Dark

LLY20270115P770
LLY Jan 15 2027 770.00 Put (LLY270115P00770000)
option OPRA

EOD

Sep 3, 2026

4.50-1.099%(-0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.5500	4.5500	4.5000	4.5000	-1.099%	5	256	0.000%
2026-08-31	4.6900	4.8500	4.3500	4.5500	-6.186%	302	256	-1.099%
2026-08-28	4.8500	4.8500	4.8500	4.8500	+10.227%	8	272	-7.216%
2026-08-24	4.4000	4.4000	4.4000	4.4000	-19.266%	1	272	+2.273%
2026-08-11	5.4500	5.4500	5.4500	5.4500	-22.475%	3	271	-17.431%
2026-08-06	7.0000	7.0300	7.0000	7.0300	-12.235%	2	268	-35.989%
2026-08-05	8.7000	8.7000	8.0100	8.0100	-25.140%	2	268	-43.820%
2026-08-04	10.5500	10.7000	10.5500	10.7000	-3.167%	4	270	-57.944%
2026-08-03	11.4000	11.5200	10.9000	11.0500	+18.182%	4	268	-59.276%
2026-07-30	9.3500	9.3500	9.3500	9.3500	-15.766%	2	268	-51.872%
2026-07-23	11.1000	11.1000	11.1000	11.1000	+5.714%	1	266	-59.459%
2026-07-06	10.5000	10.5000	10.5000	10.5000	0.000%	1	267	-57.143%
2026-07-02	10.5000	10.5000	10.5000	10.5000	-26.573%	20	266	-57.143%
2026-06-22	14.3000	14.3000	14.3000	14.3000	-1.379%	1	266	-68.531%
2026-06-16	14.5000	14.5000	14.5000	14.5000	-22.460%	1	267	-68.966%
2026-06-01	18.7000	18.7000	18.7000	18.7000	+12.380%	2	266	-75.936%
2026-05-29	16.6400	16.6400	16.6400	16.6400	-12.421%	1	265	-72.957%
2026-05-27	19.0000	19.0000	19.0000	19.0000	-25.049%	1	265	-76.316%
2026-05-22	25.3500	25.3500	25.3500	25.3500	+0.956%	3	265	-82.249%
2026-05-21	25.1100	25.1100	25.1100	25.1100	-5.174%	3	265	-82.079%
2026-05-20	26.4800	26.4800	26.4800	26.4800	-3.534%	1	265	-83.006%
2026-05-19	27.3000	27.4500	27.3000	27.4500	-7.700%	2	265	-83.607%
2026-05-18	29.7400	29.7400	29.7400	29.7400	+3.805%	1	265	-84.869%
2026-05-15	28.6500	28.6500	28.6500	28.6500	-4.659%	1	265	-84.293%
2026-05-13	30.6000	30.6000	30.0500	30.0500	-12.109%	3	265	-85.025%
2026-05-08	34.1900	34.1900	34.1900	34.1900	+4.877%	1	264	-86.838%
2026-05-07	31.6500	32.8000	31.6500	32.6000	-9.570%	177	263	-86.196%
2026-05-01	36.3000	36.3000	36.0500	36.0500	-39.125%	6	242	-87.517%
2026-04-28	58.4000	61.6000	58.4000	59.2200	+19.879%	62	242	-92.401%
2026-04-23	49.3500	49.7500	49.3500	49.4000	-7.143%	11	206	-90.891%
2026-04-21	53.2000	53.2000	53.2000	53.2000	+7.758%	1	206	-91.541%
2026-04-17	49.3700	49.3700	49.3700	49.3700	-3.875%	1	206	-90.885%
2026-04-16	52.4500	52.6000	51.3600	51.3600	-3.368%	230	208	-91.238%
2026-04-06	53.1000	53.1500	53.1000	53.1500	+0.568%	2	105	-91.533%
2026-04-02	52.9900	53.2000	52.6500	52.8500	-6.460%	18	115	-91.485%
2026-03-31	56.5000	56.5000	56.5000	56.5000	+1.254%	20	115	-92.035%
2026-03-23	55.8000	55.8000	55.8000	55.8000	-2.105%	1	115	-91.935%
2026-03-20	57.0000	57.0000	57.0000	57.0000	+15.268%	2	115	-92.105%
2026-03-17	47.7000	50.0500	47.6000	49.4500	+13.626%	48	114	-90.900%
2026-03-13	43.5200	43.5200	43.5200	43.5200	-5.391%	1	106	-89.660%
2026-03-12	46.0000	46.0000	46.0000	46.0000	-5.641%	1	106	-90.217%
2026-03-06	49.3500	49.3500	48.7500	48.7500	-0.307%	6	106	-90.769%
2026-03-05	48.8000	49.0000	48.0600	48.9000	+40.882%	24	103	-90.798%
2026-02-27	34.7100	34.7100	34.7100	34.7100	-7.931%	20	96	-87.035%
2026-02-19	37.6500	37.7000	37.6500	37.7000	-1.438%	5	96	-88.064%
2026-02-18	38.2500	38.2500	38.2500	38.2500	+4.223%	4	91	-88.235%
2026-02-12	36.7000	36.7000	36.7000	36.7000	-2.394%	10	91	-87.738%
2026-02-11	37.6000	37.6000	37.6000	37.6000	-4.082%	3	85	-88.032%
2026-02-05	31.4500	39.6500	31.4500	39.2000	+35.640%	5	82	-88.520%
2026-02-04	28.9000	28.9000	28.9000	28.9000	-20.276%	1	80	-84.429%
2026-01-30	36.2000	36.2500	36.2000	36.2500	+16.935%	8	80	-87.586%
2026-01-21	31.2500	31.2500	31.0000	31.0000	-5.660%	2	73	-85.484%
2026-01-13	32.8600	32.8600	32.8600	32.8600	-9.101%	1	73	-86.306%
2025-12-24	35.9800	36.3000	35.9800	36.1500	-6.710%	14	73	-87.552%
2025-12-15	38.7500	38.7500	38.7500	38.7500	-13.408%	1	73	-88.387%
2025-12-11	41.8000	45.0000	41.8000	44.7500	-4.421%	48	73	-89.944%
2025-11-13	46.8000	46.8200	46.8000	46.8200	-0.637%	19	66	-90.389%
2025-11-12	47.1200	47.1200	47.1200	47.1200	-12.090%	3	50	-90.450%
2025-11-10	53.6000	53.6000	53.6000	53.6000	-16.899%	2	50	-91.604%
2025-11-03	69.0000	69.0000	64.5000	64.5000	-26.788%	13	49	-93.023%
2025-10-29	88.0500	88.1000	88.0500	88.1000	-3.821%	2	49	-94.892%
2025-10-20	91.8500	91.9000	91.5000	91.6000	-4.234%	14	49	-95.087%
2025-10-17	95.9000	95.9000	95.6500	95.6500	+9.628%	2	51	-95.295%
2025-10-16	87.5000	87.5000	87.2500	87.2500	+17.272%	2	50	-94.842%
2025-10-09	74.4000	74.4000	74.4000	74.4000	+0.541%	1	51	-93.952%
2025-10-08	74.5000	74.5000	74.0000	74.0000	-2.362%	3	50	-93.919%
2025-10-07	76.2000	76.2000	75.7900	75.7900	-1.418%	2	51	-94.063%
2025-10-06	77.0200	77.0200	76.6000	76.8800	-14.748%	3	51	-94.147%
2025-10-01	97.4100	97.4100	90.1800	90.1800	-25.162%	42	50	-95.010%
2025-09-29	119.5000	122.9000	119.5000	120.5000	+15.588%	4	76	-96.266%
2025-09-19	104.2500	104.2500	104.2500	104.2500	+3.320%	1	76	-95.683%
2025-09-17	101.0500	101.0500	100.9000	100.9000	+0.749%	2	75	-95.540%
2025-09-16	98.9500	100.1500	98.9500	100.1500	+3.976%	2	75	-95.507%
2025-07-28	96.3200	96.3200	96.3200	96.3200	-0.362%	4	75	-95.328%
2025-07-24	96.7000	96.7000	96.6700	96.6700	-10.366%	4	77	-95.345%
2025-07-18	107.8500	107.8500	107.8500	107.8500	-6.054%	18	77	-95.828%
2025-07-17	109.0400	114.8000	109.0400	114.8000	+12.981%	6	73	-96.080%
2025-07-16	101.5500	101.6100	101.5500	101.6100	-7.248%	6	68	-95.571%
2025-07-15	98.4000	109.5500	98.3900	109.5500	+4.782%	13	63	-95.892%
2025-07-11	104.5500	104.5500	104.5500	104.5500	+0.432%	1	53	-95.696%
2025-07-09	104.1000	104.1000	104.1000	104.1000	-4.627%	5	52	-95.677%
2025-07-02	109.0500	109.1500	109.0500	109.1500	+1.055%	11	47	-95.877%
2025-07-01	108.0100	108.0100	108.0100	108.0100	-24.299%	5	36	-95.834%
2025-05-23	143.0000	143.0000	142.6800	142.6800	+39.132%	18	26	-96.846%
2025-05-02	102.4500	102.5500	102.4500	102.5500	+13.932%	4	26	-95.612%
2025-04-28	90.0100	90.0100	90.0100	90.0100	-32.323%	1	25	-95.001%
2025-04-09	133.0000	133.0000	133.0000	133.0000	+69.492%	1	24	-96.617%
2025-02-06	78.4700	78.4700	78.4700	78.4700	-10.422%	1	23	-94.265%
2025-02-05	87.6000	87.6000	87.6000	87.6000	-13.481%	1	23	-94.863%
2025-01-27	112.4900	112.4900	101.2500	101.2500	-19.387%	3	24	-95.556%
2025-01-21	125.6000	125.6000	125.6000	125.6000	-0.696%	11	24	-96.417%
2025-01-17	126.4800	126.4800	126.4800	126.4800	+0.222%	2	34	-96.442%
2025-01-14	126.2000	126.2000	126.2000	126.2000	+18.498%	1	34	-96.434%
2025-01-08	106.5000	106.5000	106.5000	106.5000	-4.783%	2	34	-95.775%
2025-01-07	111.8500	111.8500	111.8500	111.8500	-1.018%	1	34	-95.977%
2025-01-06	113.0000	113.0000	113.0000	113.0000	+1.155%	2	34	-96.018%
2025-01-03	111.7100	111.7100	111.7100	111.7100	+7.012%	2	34	-95.972%
2024-12-26	104.3900	104.3900	104.3900	104.3900	+0.414%	2	33	-95.689%
2024-12-10	103.9600	103.9600	103.9600	103.9600	-21.516%	10	33	-95.671%
2024-11-18	132.4600	132.4600	132.4600	132.4600	+17.221%	1	23	-96.603%
2024-11-15	113.0000	113.0000	113.0000	113.0000	+14.454%	2	23	-96.018%
2024-11-07	98.7300	98.7300	98.7300	98.7300	-6.902%	10	23	-95.442%
2024-11-06	106.0500	106.0500	106.0500	106.0500	+30.411%	1	14	-95.757%
2024-10-25	81.3500	81.3500	81.3000	81.3200	-4.666%	40	14	-94.466%
2024-10-24	85.3000	85.3000	85.3000	85.3000	+5.622%	1	33	-94.725%
2024-10-23	80.7600	80.7600	80.7600	80.7600	+0.323%	20	33	-94.428%
2024-10-18	80.3500	82.9500	80.3500	80.5000	-1.769%	28	13	-94.410%
2024-10-14	81.9500	81.9500	81.9500	81.9500	-8.076%	1	1	-94.509%
2024-10-03	90.2000	90.2000	89.1500	89.1500	+0.496%	20	2	-94.952%
2024-10-02	90.3600	90.3600	88.7100	88.7100	0.000%	22	20	-94.927%