%
2024-12-20	67.5500	68.0100	67.5500	67.5500	+14.628%	70	98	-96.595%
2024-12-03	58.9700	58.9700	58.9300	58.9300	-9.727%	21	54	-96.097%
2024-11-26	65.2800	65.2800	65.2800	65.2800	-14.308%	10	63	-96.477%
2024-11-25	76.1800	76.1800	76.1800	76.1800	-4.236%	30	73	-96.981%
2024-11-19	79.5500	79.5500	79.5500	79.5500	+9.982%	7	43	-97.109%
2024-11-15	72.3300	72.4100	72.2700	72.3300	+31.509%	96	36	-96.820%
2024-11-08	55.0000	55.0000	55.0000	55.0000	-3.930%	10	7	-95.818%
2024-11-07	57.2500	57.2500	57.2500	57.2500	-10.547%	1	8	-95.983%
2024-11-06	64.0000	64.0000	64.0000	64.0000	+6.667%	1	9	-96.406%
2024-10-30	60.0000	60.0000	60.0000	60.0000	+11.669%	5	8	-96.167%
2024-10-07	53.7300	53.7300	53.7300	53.7300	-9.393%	2	3	-95.719%
2024-09-27	59.3000	59.3000	59.3000	59.3000	0.000%	2	1	-96.121%