Dark

LLY20270115P790
LLY Jan 15 2027 790.00 Put (LLY270115P00790000)
option OPRA

EOD

Sep 8, 2026

6.55+31.000%(+1.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	6.5500	6.5500	6.5500	6.5500	+31.000%	1	281	0.000%
2026-09-03	5.6000	5.8000	5.0000	5.0000	-9.910%	124	280	+31.000%
2026-08-31	5.4000	5.5500	5.4000	5.5500	+15.625%	10	245	+18.018%
2026-08-20	4.8000	4.8000	4.8000	4.8000	-9.434%	8	245	+36.458%
2026-08-17	5.3500	5.3500	5.3000	5.3000	-18.836%	4	237	+23.585%
2026-08-10	6.6500	6.6500	6.5300	6.5300	-24.070%	2	241	+0.306%
2026-08-07	8.6000	8.6000	8.6000	8.6000	-30.924%	6	243	-23.837%
2026-08-04	12.5200	12.5200	12.4000	12.4500	-4.744%	4	243	-47.390%
2026-08-03	13.0500	13.1500	13.0500	13.0700	+13.850%	4	244	-49.885%
2026-07-31	11.3000	11.4800	11.3000	11.4800	-3.122%	2	243	-42.944%
2026-07-24	11.6000	11.8500	11.6000	11.8500	-5.952%	3	242	-44.726%
2026-07-22	12.7000	12.7000	12.6000	12.6000	-7.011%	2	239	-48.016%
2026-07-15	13.5500	13.5500	13.5500	13.5500	+13.389%	2	239	-51.661%
2026-07-10	11.9500	11.9500	11.9500	11.9500	+6.696%	1	237	-45.188%
2026-07-08	11.2000	11.2000	11.2000	11.2000	+5.164%	4	237	-41.518%
2026-07-07	10.4500	10.6500	10.4500	10.6500	-7.792%	2	234	-38.498%
2026-07-06	11.5500	11.5500	11.5500	11.5500	+3.867%	1	234	-43.290%
2026-07-02	11.0000	11.1200	11.0000	11.1200	-13.798%	3	234	-41.097%
2026-07-01	12.9000	12.9000	12.9000	12.9000	+9.322%	3	234	-49.225%
2026-06-30	10.8000	11.8000	10.8000	11.8000	+8.257%	7	234	-44.492%
2026-06-29	10.9500	10.9500	10.9000	10.9000	-23.936%	2	230	-39.908%
2026-06-26	14.3300	14.3300	14.3300	14.3300	-12.622%	1	230	-54.292%
2026-06-25	16.2400	16.4000	16.2400	16.4000	-4.262%	2	230	-60.061%
2026-06-17	17.3000	17.3000	17.1300	17.1300	-0.925%	11	240	-61.763%
2026-06-15	17.2500	17.2900	17.2500	17.2900	+2.308%	2	240	-62.117%
2026-06-12	16.9000	16.9000	16.9000	16.9000	-7.751%	1	240	-61.243%
2026-06-11	18.3200	18.3200	18.3200	18.3200	+1.948%	10	240	-64.247%
2026-06-10	17.9500	17.9700	17.9500	17.9700	+3.873%	3	230	-63.550%
2026-06-08	18.1000	18.1000	17.3000	17.3000	-7.239%	2	227	-62.139%
2026-06-05	18.6500	18.6500	18.6500	18.6500	-1.479%	1	228	-64.879%
2026-06-04	19.0000	19.0000	18.9300	18.9300	-6.055%	2	227	-65.399%
2026-05-29	21.3000	21.3000	20.1000	20.1500	+3.866%	42	225	-67.494%
2026-05-28	21.3400	21.3400	19.4000	19.4000	-14.007%	2	190	-66.237%
2026-05-27	22.5600	22.5600	22.5600	22.5600	-35.451%	2	190	-70.966%
2026-05-18	35.0000	35.4500	34.8000	34.9500	+4.328%	9	190	-81.259%
2026-05-14	33.8000	33.8500	33.4000	33.5000	+0.149%	12	193	-80.448%
2026-05-13	33.4500	33.4500	33.4500	33.4500	-5.535%	1	171	-80.419%
2026-05-12	35.9500	36.1900	35.4100	35.4100	-11.915%	58	171	-81.502%
2026-05-08	39.0000	40.2000	38.8700	40.2000	+9.239%	10	171	-83.706%
2026-05-07	37.0000	37.0000	36.7400	36.8000	-2.258%	14	170	-82.201%
2026-05-05	37.6000	37.6500	37.6000	37.6500	-6.922%	2	172	-82.603%
2026-05-04	40.4500	40.4500	40.4500	40.4500	-38.897%	1	170	-83.807%
2026-04-28	66.2000	66.2000	66.2000	66.2000	+1.658%	5	170	-90.106%
2026-04-24	65.1200	65.1200	65.1200	65.1200	+19.049%	20	170	-89.942%
2026-04-14	54.7000	54.7000	54.7000	54.7000	+6.940%	1	150	-88.026%
2026-04-09	51.0000	51.1500	51.0000	51.1500	-20.759%	15	149	-87.195%
2026-04-07	60.0500	64.7500	60.0500	64.5500	+6.694%	40	155	-89.853%
2026-04-06	60.5000	60.5000	60.5000	60.5000	+6.234%	1	181	-89.174%
2026-04-02	56.9900	56.9900	56.6500	56.9500	+7.453%	20	179	-88.499%
2026-04-01	53.0000	53.0000	53.0000	53.0000	-28.184%	14	179	-87.642%
2026-03-27	74.5500	74.8000	73.8000	73.8000	+18.841%	3	179	-91.125%
2026-03-23	62.1000	62.1000	62.1000	62.1000	+1.554%	1	179	-89.452%
2026-03-17	61.1500	61.1500	61.1500	61.1500	+18.623%	1	179	-89.289%
2026-03-12	51.7000	51.8500	51.5200	51.5500	+2.160%	20	178	-87.294%
2026-03-09	50.2000	50.4600	50.2000	50.4600	-6.208%	8	180	-87.019%
2026-03-06	54.8800	54.8800	53.8000	53.8000	+0.843%	4	177	-87.825%
2026-03-05	52.0000	53.3500	52.0000	53.3500	+13.390%	22	178	-87.723%
2026-03-03	47.2500	47.2500	47.0500	47.0500	+8.711%	20	177	-86.079%
2026-02-19	43.2800	43.2800	43.2800	43.2800	+0.418%	1	167	-84.866%
2026-02-18	43.1000	43.1000	43.1000	43.1000	+11.370%	3	168	-84.803%
2026-02-17	38.7000	38.7000	38.7000	38.7000	-3.323%	10	165	-83.075%
2026-02-13	40.0300	40.0300	40.0300	40.0300	-5.030%	1	156	-83.637%
2026-02-12	42.1500	42.1500	42.1500	42.1500	+3.258%	4	156	-84.460%
2026-02-10	40.8200	40.8200	40.8200	40.8200	+5.669%	1	152	-83.954%
2026-02-09	38.6300	38.6300	38.6300	38.6300	-1.328%	1	151	-83.044%
2026-02-06	40.1000	40.1000	38.5000	39.1500	-6.295%	5	151	-83.269%
2026-02-05	42.6000	42.6000	41.7800	41.7800	+27.963%	11	150	-84.323%
2026-02-04	32.6500	32.6500	32.6500	32.6500	-14.974%	1	146	-79.939%
2026-02-02	38.4000	38.4000	38.4000	38.4000	-6.227%	1	145	-82.943%
2026-01-30	40.9200	40.9500	40.9200	40.9500	+0.812%	60	145	-84.005%
2026-01-29	40.6200	40.6200	40.6200	40.6200	+2.966%	1	85	-83.875%
2026-01-28	39.4500	39.4500	39.4500	39.4500	-8.042%	1	84	-83.397%
2026-01-15	42.8500	42.9000	42.8500	42.9000	+32.000%	7	84	-84.732%
2026-01-08	32.5000	32.5000	32.5000	32.5000	-8.502%	1	84	-79.846%
2026-01-07	34.9800	35.6000	34.9800	35.5200	-38.843%	32	84	-81.560%
2025-11-10	58.0800	58.0800	58.0800	58.0800	-13.313%	25	69	-88.722%
2025-11-06	67.0000	67.0000	67.0000	67.0000	+3.331%	1	44	-90.224%
2025-11-05	64.8400	64.8400	64.8400	64.8400	-10.442%	1	43	-89.898%
2025-11-03	72.4000	72.4000	72.4000	72.4000	-10.118%	1	44	-90.953%
2025-10-31	80.8000	80.8000	80.5500	80.5500	-21.376%	2	44	-91.868%
2025-10-22	102.8000	102.8000	102.4500	102.4500	+4.116%	2	43	-93.607%
2025-10-20	98.8500	98.8500	98.4000	98.4000	-4.928%	2	42	-93.343%
2025-10-17	104.0000	104.0000	103.5000	103.5000	+18.151%	2	41	-93.671%
2025-10-10	87.6000	87.6000	87.6000	87.6000	+3.059%	1	40	-92.523%
2025-10-03	85.5000	85.5000	85.0000	85.0000	-13.265%	2	40	-92.294%
2025-10-01	101.7300	101.7300	98.0000	98.0000	-14.597%	32	40	-93.316%
2025-09-30	114.7500	114.7500	114.7500	114.7500	+4.034%	5	70	-94.292%
2025-09-16	114.5800	114.5800	110.3000	110.3000	-19.253%	13	65	-94.062%
2025-08-21	136.6000	136.6000	136.6000	136.6000	-28.139%	2	65	-95.205%
2025-08-11	190.0900	190.0900	190.0900	190.0900	+52.805%	2	65	-96.554%
2025-07-31	124.4100	124.4100	124.4000	124.4000	+8.932%	2	65	-94.735%
2025-07-11	114.2000	114.2000	114.2000	114.2000	+3.330%	2	65	-94.264%
2025-07-10	110.5200	110.5200	110.5200	110.5200	-2.950%	5	63	-94.073%
2025-07-09	112.1600	113.8800	112.1600	113.8800	-5.258%	10	59	-94.248%
2025-07-08	112.6500	120.2000	112.6500	120.2000	+1.110%	6	49	-94.551%
2025-07-02	118.8800	118.8800	118.8800	118.8800	+1.729%	5	48	-94.490%
2025-07-01	116.8600	116.8600	116.8600	116.8600	+0.189%	5	43	-94.395%
2025-06-26	116.6400	116.6400	116.6400	116.6400	+0.266%	5	38	-94.384%
2025-06-25	115.9000	116.3300	115.9000	116.3300	+7.494%	6	33	-94.369%
2025-06-13	108.2200	108.2200	108.2200	108.2200	-4.903%	2	27	-93.948%
2025-06-12	113.8000	113.8000	113.8000	113.8000	-2.217%	1	27	-94.244%
2025-06-10	116.3800	116.3800	116.3800	116.3800	-24.546%	1	26	-94.372%
2025-05-23	154.2400	154.2400	154.2400	154.2400	+37.102%	4	23	-95.753%
2025-04-22	112.5000	112.5000	112.5000	112.5000	-6.600%	5	23	-94.178%
2025-04-21	120.4500	120.4500	120.4500	120.4500	-31.590%	5	28	-94.562%
2025-04-09	176.0700	176.0700	176.0700	176.0700	+105.930%	4	23	-96.280%
2025-02-06	85.5000	85.5000	85.5000	85.5000	-11.491%	1	20	-92.339%
2025-02-05	97.6500	97.6500	96.6000	96.6000	-9.466%	3	20	-93.219%
2025-02-03	106.7000	106.7000	106.7000	106.7000	-4.090%	2	20	-93.861%
2025-01-27	111.2500	111.2500	111.2500	111.2500	-4.095%	2	20	-94.112%
2024-12-24	116.0000	116.0000	116.0000	116.0000	+5.455%	2	20	-94.353%
2024-12-03	110.0000	110.0000	110.0000	110.0000	-14.729%	1	20	-94.045%
2024-11-15	129.0100	129.0100	129.0000	129.0000	+14.871%	80	20	-94.922%
2024-11-14	109.8400	112.3000	109.8400	112.3000	+22.198%	4	40	-94.167%
2024-11-08	91.9000	91.9000	91.9000	91.9000	-16.998%	2	40	-92.873%
2024-11-07	110.7200	110.7200	110.7200	110.7200	+10.831%	1	40	-94.084%
2024-10-30	99.9000	99.9000	99.9000	99.9000	+15.612%	1	40	-93.443%
2024-10-29	86.4500	86.4500	86.4100	86.4100	-4.919%	10	40	-92.420%
2024-10-25	90.7600	90.8800	90.7600	90.8800	-0.132%	20	50	-92.793%
2024-10-24	90.9500	91.0000	90.9500	91.0000	+4.935%	20	40	-92.802%
2024-10-22	86.7200	86.7200	86.7200	86.7200	-0.914%	20	21	-92.447%
2024-10-21	90.5500	90.5500	87.5200	87.5200	-12.234%	40	41	-92.516%
2024-10-01	99.7200	99.7200	99.7200	99.7200	-0.150%	20	1	-93.432%
2024-09-30	99.8700	99.8700	99.8700	99.8700	-0.130%	20	21	-93.441%
2024-09-27	100.0000	100.0000	100.0000	100.0000	0.000%	2	1	-93.450%