Dark

LLY20270115P820
LLY Jan 15 2027 820.00 Put (LLY270115P00820000)
option OPRA

EOD

Sep 9, 2026

8.50+8.142%(+0.64)215

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	8.4000	8.8500	8.3000	8.5000	+8.142%	215	243	0.000%
2026-09-04	7.6000	7.9000	7.6000	7.8600	+29.489%	4	252	+8.142%
2026-08-21	6.0700	6.0700	6.0700	6.0700	+15.619%	1	252	+40.033%
2026-08-20	5.2500	5.2500	5.2500	5.2500	-12.500%	1	252	+61.905%
2026-08-19	6.0000	6.0000	6.0000	6.0000	-52.191%	1	252	+41.667%
2026-08-05	10.2000	12.5500	10.2000	12.5500	-25.164%	6	253	-32.271%
2026-08-04	16.4000	16.7700	16.4000	16.7700	+1.146%	2	253	-49.314%
2026-08-03	16.1500	17.1000	16.1500	16.5800	+15.139%	26	251	-48.733%
2026-07-31	14.5000	14.8500	14.2500	14.4000	+2.128%	170	253	-40.972%
2026-07-30	14.1000	14.1000	14.1000	14.1000	+18.987%	10	199	-39.716%
2026-07-28	11.9000	11.9000	11.8500	11.8500	-16.725%	5	189	-28.270%
2026-06-30	14.7500	14.7500	14.2300	14.2300	-28.457%	4	188	-40.267%
2026-06-23	19.8900	19.8900	19.8900	19.8900	-13.522%	1	190	-57.265%
2026-06-09	22.9000	23.0000	22.9000	23.0000	+1.770%	2	189	-63.043%
2026-06-05	21.6500	22.6000	21.3400	22.6000	-16.605%	3	189	-62.389%
2026-06-03	27.3000	27.6500	27.1000	27.1000	-2.342%	6	189	-68.635%
2026-05-27	27.7500	27.7500	27.7500	27.7500	-1.491%	1	190	-69.369%
2026-05-26	28.1700	28.1700	28.1700	28.1700	-13.800%	1	191	-69.826%
2026-05-22	30.6500	32.6800	30.3500	32.6800	-2.883%	4	191	-73.990%
2026-05-21	33.6500	33.6500	33.6500	33.6500	-10.908%	1	193	-74.740%
2026-05-20	35.9500	37.7700	35.9500	37.7700	-9.141%	3	193	-77.495%
2026-05-18	41.5700	41.5700	41.5700	41.5700	+0.923%	1	191	-79.553%
2026-05-15	41.1900	41.1900	41.1900	41.1900	+3.858%	1	191	-79.364%
2026-05-13	39.3900	39.6600	39.1000	39.6600	-8.618%	4	191	-78.568%
2026-05-12	43.4000	43.4000	43.4000	43.4000	-8.535%	2	194	-80.415%
2026-05-11	47.4500	47.4500	47.4500	47.4500	-2.064%	8	194	-82.086%
2026-05-08	48.4500	48.4500	48.4500	48.4500	+11.022%	2	184	-82.456%
2026-05-06	44.0800	44.0800	43.6400	43.6400	-12.228%	2	186	-80.522%
2026-05-04	49.5100	49.7200	49.5100	49.7200	+1.532%	3	185	-82.904%
2026-05-01	50.3000	50.3000	48.9700	48.9700	-15.438%	3	184	-82.642%
2026-04-30	57.9100	57.9100	57.9100	57.9100	-32.285%	1	184	-85.322%
2026-04-29	84.3000	85.5200	84.3000	85.5200	+8.735%	3	183	-90.061%
2026-04-24	71.7400	78.6500	71.7400	78.6500	+18.129%	6	180	-89.193%
2026-04-23	66.4000	66.8500	66.4000	66.5800	+2.038%	6	181	-87.233%
2026-04-22	66.1300	66.1300	64.9500	65.2500	+7.319%	5	180	-86.973%
2026-04-09	61.1000	61.8500	60.8000	60.8000	-2.172%	10	179	-86.020%
2026-04-01	62.4000	62.4000	62.1000	62.1500	-28.563%	4	178	-86.323%
2026-03-27	86.9500	87.0000	86.5500	87.0000	+17.093%	14	182	-90.230%
2026-03-18	74.3000	74.3000	74.3000	74.3000	+33.393%	1	178	-88.560%
2026-03-10	55.4000	55.9000	55.4000	55.7000	-9.578%	21	178	-84.740%
2026-03-06	64.0300	64.0300	61.6000	61.6000	+34.293%	4	179	-86.201%
2026-02-27	45.8700	45.8700	45.8700	45.8700	-9.114%	2	182	-81.469%
2026-02-26	50.7500	50.7500	50.4400	50.4700	+10.197%	8	182	-83.158%
2026-02-24	44.6500	45.8000	44.6500	45.8000	-8.601%	7	183	-81.441%
2026-02-19	50.1100	50.1100	50.1100	50.1100	-1.552%	2	183	-83.037%
2026-02-18	50.9000	50.9000	50.9000	50.9000	-5.741%	3	183	-83.301%
2026-02-12	54.0000	54.0000	54.0000	54.0000	+3.547%	100	183	-84.259%
2026-02-11	52.1500	52.1500	52.1500	52.1500	+18.847%	1	103	-83.701%
2026-02-09	43.8800	43.8800	43.8800	43.8800	-18.211%	1	104	-80.629%
2026-02-05	48.9500	53.6500	48.4000	53.6500	+38.273%	34	103	-84.157%
2026-02-04	38.8000	38.8000	38.8000	38.8000	-28.807%	2	87	-78.093%
2026-02-03	45.7500	54.5000	45.7500	54.5000	+22.252%	2	88	-84.404%
2026-01-26	44.5800	44.5800	44.5800	44.5800	-9.206%	1	86	-80.933%
2026-01-20	49.3000	49.3000	49.1000	49.1000	-1.307%	2	86	-82.688%
2026-01-16	49.7500	49.7500	49.7500	49.7500	+13.949%	1	84	-82.915%
2026-01-13	43.6600	43.6600	43.6600	43.6600	+5.104%	1	84	-80.531%
2026-01-07	41.5400	41.5400	41.5400	41.5400	-6.018%	5	83	-79.538%
2025-12-30	44.1000	44.5600	42.9700	44.2000	-18.148%	153	78	-80.769%
2025-12-15	54.0000	54.0000	54.0000	54.0000	-1.996%	8	61	-84.259%
2025-12-05	55.0500	55.1000	55.0500	55.1000	+11.946%	4	61	-84.574%
2025-12-02	49.2200	49.2200	49.2200	49.2200	-11.554%	2	63	-82.731%
2025-11-19	55.6500	55.6500	55.6500	55.6500	-6.846%	1	65	-84.726%
2025-11-18	59.7400	59.7400	59.7400	59.7400	-1.256%	5	66	-85.772%
2025-11-14	61.1000	63.0000	60.5000	60.5000	-0.608%	4	67	-85.950%
2025-11-12	60.8700	60.8700	60.8700	60.8700	-11.910%	2	67	-86.036%
2025-11-10	69.1000	69.1000	69.1000	69.1000	-8.791%	2	67	-87.699%
2025-11-05	77.7000	77.7000	75.7600	75.7600	-9.810%	2	65	-88.780%
2025-11-04	84.0000	84.0000	84.0000	84.0000	-3.226%	1	67	-89.881%
2025-11-03	88.9800	88.9800	86.8000	86.8000	-10.562%	3	65	-90.207%
2025-10-30	107.2000	107.2000	97.0500	97.0500	-12.568%	8	65	-91.242%
2025-10-29	111.0000	111.0000	111.0000	111.0000	+1.742%	1	70	-92.342%
2025-10-27	111.1700	111.1700	109.0000	109.1000	-4.466%	11	63	-92.209%
2025-10-20	114.8500	114.8500	114.2000	114.2000	-2.643%	2	63	-92.557%
2025-10-17	117.3000	117.3000	117.3000	117.3000	+8.111%	1	62	-92.754%
2025-10-15	108.5000	108.5000	108.5000	108.5000	+11.717%	1	62	-92.166%
2025-10-08	97.1200	97.1200	97.1200	97.1200	-9.318%	10	62	-91.248%
2025-10-02	103.1800	108.6600	103.1800	107.1000	+2.981%	44	72	-92.063%
2025-10-01	118.4700	118.4700	104.0000	104.0000	-30.736%	6	60	-91.827%
2025-09-29	150.1500	150.1500	150.1500	150.1500	-1.444%	9	61	-94.339%
2025-09-25	152.5000	152.5000	152.3500	152.3500	+10.639%	2	61	-94.421%
2025-09-10	137.9000	137.9000	137.7000	137.7000	-15.780%	2	61	-93.827%
2025-08-19	163.5000	163.5000	163.5000	163.5000	-21.129%	2	60	-94.801%
2025-08-07	210.6300	210.6300	207.3000	207.3000	+54.701%	5	60	-95.900%
2025-07-30	134.0000	134.0000	134.0000	134.0000	+2.564%	2	62	-93.657%
2025-07-15	130.6500	130.6500	130.6500	130.6500	+5.278%	1	62	-93.494%
2025-07-14	124.1000	124.1000	124.1000	124.1000	-4.207%	9	62	-93.151%
2025-07-11	129.5000	129.5500	129.5000	129.5500	-3.465%	2	53	-93.439%
2025-06-30	134.2000	134.2000	134.2000	134.2000	+1.214%	2	53	-93.666%
2025-05-01	135.5100	135.5100	132.5900	132.5900	+32.590%	2	51	-93.589%
2025-04-30	100.0000	100.0000	100.0000	100.0000	-7.698%	1	49	-91.500%
2025-04-28	108.8600	108.8600	108.3400	108.3400	-13.639%	5	48	-92.154%
2025-04-23	125.4500	125.4500	125.4500	125.4500	-23.413%	1	48	-93.224%
2025-04-08	163.8000	163.8000	163.8000	163.8000	+27.570%	6	47	-94.811%
2025-04-02	128.4000	128.4000	128.4000	128.4000	+12.760%	1	47	-93.380%
2025-03-19	113.8700	113.8700	113.8700	113.8700	-4.166%	1	47	-92.535%
2025-03-12	121.1600	121.1600	118.8200	118.8200	+26.877%	6	47	-92.846%
2025-02-28	93.5700	93.6500	93.5700	93.6500	+2.406%	8	44	-90.924%
2025-02-25	91.4500	91.4500	91.4500	91.4500	-3.737%	1	44	-90.705%
2025-02-24	95.0000	95.0000	95.0000	95.0000	-6.191%	5	44	-91.053%
2025-02-10	101.2700	101.2700	101.2700	101.2700	-22.470%	1	44	-91.607%
2024-12-23	130.6200	130.6200	130.6200	130.6200	-16.016%	2	43	-93.493%
2024-11-21	155.5300	155.5300	155.5300	155.5300	+26.283%	2	44	-94.535%
2024-11-05	121.0500	123.1600	121.0500	123.1600	+9.310%	3	44	-93.098%
2024-10-31	112.6700	112.6700	112.6700	112.6700	-21.566%	10	43	-92.456%
2024-10-30	143.6500	143.6500	143.6500	143.6500	+40.627%	10	43	-94.083%
2024-10-25	102.1500	102.1500	102.1500	102.1500	-0.409%	40	43	-91.679%
2024-10-24	102.5700	102.5700	102.5700	102.5700	+5.103%	20	43	-91.713%
2024-10-17	97.7100	98.0900	97.5500	97.5900	+3.588%	35	23	-91.290%
2024-10-14	96.9900	96.9900	94.2100	94.2100	-7.182%	5	34	-90.978%
2024-10-10	101.5000	101.5000	101.5000	101.5000	+1.703%	4	36	-91.626%
2024-10-08	99.8000	99.8000	99.8000	99.8000	-13.142%	1	32	-91.483%
2024-09-30	114.9000	114.9000	114.9000	114.9000	+3.644%	20	31	-92.602%
2024-09-27	110.8600	110.8600	110.8600	110.8600	+9.762%	2	11	-92.333%
2024-09-16	101.0000	101.0000	101.0000	101.0000	0.000%	10	10	-91.584%