Dark

LLY20270115P750
LLY Jan 15 2027 750.00 Put (LLY270115P00750000)
option OPRA

EOD

Sep 9, 2026

4.40+28.280%(+0.97)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	4.0500	4.4000	3.9800	4.4000	+28.280%	8	472	0.000%
2026-09-03	3.9700	3.9700	3.4300	3.4300	+14.333%	2	472	+28.280%
2026-08-20	3.0000	3.0000	3.0000	3.0000	0.000%	1	473	+46.667%
2026-08-19	3.0000	3.0000	3.0000	3.0000	-11.765%	1	474	+46.667%
2026-08-18	4.0000	4.0000	3.3100	3.4000	-44.984%	22	474	+29.412%
2026-08-07	6.0600	6.1800	6.0600	6.1800	+1.980%	2	493	-28.803%
2026-08-06	5.9000	6.0600	5.9000	6.0600	-9.552%	2	495	-27.393%
2026-08-05	6.5000	6.7000	6.5000	6.7000	-23.950%	11	494	-34.328%
2026-08-04	9.6300	9.6300	8.8100	8.8100	-5.775%	4	495	-50.057%
2026-08-03	8.9800	9.4500	8.9800	9.3500	+13.196%	15	493	-52.941%
2026-07-31	8.7000	8.7000	8.2600	8.2600	+2.101%	3	489	-46.731%
2026-07-30	8.0900	8.0900	8.0900	8.0900	+13.305%	2	491	-45.612%
2026-07-29	7.1400	7.1400	7.1400	7.1400	-15.000%	1	489	-38.375%
2026-07-27	8.0000	8.4000	8.0000	8.4000	-3.448%	6	488	-47.619%
2026-07-24	8.7000	8.7000	8.7000	8.7000	-8.901%	1	483	-49.425%
2026-07-23	9.5500	9.5500	9.5500	9.5500	+2.688%	1	484	-53.927%
2026-07-22	9.3000	9.3000	9.3000	9.3000	+8.140%	1	484	-52.688%
2026-07-16	8.6000	8.6000	8.6000	8.6000	+10.968%	6	483	-48.837%
2026-07-10	7.7500	7.7500	7.7500	7.7500	+7.341%	2	489	-43.226%
2026-07-08	7.2200	7.2200	7.2200	7.2200	-6.839%	1	487	-39.058%
2026-07-07	7.5500	7.7500	7.5500	7.7500	+5.442%	3	486	-43.226%
2026-07-02	7.3500	7.3500	7.3500	7.3500	-13.631%	20	486	-40.136%
2026-06-30	8.5100	8.5100	8.5100	8.5100	-8.789%	20	486	-48.296%
2026-06-26	10.0000	10.0000	8.8000	9.3300	-26.245%	10	506	-52.840%
2026-06-16	12.6000	12.6500	12.6000	12.6500	-4.239%	12	510	-65.217%
2026-06-15	13.2100	13.2100	13.2100	13.2100	+1.615%	4	499	-66.692%
2026-06-12	13.0000	13.0000	13.0000	13.0000	-6.877%	10	495	-66.154%
2026-06-11	13.9600	13.9600	13.9600	13.9600	+3.561%	1	495	-68.481%
2026-06-09	13.4800	13.4800	13.4800	13.4800	-0.517%	1	496	-67.359%
2026-06-08	12.7800	13.5500	12.7800	13.5500	-5.968%	16	496	-67.528%
2026-06-05	14.4100	14.4100	14.4100	14.4100	-11.595%	1	497	-69.466%
2026-06-01	16.5000	16.5000	16.1000	16.3000	+14.627%	37	496	-73.006%
2026-05-28	15.6800	15.6800	14.2200	14.2200	-16.007%	3	532	-69.058%
2026-05-26	16.8000	16.9300	16.8000	16.9300	-12.912%	3	535	-74.011%
2026-05-22	19.4400	19.4400	19.4400	19.4400	-6.628%	1	532	-77.366%
2026-05-21	21.3500	21.3500	20.8200	20.8200	-13.250%	2	533	-78.866%
2026-05-20	24.0000	24.0000	24.0000	24.0000	+1.695%	2	533	-81.667%
2026-05-19	23.6000	23.6000	23.5000	23.6000	-8.171%	4	530	-81.356%
2026-05-14	25.6000	25.7000	25.3400	25.7000	-0.155%	22	530	-82.879%
2026-05-13	26.5000	26.5000	25.7400	25.7400	-10.000%	2	523	-82.906%
2026-05-11	28.6000	29.1000	27.8500	28.6000	-5.828%	6	523	-84.615%
2026-05-08	29.8600	30.3700	29.8600	30.3700	+13.236%	2	526	-85.512%
2026-05-06	26.8200	26.8200	26.8200	26.8200	-7.197%	1	526	-83.594%
2026-05-05	28.9000	28.9000	28.9000	28.9000	-9.262%	10	526	-84.775%
2026-05-04	32.4400	32.4400	31.8500	31.8500	+2.908%	4	531	-86.185%
2026-05-01	30.9500	30.9500	30.9500	30.9500	-17.268%	4	532	-85.784%
2026-04-30	42.4600	42.5100	37.4100	37.4100	-34.021%	3	532	-88.238%
2026-04-29	56.7500	56.7500	56.5500	56.7000	+5.097%	7	532	-92.240%
2026-04-28	52.1500	53.9500	52.1500	53.9500	+4.961%	10	525	-91.844%
2026-04-27	50.8400	51.4000	50.5500	51.4000	-1.154%	4	535	-91.440%
2026-04-24	49.1900	52.0000	49.1900	52.0000	+23.810%	5	533	-91.538%
2026-04-22	42.0000	42.0000	42.0000	42.0000	-11.579%	1	529	-89.524%
2026-04-21	50.0000	50.0000	47.3500	47.5000	+10.107%	6	523	-90.737%
2026-04-17	43.1400	43.1400	43.1400	43.1400	-7.524%	10	523	-89.801%
2026-04-15	44.6000	46.6500	44.6000	46.6500	+7.612%	2	523	-90.568%
2026-04-14	43.2500	43.3500	42.8500	43.3500	-1.163%	3	521	-89.850%
2026-04-13	42.9000	44.5000	42.9000	43.8600	+4.429%	12	521	-89.968%
2026-04-10	41.0000	42.5100	41.0000	42.0000	+3.194%	40	517	-89.524%
2026-04-09	41.0000	41.0000	40.7000	40.7000	-15.120%	4	477	-89.189%
2026-04-07	51.7500	51.7500	47.9500	47.9500	+0.947%	7	477	-90.824%
2026-04-06	48.1500	48.6400	47.5000	47.5000	+2.151%	88	478	-90.737%
2026-04-02	46.5000	46.5000	46.5000	46.5000	+9.541%	1	480	-90.538%
2026-04-01	47.7500	47.7500	42.1000	42.4500	-17.573%	25	480	-89.635%
2026-03-31	54.9100	54.9100	51.5000	51.5000	-11.558%	2	480	-91.456%
2026-03-30	57.0000	58.2300	57.0000	58.2300	+2.158%	11	479	-92.444%
2026-03-27	55.5600	57.0000	55.5600	57.0000	+12.050%	16	488	-92.281%
2026-03-26	50.7500	50.8700	50.7500	50.8700	+1.740%	12	487	-91.351%
2026-03-25	49.7900	50.0000	49.7900	50.0000	-3.101%	7	476	-91.200%
2026-03-23	51.3400	51.6500	50.9800	51.6000	+2.077%	154	472	-91.473%
2026-03-20	51.0000	51.4500	50.4500	50.5500	-0.590%	116	448	-91.296%
2026-03-19	52.0000	52.0000	50.8500	50.8500	-0.974%	7	442	-91.347%
2026-03-18	51.3500	51.3500	51.3500	51.3500	+10.169%	25	442	-91.431%
2026-03-17	46.6100	46.6100	46.6100	46.6100	+16.234%	10	442	-90.560%
2026-03-13	38.9800	40.1000	38.9800	40.1000	+5.388%	13	436	-89.027%
2026-03-11	37.8500	38.0500	37.8000	38.0500	+0.661%	4	438	-88.436%
2026-03-10	37.8000	37.8000	37.8000	37.8000	-12.297%	1	438	-88.360%
2026-03-06	43.1000	43.1000	43.1000	43.1000	+34.688%	1	454	-89.791%
2026-02-27	32.0000	32.2100	32.0000	32.0000	+2.894%	29	454	-86.250%
2026-02-25	31.1000	31.1000	31.1000	31.1000	-0.161%	2	446	-85.852%
2026-02-24	31.1500	31.1500	31.1500	31.1500	+3.833%	50	446	-85.875%
2026-02-23	30.5000	30.5000	30.0000	30.0000	-7.834%	50	396	-85.333%
2026-02-20	32.7000	32.8500	32.5500	32.5500	-4.265%	8	408	-86.482%
2026-02-18	33.1500	34.0000	33.0000	34.0000	+8.418%	55	410	-87.059%
2026-02-17	30.0500	31.3600	29.4000	31.3600	-4.970%	44	360	-85.969%
2026-02-12	32.0000	33.0000	32.0000	33.0000	+8.197%	12	372	-86.667%
2026-02-09	28.0000	30.5000	28.0000	30.5000	-3.876%	46	371	-85.574%
2026-02-06	30.7500	31.7300	30.7500	31.7300	-10.620%	4	388	-86.133%
2026-02-05	33.0000	37.1500	32.7900	35.5000	+37.066%	115	390	-87.606%
2026-02-04	25.8200	25.9000	25.7000	25.9000	-30.656%	7	322	-83.012%
2026-02-03	37.9500	37.9500	37.3500	37.3500	+14.430%	5	328	-88.220%
2026-01-29	32.6400	32.6400	32.6400	32.6400	-0.639%	1	330	-86.520%
2026-01-28	32.7800	32.8500	32.7800	32.8500	+18.165%	3	331	-86.606%
2026-01-26	27.8000	27.8000	27.8000	27.8000	+2.963%	20	329	-84.173%
2026-01-23	27.0000	27.0000	27.0000	27.0000	+4.287%	1	329	-83.704%
2026-01-22	26.2500	26.2500	25.8900	25.8900	-12.828%	3	328	-83.005%
2026-01-14	29.7000	29.7000	29.7000	29.7000	+0.678%	3	327	-85.185%
2026-01-13	29.5000	29.5000	29.5000	29.5000	+1.305%	5	324	-85.085%
2026-01-09	28.9100	29.1200	28.9100	29.1200	+8.860%	2	319	-84.890%
2026-01-08	26.5900	26.7500	25.8000	26.7500	-7.759%	9	319	-83.551%
2026-01-07	27.7700	29.0000	27.5900	29.0000	-11.612%	9	311	-84.828%
2026-01-06	31.4400	32.8100	31.1200	32.8100	+0.954%	20	316	-86.589%
2026-01-05	32.3200	34.7200	32.3200	32.5000	+1.563%	81	316	-86.462%
2026-01-02	32.0000	32.0000	32.0000	32.0000	+8.035%	2	243	-86.250%
2025-12-30	30.7000	30.8500	28.4300	29.6200	-8.580%	116	243	-85.145%
2025-12-29	32.4000	32.4000	32.4000	32.4000	+1.250%	1	204	-86.420%
2025-12-24	32.0000	32.0000	32.0000	32.0000	-2.854%	7	197	-86.250%
2025-12-23	32.9400	32.9400	32.9400	32.9400	-5.886%	1	197	-86.642%
2025-12-17	35.0000	35.0000	35.0000	35.0000	-14.425%	5	196	-87.429%
2025-12-11	38.8000	40.9000	38.8000	40.9000	+13.234%	2	191	-89.242%
2025-12-03	36.9000	36.9000	36.1200	36.1200	+7.181%	3	189	-87.818%
2025-12-02	33.7500	33.7500	33.5500	33.7000	+11.221%	10	187	-86.944%
2025-11-26	30.3000	30.3000	30.3000	30.3000	-7.959%	3	187	-85.479%
2025-11-24	32.9200	32.9200	32.9200	32.9200	-11.027%	1	187	-86.634%
2025-11-21	36.8800	37.0000	36.8800	37.0000	-7.731%	2	186	-88.108%
2025-11-18	40.1000	40.1000	40.1000	40.1000	-6.483%	2	187	-89.027%
2025-11-12	42.8800	42.8800	42.8800	42.8800	-12.472%	3	189	-89.739%
2025-11-10	48.9900	48.9900	48.9900	48.9900	-5.333%	1	189	-91.019%
2025-11-05	51.6200	51.7500	51.5700	51.7500	-9.953%	20	189	-91.498%
2025-11-03	57.4700	57.4700	57.4700	57.4700	-11.991%	5	204	-92.344%
2025-10-31	67.1800	67.1800	65.3000	65.3000	-4.602%	11	204	-93.262%
2025-10-30	68.9000	68.9000	68.4500	68.4500	-11.104%	6	203	-93.572%
2025-10-29	77.3000	77.3000	77.0000	77.0000	-0.671%	2	203	-94.286%
2025-10-28	76.7500	77.5200	73.0000	77.5200	-3.821%	106	203	-94.324%
2025-10-20	80.8000	80.8000	80.6000	80.6000	-6.713%	2	203	-94.541%
2025-10-17	86.7500	86.7500	86.4000	86.4000	+14.437%	2	203	-94.907%
2025-10-13	75.5000	75.5000	75.5000	75.5000	+15.443%	1	203	-94.172%
2025-10-08	65.6600	65.6600	65.4000	65.4000	-5.149%	9	202	-93.272%
2025-10-06	69.5000	69.5000	68.9500	68.9500	-8.067%	4	202	-93.619%
2025-10-01	89.1800	89.1800	75.0000	75.0000	-20.752%	17	201	-94.133%
2025-09-30	94.6400	94.6400	94.6400	94.6400	-3.429%	1	195	-95.351%
2025-09-23	97.0000	99.0000	96.5000	98.0000	+8.287%	53	196	-95.510%
2025-09-16	90.1000	90.5000	89.5500	90.5000	-6.528%	50	163	-95.138%
2025-09-12	96.8200	96.8200	96.8200	96.8200	-9.302%	1	180	-95.455%
2025-09-05	106.7500	106.7500	106.7500	106.7500	+2.703%	1	180	-95.878%
2025-08-27	103.9000	104.0000	103.9000	103.9400	-34.023%	9	180	-95.767%
2025-08-07	155.8700	160.0000	155.8700	157.5400	+57.461%	12	180	-97.207%
2025-08-04	100.0500	100.0500	100.0500	100.0500	+17.264%	1	179	-95.602%
2025-07-25	85.3200	85.3200	85.3200	85.3200	-11.411%	4	179	-94.843%
2025-07-23	96.0500	96.3100	96.0500	96.3100	-2.124%	2	175	-95.431%
2025-07-22	98.5000	98.5000	98.4000	98.4000	-3.991%	10	174	-95.528%
2025-07-21	102.5700	102.5700	102.4900	102.4900	-1.024%	5	168	-95.707%
2025-07-17	100.0000	103.5500	100.0000	103.5500	+6.478%	2	165	-95.751%
2025-07-16	97.2500	97.2500	97.2500	97.2500	-2.847%	1	164	-95.476%
2025-07-15	89.7600	100.1000	89.7600	100.1000	+5.926%	8	165	-95.604%
2025-07-14	94.5000	94.5000	94.5000	94.5000	-1.047%	20	160	-95.344%
2025-07-11	95.5000	95.5000	95.5000	95.5000	+0.717%	1	140	-95.393%
2025-07-09	94.9700	94.9700	94.8200	94.8200	+0.658%	6	139	-95.360%
2025-07-08	94.2000	94.2000	94.2000	94.2000	-4.093%	10	134	-95.329%
2025-07-02	99.1900	99.1900	98.2200	98.2200	+0.224%	10	144	-95.520%
2025-06-25	98.0000	98.0000	98.0000	98.0000	-10.092%	1	143	-95.510%
2025-06-20	109.0000	109.0000	109.0000	109.0000	+0.926%	4	143	-95.963%
2025-06-06	108.0000	108.0000	108.0000	108.0000	-2.641%	2	143	-95.926%
2025-06-04	108.1500	110.9300	108.1500	110.9300	-6.821%	4	144	-96.034%
2025-05-30	119.0100	119.0500	119.0100	119.0500	-4.760%	4	144	-96.304%
2025-05-28	125.0000	125.0000	125.0000	125.0000	-5.303%	1	144	-96.480%
2025-05-23	131.8200	132.0000	131.8200	132.0000	+5.600%	24	141	-96.667%
2025-05-14	125.0000	125.0000	125.0000	125.0000	+14.890%	1	141	-96.480%
2025-05-07	108.5500	108.8000	108.5500	108.8000	+11.020%	2	140	-95.956%
2025-05-01	98.0000	98.0000	98.0000	98.0000	+22.561%	1	139	-95.510%
2025-04-30	79.9600	79.9600	79.9600	79.9600	-39.925%	6	138	-94.497%
2025-04-08	133.1000	133.1000	133.1000	133.1000	-5.361%	3	138	-96.694%
2025-04-07	153.0000	153.0000	138.5100	140.6400	+10.610%	23	135	-96.871%
2025-04-04	120.5000	127.1500	120.5000	127.1500	+28.382%	4	145	-96.540%
2025-04-03	98.8000	99.0400	98.8000	99.0400	+0.630%	2	145	-95.557%
2025-04-01	98.4200	98.4200	98.4200	98.4200	+1.401%	1	143	-95.529%
2025-03-31	97.0600	97.0600	97.0600	97.0600	+28.727%	1	143	-95.467%
2025-03-07	68.8200	75.4000	68.7900	75.4000	+18.572%	14	142	-94.164%
2025-03-06	63.5900	63.5900	63.5900	63.5900	-5.541%	1	142	-93.081%
2025-02-28	67.5700	67.6500	67.3200	67.3200	+3.729%	10	142	-93.464%
2025-02-27	64.9000	64.9000	64.9000	64.9000	-1.097%	1	147	-93.220%
2025-02-21	65.6200	65.6200	65.6200	65.6200	-5.338%	10	146	-93.295%
2025-02-07	69.3200	69.3200	69.3200	69.3200	-18.781%	2	151	-93.653%
2025-02-04	85.3500	85.3500	85.3500	85.3500	-0.871%	1	150	-94.845%
2025-01-31	86.1000	86.1000	86.1000	86.1000	-24.500%	2	150	-94.890%
2025-01-14	114.0400	114.0400	114.0400	114.0400	+9.907%	1	151	-96.142%
2025-01-06	103.7600	103.7600	103.7600	103.7600	-1.181%	2	151	-95.759%
2024-12-30	105.0000	105.0000	105.0000	105.0000	-5.998%	5	153	-95.810%
2024-12-19	111.7000	111.7000	111.7000	111.7000	+13.980%	1	158	-96.061%
2024-12-11	98.0000	98.0000	98.0000	98.0000	-13.351%	1	157	-95.510%
2024-11-25	113.1000	113.1000	113.1000	113.1000	+0.703%	20	156	-96.110%
2024-11-21	119.2500	119.2500	112.3100	112.3100	+2.017%	14	143	-96.082%
2024-11-20	112.5000	112.5000	110.0900	110.0900	-8.639%	3	143	-96.003%
2024-11-19	124.8600	124.8600	120.5000	120.5000	+11.316%	3	142	-96.349%
2024-11-15	110.1900	110.3500	108.2500	108.2500	+16.385%	220	141	-95.935%
2024-11-14	90.3000	93.0100	90.2800	93.0100	+11.523%	41	32	-95.269%
2024-11-13	83.4000	83.4000	83.4000	83.4000	+2.583%	20	71	-94.724%
2024-11-08	81.0000	81.3000	81.0000	81.3000	-8.805%	40	91	-94.588%
2024-11-07	89.1500	89.1500	89.1500	89.1500	+10.389%	70	91	-95.064%
2024-10-31	80.7600	80.7600	80.7600	80.7600	-19.240%	5	28	-94.552%
2024-10-30	100.0000	100.0000	100.0000	100.0000	+38.313%	1	23	-95.600%
2024-10-29	72.3000	72.3000	72.3000	72.3000	-3.767%	20	22	-93.914%
2024-10-28	75.1000	75.1300	75.1000	75.1300	-3.692%	20	22	-94.143%
2024-10-07	77.0000	78.1200	77.0000	78.0100	-9.185%	30	15	-94.360%
2024-10-04	85.9000	85.9000	85.9000	85.9000	-2.883%	40	21	-94.878%
2024-09-30	88.4500	88.4500	88.4500	88.4500	+19.737%	5	5	-95.025%
2024-09-25	73.8700	73.8700	73.8700	73.8700	-4.561%	1	1	-94.044%
2024-09-23	77.4000	77.4000	77.4000	77.4000	0.000%	1	1	-94.315%