Dark

LLY20270115P780
LLY Jan 15 2027 780.00 Put (LLY270115P00780000)
option OPRA

EOD

Sep 8, 2026

6.28+35.054%(+1.63)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	6.2800	6.2800	6.2800	6.2800	+35.054%	2	525	0.000%
2026-09-03	4.9400	4.9400	4.6500	4.6500	-12.264%	5	523	+35.054%
2026-09-02	5.3000	5.3000	5.3000	5.3000	+4.950%	1	524	+18.491%
2026-08-31	4.9500	5.0500	4.9500	5.0500	-5.607%	10	524	+24.356%
2026-08-28	5.3500	5.3500	5.3500	5.3500	+24.419%	8	519	+17.383%
2026-08-27	4.3000	4.3000	4.3000	4.3000	-2.273%	1	519	+46.047%
2026-08-20	4.4000	4.4000	4.4000	4.4000	+3.529%	4	519	+42.727%
2026-08-19	4.2500	4.2500	4.2500	4.2500	-15.000%	1	519	+47.765%
2026-08-17	4.8500	5.0000	4.8500	5.0000	-37.500%	2	518	+25.600%
2026-08-05	7.7500	8.0000	7.7500	8.0000	-29.825%	2	518	-21.500%
2026-08-04	11.4000	11.4000	11.4000	11.4000	-4.202%	2	520	-44.912%
2026-08-03	12.2000	12.4500	11.8500	11.9000	+13.333%	18	520	-47.227%
2026-07-31	10.5000	10.5600	10.5000	10.5000	+1.449%	4	516	-40.190%
2026-07-30	10.1800	10.5500	10.1800	10.3500	+17.747%	5	516	-39.324%
2026-07-29	8.7900	8.7900	8.7900	8.7900	+0.342%	1	516	-28.555%
2026-07-28	8.7600	8.7600	8.7600	8.7600	-12.922%	5	516	-28.311%
2026-07-27	10.0600	10.0600	10.0600	10.0600	-12.522%	1	516	-37.575%
2026-07-23	11.5000	11.5000	11.5000	11.5000	+3.232%	2	517	-45.391%
2026-07-17	11.4500	11.4700	11.1400	11.1400	-3.130%	3	519	-43.627%
2026-07-16	11.5000	11.5000	11.5000	11.5000	-8.730%	2	520	-45.391%
2026-07-14	12.7600	12.7600	12.5800	12.6000	+21.504%	9	522	-50.159%
2026-07-08	10.1000	10.3700	10.1000	10.3700	+7.796%	2	520	-39.441%
2026-07-07	9.6200	9.6200	9.6200	9.6200	-11.336%	5	519	-34.719%
2026-07-06	10.6000	10.9000	10.6000	10.8500	+5.750%	3	519	-42.120%
2026-07-02	10.3500	10.3500	10.2500	10.2600	-7.568%	5	520	-38.791%
2026-06-30	10.8000	11.1000	10.8000	11.1000	+10.778%	2	520	-43.423%
2026-06-29	10.2000	10.2000	10.0200	10.0200	-15.443%	4	520	-37.325%
2026-06-26	12.2000	12.2000	11.8500	11.8500	-25.659%	2	522	-47.004%
2026-06-23	15.9400	15.9400	15.9400	15.9400	-0.063%	1	523	-60.602%
2026-06-17	15.9500	15.9500	15.9500	15.9500	-5.844%	1	522	-60.627%
2026-06-04	17.9000	17.9000	16.9400	16.9400	-20.693%	8	522	-62.928%
2026-06-02	21.7000	21.7400	20.3500	21.3600	+6.005%	20	522	-70.599%
2026-06-01	19.0000	20.1500	19.0000	20.1500	+8.159%	5	504	-68.834%
2026-05-29	19.1000	19.1000	18.6300	18.6300	+2.250%	9	505	-66.291%
2026-05-28	19.9900	19.9900	18.2200	18.2200	-13.031%	2	505	-65.532%
2026-05-27	20.8000	20.9800	20.8000	20.9500	-1.643%	4	504	-70.024%
2026-05-26	21.9500	21.9500	21.3000	21.3000	-14.009%	6	506	-70.516%
2026-05-22	24.6000	24.7700	24.6000	24.7700	-3.694%	2	502	-74.647%
2026-05-21	26.4700	26.4700	25.7200	25.7200	-8.044%	2	502	-75.583%
2026-05-20	27.9700	27.9700	27.9700	27.9700	-1.860%	5	502	-77.547%
2026-05-19	28.3000	28.8500	28.3000	28.5000	-11.956%	19	510	-77.965%
2026-05-15	32.3700	32.3700	32.3700	32.3700	+1.473%	1	510	-80.599%
2026-05-14	31.8000	31.9000	31.8000	31.9000	-0.468%	2	509	-80.313%
2026-05-13	32.2000	32.2000	32.0000	32.0500	-10.098%	4	509	-80.406%
2026-05-11	34.0000	35.6500	33.5000	35.6500	-7.642%	8	509	-82.384%
2026-05-08	38.0500	38.9000	36.2500	38.6000	+10.286%	44	508	-83.731%
2026-05-07	34.1900	35.0000	34.1500	35.0000	-7.407%	33	505	-82.057%
2026-05-04	41.1500	41.1500	37.7500	37.8000	-2.502%	3	504	-83.386%
2026-05-01	39.1500	39.1500	38.0500	38.7700	-22.180%	252	256	-83.802%
2026-04-30	49.8200	49.8200	49.8200	49.8200	-26.735%	5	256	-87.395%
2026-04-29	68.0000	68.0000	68.0000	68.0000	+5.068%	3	251	-90.765%
2026-04-28	64.7200	64.7200	64.7200	64.7200	+33.443%	132	248	-90.297%
2026-04-09	50.6100	50.9100	48.5000	48.5000	-13.238%	4	116	-87.052%
2026-04-02	56.1000	56.1000	55.9000	55.9000	+12.475%	2	118	-88.766%
2026-04-01	50.0000	50.0000	49.7000	49.7000	-16.330%	10	118	-87.364%
2026-03-31	59.4000	59.4000	59.4000	59.4000	+1.365%	20	118	-89.428%
2026-03-23	58.6000	58.6000	58.6000	58.6000	+1.789%	50	98	-89.283%
2026-03-17	49.7600	57.5700	49.7600	57.5700	+15.602%	3	58	-89.092%
2026-03-06	51.5000	51.5000	49.8000	49.8000	+14.351%	2	58	-87.390%
2026-03-04	44.1500	44.1500	43.5500	43.5500	+25.504%	6	58	-85.580%
2026-02-23	34.7000	34.7000	34.7000	34.7000	-15.366%	10	55	-81.902%
2026-02-18	39.9000	41.0000	39.9000	41.0000	+16.809%	7	65	-84.683%
2026-02-17	35.0000	35.1000	35.0000	35.1000	-8.115%	4	59	-82.108%
2026-02-12	40.1000	40.1000	38.2000	38.2000	-4.500%	11	59	-83.560%
2026-02-10	38.0000	40.0000	38.0000	40.0000	+6.667%	2	48	-84.300%
2026-02-09	36.0000	37.5000	35.9500	37.5000	-0.925%	7	46	-83.253%
2026-02-06	36.4000	37.8500	36.4000	37.8500	-9.881%	8	39	-83.408%
2026-02-05	40.5000	42.0000	40.1000	42.0000	+34.615%	7	46	-85.048%
2026-02-04	31.3000	31.5000	31.1000	31.2000	-23.548%	10	41	-79.872%
2026-01-28	40.8100	40.8100	40.8100	40.8100	+17.439%	1	39	-84.612%
2026-01-21	34.7000	34.7500	34.7000	34.7500	-2.250%	10	38	-81.928%
2026-01-12	36.5500	36.5500	35.5500	35.5500	+13.942%	2	36	-82.335%
2026-01-08	31.2000	31.2000	31.2000	31.2000	-21.351%	5	35	-79.872%
2026-01-05	39.6700	39.6700	39.6700	39.6700	-16.484%	10	25	-84.169%
2025-12-11	46.8000	47.5000	46.8000	47.5000	+3.015%	2	25	-86.779%
2025-12-09	46.1100	46.1100	46.1100	46.1100	+3.851%	2	24	-86.380%
2025-12-03	44.1500	44.4000	44.1500	44.4000	+15.927%	6	26	-85.856%
2025-11-24	38.3000	38.3000	38.3000	38.3000	-16.412%	2	21	-83.603%
2025-11-20	45.0600	45.8200	45.0600	45.8200	-18.730%	3	22	-86.294%
2025-11-10	56.1700	57.1500	56.1700	56.3800	-29.525%	7	22	-88.861%
2025-10-30	79.6500	80.0000	79.6500	80.0000	-19.314%	2	25	-92.150%
2025-10-17	99.6500	99.6500	99.1500	99.1500	+8.836%	2	24	-93.666%
2025-10-16	91.4500	91.4500	91.1000	91.1000	+16.870%	2	24	-93.106%
2025-10-08	77.9500	77.9500	77.9500	77.9500	-7.741%	1	24	-91.944%
2025-10-02	84.4900	84.4900	84.4900	84.4900	-5.714%	10	24	-92.567%
2025-10-01	89.6100	89.6100	89.6100	89.6100	-28.529%	32	34	-92.992%
2025-09-29	125.3800	125.3800	125.3800	125.3800	-29.522%	10	55	-94.991%
2025-08-07	180.2500	180.2500	177.9000	177.9000	+56.258%	3	55	-96.470%
2025-08-01	113.8500	113.8500	113.8500	113.8500	-8.037%	10	53	-94.484%
2025-07-31	123.8000	123.8000	123.8000	123.8000	+4.473%	10	53	-94.927%
2025-07-21	118.5000	118.5000	118.5000	118.5000	+8.417%	3	53	-94.700%
2025-07-11	109.2500	109.3000	109.2500	109.3000	+0.552%	2	50	-94.254%
2025-07-10	108.7000	108.7000	108.7000	108.7000	+0.111%	1	49	-94.223%
2025-07-09	107.7100	108.5900	107.7100	108.5800	-4.629%	11	50	-94.216%
2025-07-02	113.9200	113.9200	113.8500	113.8500	+1.480%	10	39	-94.484%
2025-07-01	112.1900	112.1900	112.1900	112.1900	+0.196%	5	29	-94.402%
2025-06-26	111.9700	111.9700	111.9700	111.9700	-0.480%	5	24	-94.391%
2025-06-25	112.5400	112.5400	112.5100	112.5100	-6.778%	2	20	-94.418%
2025-06-24	120.6900	120.6900	120.6900	120.6900	+5.961%	1	20	-94.797%
2025-06-18	113.9000	113.9000	113.9000	113.9000	+5.297%	1	19	-94.486%
2025-06-12	111.0500	111.0500	108.1700	108.1700	+0.074%	3	19	-94.194%
2025-06-11	108.0900	108.0900	108.0900	108.0900	-27.080%	3	20	-94.190%
2025-05-23	149.7000	149.7000	148.2300	148.2300	+21.004%	20	11	-95.763%
2025-05-07	122.7500	122.7500	122.5000	122.5000	+18.004%	2	11	-94.873%
2025-05-02	103.8100	103.8100	103.8100	103.8100	-7.692%	2	10	-93.950%
2025-05-01	112.4600	112.4600	112.4600	112.4600	-30.709%	1	11	-94.416%
2025-04-09	162.3000	162.3000	162.3000	162.3000	+115.968%	1	10	-96.131%
2025-02-25	75.1500	75.1500	75.1500	75.1500	-6.215%	4	10	-91.643%
2025-02-24	80.1300	80.1300	80.1300	80.1300	+2.731%	1	10	-92.163%
2025-02-07	78.0000	78.0000	78.0000	78.0000	-16.622%	8	10	-91.949%
2025-02-05	93.5500	93.5500	93.5500	93.5500	-10.905%	2	8	-93.287%
2025-02-03	105.0500	105.0500	105.0000	105.0000	-4.745%	2	8	-94.019%
2025-01-08	110.6000	110.6000	109.6500	110.2300	-4.892%	6	14	-94.303%
2025-01-06	117.3000	117.3000	115.9000	115.9000	+2.458%	2	14	-94.582%
2024-12-23	113.1200	113.1200	113.1200	113.1200	-2.010%	2	14	-94.448%
2024-12-17	115.4400	115.4600	115.4400	115.4400	+8.906%	4	14	-94.560%
2024-12-03	106.0000	106.0000	106.0000	106.0000	-10.924%	1	14	-94.075%
2024-11-15	119.0000	119.0000	119.0000	119.0000	+11.298%	2	14	-94.723%
2024-11-14	105.5100	106.9200	105.5100	106.9200	+13.793%	4	13	-94.126%
2024-10-31	94.2700	94.2700	93.9600	93.9600	+13.246%	11	15	-93.316%
2024-10-29	82.9300	82.9700	82.9300	82.9700	-1.108%	10	16	-92.431%
2024-10-23	83.9000	83.9000	83.9000	83.9000	+0.263%	20	6	-92.515%
2024-10-22	83.6800	83.6800	83.6800	83.6800	-10.760%	20	26	-92.495%
2024-10-02	93.7700	93.7700	93.7700	93.7700	-2.343%	20	6	-93.303%
2024-10-01	96.0200	96.0200	96.0200	96.0200	+8.743%	20	26	-93.460%
2024-09-26	87.9800	88.3000	87.9800	88.3000	0.000%	6	6	-92.888%