Dark

LLY20270115P840
LLY Jan 15 2027 840.00 Put (LLY270115P00840000)
option OPRA

EOD

Sep 9, 2026

10.35-2.358%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	10.3500	10.3500	10.3500	10.3500	-2.358%	1	345	0.000%
2026-09-08	8.8000	10.6000	8.8000	10.6000	+22.543%	154	344	-2.358%
2026-09-03	8.5000	8.6500	8.5000	8.6500	-1.143%	2	191	+19.653%
2026-09-02	8.7500	8.7500	8.7500	8.7500	-2.778%	4	191	+18.286%
2026-09-01	9.0000	9.0000	9.0000	9.0000	+23.288%	1	188	+15.000%
2026-08-20	6.3900	7.3000	6.3900	7.3000	+5.036%	7	187	+41.781%
2026-08-19	6.8400	6.9500	6.8400	6.9500	-4.138%	8	180	+48.921%
2026-08-18	7.6000	7.7000	7.2500	7.2500	-13.690%	25	184	+42.759%
2026-08-17	8.6500	8.6500	8.4000	8.4000	-6.145%	3	187	+23.214%
2026-08-13	8.9500	8.9500	8.9500	8.9500	-7.254%	1	188	+15.642%
2026-08-10	9.8000	9.8000	9.6500	9.6500	-12.193%	2	188	+7.254%
2026-08-06	10.9900	10.9900	10.9900	10.9900	-42.310%	1	190	-5.823%
2026-08-03	18.7000	19.8100	18.7000	19.0500	+12.722%	35	191	-45.669%
2026-07-31	18.0000	18.0000	16.7000	16.9000	+23.358%	54	180	-38.757%
2026-07-28	13.6400	13.7000	13.6200	13.7000	-23.464%	4	174	-24.453%
2026-07-23	17.4700	17.9000	17.2500	17.9000	-9.824%	9	174	-42.179%
2026-07-17	19.8000	19.8500	18.5000	19.8500	+10.894%	31	171	-47.859%
2026-07-16	17.9000	17.9000	17.9000	17.9000	-8.158%	1	151	-42.179%
2026-07-14	19.5400	19.5400	19.4900	19.4900	+29.502%	7	150	-46.896%
2026-07-07	15.0500	15.0500	15.0500	15.0500	-9.610%	1	144	-31.229%
2026-07-06	16.6500	16.6500	16.6500	16.6500	-23.799%	2	145	-37.838%
2026-06-25	22.5000	22.6500	21.7000	21.8500	-7.922%	54	146	-52.632%
2026-06-08	23.7300	23.7300	23.7300	23.7300	-4.699%	1	153	-56.384%
2026-06-05	25.6300	25.6300	24.9000	24.9000	-7.263%	2	154	-58.434%
2026-06-04	26.8500	26.8500	26.8500	26.8500	-2.043%	2	155	-61.453%
2026-05-28	29.5000	29.5000	27.4100	27.4100	-11.294%	2	153	-62.240%
2026-05-27	33.0000	33.0000	30.8000	30.9000	-4.777%	31	155	-66.505%
2026-05-26	29.7500	32.4500	29.7500	32.4500	-7.339%	2	172	-68.105%
2026-05-22	37.0000	37.0000	35.0200	35.0200	-6.613%	6	171	-70.445%
2026-05-21	38.5000	38.5000	37.5000	37.5000	-10.884%	3	175	-72.400%
2026-05-20	42.0800	42.0800	42.0800	42.0800	-1.452%	1	175	-75.404%
2026-05-19	42.8500	43.5700	42.4000	42.7000	-6.257%	69	173	-75.761%
2026-05-15	45.4500	45.5500	45.4500	45.5500	+3.288%	2	173	-77.278%
2026-05-13	44.1000	44.1000	44.1000	44.1000	-14.568%	1	172	-76.531%
2026-05-12	51.6200	51.6200	51.6200	51.6200	+0.233%	1	171	-79.950%
2026-05-07	51.5500	51.7000	50.7000	51.5000	+7.292%	46	171	-79.903%
2026-05-06	48.0000	48.0000	48.0000	48.0000	-4.000%	5	137	-78.438%
2026-05-05	50.0000	50.3000	50.0000	50.0000	-11.661%	8	132	-79.300%
2026-05-01	56.9000	56.9000	56.6000	56.6000	-39.947%	7	125	-81.714%
2026-04-29	94.2500	94.2500	94.2500	94.2500	+27.365%	1	125	-89.019%
2026-04-22	74.0000	74.0000	74.0000	74.0000	-7.035%	1	124	-86.014%
2026-04-16	79.6000	79.6000	79.6000	79.6000	+12.113%	6	123	-86.997%
2026-04-13	71.0000	71.0000	71.0000	71.0000	-9.381%	1	123	-85.423%
2026-04-06	78.2500	78.4000	78.2500	78.3500	+11.817%	43	122	-86.790%
2026-04-01	70.5000	70.5000	70.0700	70.0700	-14.214%	3	85	-85.229%
2026-03-31	81.6800	81.6800	81.6800	81.6800	-11.544%	1	88	-87.329%
2026-03-27	92.3400	92.3400	92.3400	92.3400	+13.579%	2	88	-88.791%
2026-03-25	81.3000	81.3000	81.3000	81.3000	-7.033%	26	89	-87.269%
2026-03-20	82.5500	87.4500	82.5500	87.4500	+11.330%	3	63	-88.165%
2026-03-17	78.5200	78.5500	78.5200	78.5500	+26.083%	3	60	-86.824%
2026-03-11	61.8000	62.3000	61.8000	62.3000	-8.315%	2	57	-83.387%
2026-03-06	68.1000	68.1000	67.9500	67.9500	+31.942%	2	59	-84.768%
2026-02-24	51.5000	51.5000	51.5000	51.5000	+0.980%	2	59	-79.903%
2026-02-23	51.0000	51.0000	51.0000	51.0000	-9.974%	1	61	-79.706%
2026-02-18	56.6500	56.6500	56.6500	56.6500	+7.597%	3	60	-81.730%
2026-02-17	52.6500	52.6500	52.6500	52.6500	-2.410%	2	57	-80.342%
2026-02-12	54.3500	54.5500	53.9500	53.9500	-7.223%	16	57	-80.816%
2026-02-11	58.1500	58.1500	58.1500	58.1500	+7.288%	1	56	-82.201%
2026-02-10	54.1000	54.2000	54.1000	54.2000	-9.365%	20	57	-80.904%
2026-02-05	59.8000	59.8000	59.8000	59.8000	+40.376%	3	52	-82.692%
2026-02-04	44.0000	44.0000	42.6000	42.6000	-17.840%	2	49	-75.704%
2026-02-02	51.9500	51.9500	51.8500	51.8500	+1.967%	2	50	-80.039%
2026-01-14	50.5500	50.8500	50.5500	50.8500	+4.201%	4	50	-79.646%
2026-01-13	48.8000	48.8000	48.8000	48.8000	-1.215%	5	50	-78.791%
2025-12-30	49.4000	49.4000	49.4000	49.4000	-26.477%	1	45	-79.049%
2025-12-10	66.4600	67.1900	66.4600	67.1900	+9.252%	5	44	-84.596%
2025-11-19	61.5000	61.5000	61.5000	61.5000	-8.808%	1	44	-83.171%
2025-11-12	67.4300	67.4400	67.4300	67.4400	-16.843%	2	45	-84.653%
2025-11-05	80.8500	81.1000	80.8500	81.1000	-13.503%	2	43	-87.238%
2025-11-03	93.7600	93.7600	93.7600	93.7600	-9.542%	10	53	-88.961%
2025-10-31	104.2000	104.2000	103.6500	103.6500	-13.769%	2	53	-90.014%
2025-10-29	120.4000	120.4000	120.2000	120.2000	-0.274%	2	53	-91.389%
2025-10-27	120.5300	120.5300	120.5300	120.5300	-6.711%	1	52	-91.413%
2025-10-22	129.7000	129.7000	129.2000	129.2000	+1.532%	2	52	-91.989%
2025-10-21	126.8000	127.2500	126.8000	127.2500	+3.036%	2	52	-91.866%
2025-10-14	123.5000	123.5000	123.5000	123.5000	+15.658%	1	52	-91.619%
2025-10-08	106.7800	106.7800	106.7800	106.7800	-4.405%	10	52	-90.307%
2025-10-06	111.7000	111.7000	111.7000	111.7000	+0.441%	10	44	-90.734%
2025-10-03	111.2100	111.2100	111.2100	111.2100	-6.468%	1	52	-90.693%
2025-10-02	119.1500	119.1500	118.9000	118.9000	-1.172%	2	52	-91.295%
2025-10-01	120.3100	120.3100	120.3100	120.3100	-45.806%	1	52	-91.397%
2025-08-11	222.0000	222.0000	222.0000	222.0000	-1.683%	5	52	-95.338%
2025-08-07	225.8000	225.8000	225.8000	225.8000	+79.763%	1	57	-95.416%
2025-07-28	125.6100	125.6100	125.6100	125.6100	-21.690%	2	56	-91.760%
2025-05-12	160.4000	160.4000	160.4000	160.4000	+22.219%	1	56	-93.547%
2025-05-01	131.2400	131.2400	131.2400	131.2400	+14.331%	1	55	-92.114%
2025-04-25	120.4500	120.4500	114.7900	114.7900	-7.539%	6	55	-90.984%
2025-04-17	124.1500	124.1500	124.1500	124.1500	-33.535%	2	53	-91.663%
2025-04-07	199.8500	199.8500	186.7900	186.7900	+52.109%	30	53	-94.459%
2025-03-19	121.1000	122.8000	121.1000	122.8000	-3.307%	2	34	-91.572%
2025-03-17	127.0000	127.0000	127.0000	127.0000	-1.375%	1	34	-91.850%
2025-03-10	125.0000	128.7700	125.0000	128.7700	+11.974%	14	34	-91.962%
2025-02-14	115.0000	115.0000	115.0000	115.0000	-3.556%	4	36	-91.000%
2025-02-05	123.0000	123.4000	119.0000	119.2400	-8.593%	11	36	-91.320%
2025-02-03	130.4500	130.4500	130.4500	130.4500	-10.651%	1	32	-92.066%
2024-12-16	146.1400	146.1400	146.0000	146.0000	+9.774%	2	34	-92.911%
2024-12-09	133.0000	133.0000	133.0000	133.0000	+7.345%	2	34	-92.218%
2024-12-06	121.2500	123.9500	121.2500	123.9000	-8.086%	24	36	-91.646%
2024-11-14	134.8000	134.8000	134.8000	134.8000	+6.477%	2	30	-92.322%
2024-11-13	126.6000	126.6000	126.6000	126.6000	+5.054%	1	28	-91.825%
2024-11-11	120.5100	120.5100	120.5100	120.5100	+1.834%	2	28	-91.412%
2024-11-08	118.3400	118.3400	118.3400	118.3400	-13.809%	2	28	-91.254%
2024-11-07	137.0000	137.3000	137.0000	137.3000	+14.407%	2	27	-92.462%
2024-10-31	127.3200	127.3200	120.0100	120.0100	-20.994%	22	27	-91.376%
2024-10-30	151.9500	151.9500	151.9000	151.9000	+41.949%	20	25	-93.186%
2024-10-15	107.0100	107.0100	107.0100	107.0100	+3.672%	1	5	-90.328%
2024-10-14	103.2200	103.2200	103.2200	103.2200	0.000%	4	4	-89.973%