Dark

LLY20270115P810
LLY Jan 15 2027 810.00 Put (LLY270115P00810000)
option OPRA

EOD

Sep 8, 2026

7.80+4.000%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	7.8000	7.8000	7.8000	7.8000	+4.000%	1	291	0.000%
2026-09-04	7.5000	7.5000	7.5000	7.5000	+30.435%	1	291	+4.000%
2026-08-20	5.5000	5.7500	5.5000	5.7500	+19.295%	6	291	+35.652%
2026-08-19	4.9500	4.9500	4.8200	4.8200	-25.617%	12	291	+61.826%
2026-08-17	6.7000	6.9000	6.4800	6.4800	-14.399%	12	291	+20.370%
2026-08-14	7.5700	7.5700	7.5700	7.5700	+9.710%	1	293	+3.038%
2026-08-13	6.9000	6.9000	6.9000	6.9000	-7.631%	125	294	+13.043%
2026-08-12	8.3500	8.3500	7.4000	7.4700	-2.987%	90	196	+4.418%
2026-08-11	7.6500	7.7000	7.4000	7.7000	+1.183%	17	208	+1.299%
2026-08-10	7.7800	7.7800	7.6100	7.6100	-49.934%	2	208	+2.497%
2026-08-03	15.1500	15.8500	15.0400	15.2000	+13.858%	72	210	-48.684%
2026-07-31	13.5000	13.8000	13.2500	13.3500	+3.488%	94	204	-41.573%
2026-07-30	12.8500	13.0500	12.6000	12.9000	+17.273%	6	187	-39.535%
2026-07-29	11.0000	11.0000	11.0000	11.0000	-19.118%	1	189	-29.091%
2026-07-24	13.2500	13.6000	13.2500	13.6000	-13.924%	3	190	-42.647%
2026-07-15	15.8900	15.8900	15.8000	15.8000	+14.079%	3	187	-50.633%
2026-07-10	13.8500	13.8500	13.8500	13.8500	+7.364%	1	185	-43.682%
2026-07-08	12.9000	12.9000	12.9000	12.9000	+7.950%	3	185	-39.535%
2026-07-07	11.9500	11.9500	11.9500	11.9500	-12.132%	1	182	-34.728%
2026-07-06	13.6000	13.6000	13.6000	13.6000	+0.741%	1	182	-42.647%
2026-06-30	12.3800	13.5000	12.3800	13.5000	+4.489%	7	182	-42.222%
2026-06-29	12.9200	12.9200	12.9200	12.9200	-6.715%	1	178	-39.628%
2026-06-26	13.6500	13.8500	13.6500	13.8500	-26.913%	11	179	-43.682%
2026-06-25	18.7800	18.9500	18.7800	18.9500	+1.609%	2	169	-58.839%
2026-06-23	18.6500	18.6500	18.6500	18.6500	-7.214%	1	167	-58.177%
2026-06-15	20.1000	20.1000	20.1000	20.1000	-2.190%	1	166	-61.194%
2026-06-12	20.2500	20.5500	20.1500	20.5500	+5.873%	6	167	-62.044%
2026-06-11	19.4100	19.4100	19.4100	19.4100	-6.683%	5	161	-59.815%
2026-06-08	20.8000	20.8000	20.8000	20.8000	-1.887%	1	161	-62.500%
2026-06-05	19.9900	21.3500	19.9900	21.2000	-3.811%	3	162	-63.208%
2026-06-04	22.0400	22.0400	22.0400	22.0400	-7.004%	5	159	-64.610%
2026-05-29	23.7000	23.7000	23.7000	23.7000	+4.084%	1	157	-67.089%
2026-05-28	22.7700	22.7700	22.7700	22.7700	-12.759%	1	156	-65.744%
2026-05-26	26.1000	26.1000	26.1000	26.1000	-8.901%	1	156	-70.115%
2026-05-22	29.1800	29.1800	28.6500	28.6500	-28.731%	2	156	-72.775%
2026-05-15	38.4000	40.2000	37.5500	40.2000	-5.077%	80	156	-80.597%
2026-05-07	42.1400	42.3500	41.9800	42.3500	+0.833%	10	130	-81.582%
2026-05-06	42.0000	42.0000	42.0000	42.0000	-12.226%	5	133	-81.429%
2026-05-04	47.8500	47.8500	47.8500	47.8500	-40.552%	1	133	-83.699%
2026-04-29	80.5300	80.5300	80.4900	80.4900	+27.257%	2	134	-90.309%
2026-04-17	61.6500	63.2500	61.6500	63.2500	-10.156%	7	133	-87.668%
2026-04-15	70.8400	71.7000	70.4000	70.4000	+18.819%	28	128	-88.920%
2026-04-10	59.6500	59.9900	59.2500	59.2500	+0.851%	68	123	-86.835%
2026-04-09	58.7500	58.7500	58.7500	58.7500	-4.316%	1	88	-86.723%
2026-04-08	61.4000	61.4000	61.4000	61.4000	-8.358%	1	87	-87.296%
2026-04-01	67.0000	67.0000	67.0000	67.0000	-13.715%	5	86	-88.358%
2026-03-27	77.6500	77.6500	77.6500	77.6500	+2.427%	3	86	-89.955%
2026-03-20	75.8100	75.8100	75.8100	75.8100	-0.928%	1	89	-89.711%
2026-03-18	76.5500	76.5500	76.5200	76.5200	+30.915%	14	89	-89.807%
2026-03-06	61.1500	61.1500	58.4500	58.4500	+8.241%	5	89	-86.655%
2026-03-05	55.5800	55.5800	54.0000	54.0000	+2.720%	4	85	-85.556%
2026-03-03	52.5700	52.5700	52.5700	52.5700	+21.972%	2	82	-85.163%
2026-03-02	42.9500	43.1000	42.9500	43.1000	-9.263%	7	81	-81.903%
2026-02-26	47.5000	47.5000	47.5000	47.5000	+9.447%	3	74	-83.579%
2026-02-24	43.4000	43.4000	43.4000	43.4000	-8.342%	1	74	-82.028%
2026-02-20	47.5500	47.5500	47.3500	47.3500	-1.763%	4	74	-83.527%
2026-02-18	48.2000	48.2000	48.2000	48.2000	-0.104%	3	72	-83.817%
2026-02-12	48.2500	48.2500	48.2500	48.2500	+2.594%	1	69	-83.834%
2026-02-05	47.6600	47.6600	47.0300	47.0300	+29.559%	7	68	-83.415%
2026-02-04	38.7600	38.7600	36.3000	36.3000	-30.058%	2	68	-78.512%
2026-02-03	51.9000	51.9000	51.9000	51.9000	+23.601%	5	67	-84.971%
2026-02-02	41.9900	41.9900	41.9900	41.9900	+0.816%	3	66	-81.424%
2026-01-26	41.5000	41.7000	41.5000	41.6500	-13.229%	16	66	-81.273%
2026-01-20	48.0000	48.0000	48.0000	48.0000	-2.041%	1	50	-83.750%
2026-01-15	49.0000	49.0000	49.0000	49.0000	+15.839%	1	49	-84.082%
2026-01-14	42.3000	42.3000	42.3000	42.3000	+2.297%	3	49	-81.560%
2026-01-13	40.3000	41.4000	40.3000	41.3500	+11.456%	12	46	-81.137%
2026-01-07	36.6000	37.1000	36.6000	37.1000	-12.293%	2	43	-78.976%
2025-12-30	42.3000	42.3000	42.3000	42.3000	-11.709%	1	43	-81.560%
2025-12-15	47.9100	47.9100	47.9100	47.9100	-12.333%	1	42	-83.719%
2025-12-12	55.1000	55.1000	54.6500	54.6500	+1.166%	26	42	-85.727%
2025-12-09	54.0200	54.0200	54.0200	54.0200	+15.551%	2	19	-85.561%
2025-12-02	46.8500	46.8500	46.4000	46.7500	-46.724%	6	19	-83.316%
2025-10-31	87.7500	87.7500	87.7500	87.7500	-19.273%	3	20	-91.111%
2025-10-20	109.1000	109.1000	108.7000	108.7000	+13.751%	2	20	-92.824%
2025-10-07	95.5600	95.5600	95.5600	95.5600	-21.188%	12	19	-91.838%
2025-09-16	122.4000	122.4000	121.2500	121.2500	-23.016%	6	19	-93.567%
2025-08-19	157.5000	157.5000	157.5000	157.5000	+22.065%	1	18	-95.048%
2025-07-15	128.7500	129.0300	128.7500	129.0300	+3.805%	4	18	-93.955%
2025-07-11	124.3000	124.3000	124.3000	124.3000	+1.768%	2	16	-93.725%
2025-07-10	119.7200	122.1400	119.7200	122.1400	+42.937%	10	14	-93.614%
2025-02-25	85.4500	85.4500	85.4500	85.4500	-6.826%	1	4	-90.872%
2025-02-21	91.7100	91.7100	91.7100	91.7100	-27.214%	2	4	-91.495%
2024-12-23	126.0000	126.0000	126.0000	126.0000	-0.951%	1	3	-93.810%
2024-11-06	127.2100	127.2100	127.2100	127.2100	+17.212%	40	2	-93.868%
2024-10-31	108.4500	108.5300	108.4500	108.5300	-21.893%	20	42	-92.813%
2024-10-30	138.9500	138.9500	138.9500	138.9500	+40.923%	10	22	-94.386%
2024-10-24	99.1300	99.1300	98.5500	98.6000	+3.757%	50	30	-92.089%
2024-10-23	95.0200	95.0300	95.0200	95.0300	-14.310%	20	20	-91.792%
2024-09-30	110.9000	110.9000	110.9000	110.9000	+2.638%	20	20	-92.967%
2024-09-27	108.0500	108.0500	108.0500	108.0500	0.000%	40	20	-92.781%