Dark

LLY20270115P850
LLY Jan 15 2027 850.00 Put (LLY270115P00850000)
option OPRA

EOD

Sep 9, 2026

11.46+0.969%(+0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	11.4600	11.4600	11.4600	11.4600	+0.969%	1	1,706	0.000%
2026-09-08	9.5500	11.3500	9.5500	11.3500	+11.275%	30	1,705	+0.969%
2026-09-04	10.0000	10.2000	10.0000	10.2000	+13.333%	41	1,636	+12.353%
2026-09-03	9.1500	9.1500	9.0000	9.0000	-2.703%	2	1,636	+27.333%
2026-09-02	9.2000	9.4500	9.2000	9.2500	-4.639%	31	1,636	+23.892%
2026-09-01	9.7000	9.7000	9.7000	9.7000	+2.105%	1	1,607	+18.144%
2026-08-31	9.5000	9.5000	9.5000	9.5000	+2.151%	30	1,607	+20.632%
2026-08-28	9.7700	9.7700	9.0000	9.3000	+5.682%	153	1,577	+23.226%
2026-08-27	9.1000	10.7500	8.5500	8.8000	+2.326%	5	1,475	+30.227%
2026-08-26	8.6000	8.6000	8.6000	8.6000	+25.731%	1	1,474	+33.256%
2026-08-25	7.0000	7.0000	6.8400	6.8400	-12.532%	13	1,473	+67.544%
2026-08-24	7.6500	7.8900	7.6500	7.8200	+2.895%	5	1,462	+46.547%
2026-08-20	7.2000	7.6500	7.2000	7.6000	-6.173%	5	1,459	+50.789%
2026-08-18	8.0000	8.4000	8.0000	8.1000	-15.625%	7	1,460	+41.481%
2026-08-17	9.6500	9.6500	9.0000	9.6000	-10.698%	13	1,467	+19.375%
2026-08-14	10.7500	10.7500	10.7500	10.7500	+14.362%	1	1,471	+6.605%
2026-08-13	9.4000	9.4000	9.4000	9.4000	-18.261%	2	1,470	+21.915%
2026-08-12	11.5000	11.5000	11.5000	11.5000	+0.877%	1	1,468	-0.348%
2026-08-10	11.5000	11.6000	11.4000	11.4000	-24.901%	4	1,467	+0.526%
2026-08-05	13.0000	15.1800	13.0000	15.1800	-30.207%	3	1,467	-24.506%
2026-08-04	20.0600	21.7500	19.3500	21.7500	+5.072%	39	1,470	-47.310%
2026-08-03	20.6000	21.2200	19.4500	20.7000	+21.053%	42	1,487	-44.638%
2026-07-31	20.3900	20.3900	17.1000	17.1000	+16.090%	8	1,485	-32.982%
2026-07-28	14.6500	15.4000	14.5000	14.7300	-18.619%	6	1,483	-22.200%
2026-07-24	16.7800	18.1000	16.7800	18.1000	-5.729%	22	1,483	-36.685%
2026-07-23	18.0000	19.3500	18.0000	19.2000	-7.022%	25	1,473	-40.313%
2026-07-22	20.0000	20.6500	20.0000	20.6500	+1.774%	12	1,472	-44.504%
2026-07-21	20.2900	20.2900	20.2900	20.2900	+4.051%	1	1,472	-43.519%
2026-07-20	19.5000	19.5000	19.5000	19.5000	-7.054%	40	1,472	-41.231%
2026-07-14	21.2600	21.2600	20.9800	20.9800	+10.479%	7	1,439	-45.377%
2026-07-13	18.9900	18.9900	18.9900	18.9900	+11.378%	2	1,444	-39.652%
2026-07-09	17.9000	17.9000	17.0000	17.0500	+3.333%	57	1,442	-32.786%
2026-07-08	16.3800	17.0000	16.3800	16.5000	+2.676%	22	1,443	-30.545%
2026-07-07	16.0300	16.1300	15.9900	16.0700	-7.110%	14	1,445	-28.687%
2026-07-02	17.0000	17.3000	16.5500	17.3000	-11.735%	25	1,455	-33.757%
2026-07-01	19.0000	19.6000	19.0000	19.6000	+17.015%	4	1,455	-41.531%
2026-06-29	16.7500	16.7500	16.7500	16.7500	-6.944%	1	1,453	-31.582%
2026-06-26	19.4000	19.8500	18.0000	18.0000	-22.747%	15	1,454	-36.333%
2026-06-25	24.3500	24.3500	23.3000	23.3000	-12.406%	10	1,466	-50.815%
2026-06-24	27.0500	27.0500	26.6000	26.6000	+4.314%	8	1,466	-56.917%
2026-06-22	25.5000	25.5000	25.5000	25.5000	-4.494%	1	1,472	-55.059%
2026-06-17	25.6000	26.7000	25.6000	26.7000	+5.868%	29	1,442	-57.079%
2026-06-16	25.2200	25.2200	25.2200	25.2200	-3.924%	2	1,442	-54.560%
2026-06-15	26.9500	26.9500	26.2500	26.2500	-0.304%	5	1,444	-56.343%
2026-06-12	26.5000	26.5000	25.8000	26.3300	+0.843%	8	1,441	-56.476%
2026-06-11	26.1900	26.1900	26.1100	26.1100	-6.416%	5	1,437	-56.109%
2026-06-10	27.9000	27.9000	27.9000	27.9000	-3.793%	1	1,432	-58.925%
2026-06-09	29.0000	29.0000	29.0000	29.0000	+15.768%	1	1,433	-60.483%
2026-06-08	25.3800	25.3800	25.0500	25.0500	-11.170%	2	1,433	-54.251%
2026-06-05	26.3500	28.2000	26.3500	28.2000	-1.053%	2	1,433	-59.362%
2026-06-04	28.5000	28.5000	28.5000	28.5000	-14.976%	2	1,434	-59.789%
2026-06-03	33.5200	33.5200	33.5200	33.5200	-1.701%	1	1,436	-65.811%
2026-06-02	35.0000	35.0000	34.1000	34.1000	+13.667%	30	1,436	-66.393%
2026-05-29	30.5600	30.5600	30.0000	30.0000	+4.420%	2	1,406	-61.800%
2026-05-28	29.0000	29.7000	28.7300	28.7300	-15.376%	6	1,405	-60.111%
2026-05-27	33.8000	33.9500	33.8000	33.9500	+0.503%	3	1,406	-66.244%
2026-05-26	34.2500	34.2500	33.7800	33.7800	-7.325%	5	1,409	-66.075%
2026-05-22	36.7500	38.1000	36.4500	36.4500	-19.483%	5	1,412	-68.560%
2026-05-20	44.0000	45.2700	43.5100	45.2700	-3.062%	7	1,411	-74.685%
2026-05-19	48.3600	48.3600	46.5100	46.7000	-4.401%	10	1,419	-75.460%
2026-05-15	49.3000	51.0000	48.8500	48.8500	-0.570%	50	1,419	-76.540%
2026-05-14	48.5600	49.1300	48.5600	49.1300	+3.497%	3	1,391	-76.674%
2026-05-13	50.0000	50.7500	46.8600	47.4700	-7.789%	8	1,388	-75.858%
2026-05-12	54.7700	54.7700	51.2200	51.4800	-4.578%	58	1,388	-77.739%
2026-05-11	53.7500	53.9500	52.9500	53.9500	-10.083%	22	1,388	-78.758%
2026-05-08	57.5000	60.0000	57.5000	60.0000	+9.190%	5	1,354	-80.900%
2026-05-07	54.8900	54.9500	53.8800	54.9500	+6.081%	8	1,352	-79.145%
2026-05-06	53.7400	53.7400	51.6500	51.8000	-2.814%	9	1,354	-77.876%
2026-05-05	55.8200	55.8200	52.7100	53.3000	-10.495%	91	1,359	-78.499%
2026-05-04	60.8000	60.8000	59.5500	59.5500	-1.326%	3	1,361	-80.756%
2026-05-01	58.4000	60.3500	58.4000	60.3500	-10.857%	6	1,355	-81.011%
2026-04-30	77.1000	77.9700	67.7000	67.7000	-33.595%	16	1,355	-83.072%
2026-04-29	100.2500	101.9500	98.9500	101.9500	+8.457%	14	1,347	-88.759%
2026-04-28	92.5000	94.0000	91.9500	94.0000	-0.392%	6	1,344	-87.809%
2026-04-27	89.4300	94.3700	89.4300	94.3700	+2.643%	170	1,344	-87.856%
2026-04-24	85.9000	91.9400	85.9000	91.9400	+19.948%	2	1,183	-87.535%
2026-04-22	76.6700	76.6700	76.3700	76.6500	-10.183%	3	1,181	-85.049%
2026-04-21	87.6200	87.6200	85.3400	85.3400	+9.621%	2	1,180	-86.571%
2026-04-17	77.8500	77.8500	77.8500	77.8500	-6.711%	1	1,180	-85.279%
2026-04-16	80.2200	83.9500	80.2200	83.4500	-1.569%	5	1,181	-86.267%
2026-04-15	79.1000	85.1000	79.1000	84.7800	+7.181%	3	1,182	-86.483%
2026-04-14	75.1000	79.1000	75.1000	79.1000	+2.861%	481	1,179	-85.512%
2026-04-13	76.9000	76.9000	76.9000	76.9000	+2.410%	1	705	-85.098%
2026-04-10	75.0900	75.0900	75.0900	75.0900	+6.859%	1	705	-84.738%
2026-04-09	72.1000	72.1000	70.2700	70.2700	-1.098%	2	705	-83.691%
2026-04-08	75.2600	75.2600	71.0500	71.0500	-16.412%	4	705	-83.871%
2026-04-07	88.6800	88.6800	85.0000	85.0000	+5.774%	3	707	-86.518%
2026-04-02	77.3700	81.5500	77.3700	80.3600	-16.656%	578	218	-85.739%
2026-03-27	95.4900	96.4200	95.4900	96.4200	+12.378%	3	218	-88.114%
2026-03-25	85.8900	86.3400	85.6400	85.8000	-3.704%	16	218	-86.643%
2026-03-24	91.0400	91.9500	89.1000	89.1000	+3.244%	27	218	-87.138%
2026-03-18	87.1500	87.1500	86.3000	86.3000	+7.875%	2	191	-86.721%
2026-03-17	77.8400	80.0000	77.8400	80.0000	+21.766%	52	190	-85.675%
2026-03-11	66.4500	66.4500	65.3100	65.7000	-0.455%	74	138	-82.557%
2026-03-09	66.0000	66.0000	66.0000	66.0000	-7.757%	1	138	-82.636%
2026-03-06	71.5500	71.5500	71.5500	71.5500	-1.986%	3	138	-83.983%
2026-03-05	76.4000	76.4000	73.0000	73.0000	+16.057%	7	141	-84.301%
2026-03-04	64.2000	64.2000	62.9000	62.9000	-2.162%	11	138	-81.781%
2026-03-03	64.9500	65.0000	64.2900	64.2900	+11.809%	4	127	-82.175%
2026-02-26	55.0000	58.8000	55.0000	57.5000	+12.414%	3	128	-80.070%
2026-02-23	51.1500	51.1500	51.1500	51.1500	-14.393%	1	125	-77.595%
2026-02-20	59.7500	59.7500	59.7500	59.7500	-0.084%	3	124	-80.820%
2026-02-18	59.8000	59.8000	59.8000	59.8000	+7.845%	2	121	-80.836%
2026-02-17	55.4500	55.4500	55.4500	55.4500	+4.131%	2	121	-79.333%
2026-02-13	53.2500	53.2500	53.2500	53.2500	-10.504%	1	120	-78.479%
2026-02-12	59.5000	59.5000	59.5000	59.5000	+4.386%	1	120	-80.739%
2026-02-10	56.1500	57.3500	55.2400	57.0000	+5.556%	38	121	-79.895%
2026-02-06	54.0000	54.0000	54.0000	54.0000	-10.210%	1	115	-78.778%
2026-02-05	57.7000	60.3500	57.7000	60.1400	+31.454%	27	115	-80.944%
2026-02-04	46.6500	46.6500	45.0500	45.7500	-29.026%	18	110	-74.951%
2026-02-03	56.5000	64.4600	56.5000	64.4600	+18.996%	7	127	-82.222%
2026-02-02	54.1700	54.1700	54.1700	54.1700	+3.675%	1	120	-78.844%
2026-01-26	52.6300	52.6300	52.2500	52.2500	+5.769%	2	120	-78.067%
2026-01-21	49.4000	49.4000	49.4000	49.4000	-13.712%	1	118	-76.802%
2026-01-16	58.0000	58.0000	57.2500	57.2500	+10.950%	2	117	-79.983%
2026-01-14	51.6000	51.6000	51.6000	51.6000	-0.769%	1	117	-77.791%
2026-01-13	50.0000	52.0000	50.0000	52.0000	+11.588%	3	118	-77.962%
2026-01-07	46.6000	46.6000	46.6000	46.6000	-17.111%	10	115	-75.408%
2026-01-05	56.2200	56.2200	56.2200	56.2200	+5.360%	1	108	-79.616%
2026-01-02	53.3600	53.3600	53.3600	53.3600	+3.211%	1	108	-78.523%
2025-12-30	51.1000	51.7000	51.1000	51.7000	-12.343%	2	107	-77.834%
2025-12-15	58.9800	58.9800	58.9800	58.9800	-11.970%	2	106	-80.570%
2025-12-11	67.9500	67.9500	67.0000	67.0000	+8.590%	3	104	-82.896%
2025-12-03	61.5500	61.8500	61.5000	61.7000	+4.647%	10	103	-81.426%
2025-12-02	57.0000	58.9600	57.0000	58.9600	-4.317%	3	105	-80.563%
2025-11-21	61.6300	61.6300	61.6200	61.6200	-10.954%	2	105	-81.402%
2025-11-17	69.2000	69.2000	69.2000	69.2000	-1.143%	1	105	-83.439%
2025-11-13	68.0300	70.8600	68.0300	70.0000	0.000%	17	105	-83.629%
2025-11-12	68.5200	71.5700	68.5200	70.0000	-5.405%	58	107	-83.629%
2025-11-11	79.1000	79.1000	74.0000	74.0000	-8.359%	5	102	-84.514%
2025-11-10	81.1000	81.1000	80.7500	80.7500	-13.125%	2	103	-85.808%
2025-11-07	93.3500	93.3500	92.9500	92.9500	+4.111%	2	103	-87.671%
2025-11-06	89.2800	89.2800	89.2800	89.2800	+5.035%	1	103	-87.164%
2025-11-05	85.0000	85.0000	85.0000	85.0000	-11.963%	2	103	-86.518%
2025-11-03	99.2100	99.2100	96.5500	96.5500	-11.463%	2	102	-88.131%
2025-10-31	109.0500	109.0500	109.0500	109.0500	-1.933%	1	102	-89.491%
2025-10-30	111.2000	111.2000	111.2000	111.2000	-11.746%	1	101	-89.694%
2025-10-28	126.4300	126.4300	126.0000	126.0000	+1.245%	2	100	-90.905%
2025-10-27	124.5000	124.5000	124.4500	124.4500	-8.155%	2	99	-90.791%
2025-10-22	135.5000	135.5000	135.5000	135.5000	+1.119%	1	99	-91.542%
2025-10-20	134.2000	134.2000	133.8500	134.0000	-1.543%	32	100	-91.448%
2025-10-17	136.6000	136.6000	136.1000	136.1000	+8.880%	2	84	-91.580%
2025-10-16	125.4000	125.4000	125.0000	125.0000	-3.026%	2	83	-90.832%
2025-10-14	129.0000	129.0000	128.9000	128.9000	+15.605%	2	82	-91.109%
2025-10-06	111.5000	111.5000	111.5000	111.5000	-4.439%	1	83	-89.722%
2025-10-03	116.6800	116.6800	116.6800	116.6800	-4.611%	1	83	-90.178%
2025-10-02	122.3200	122.3200	122.3200	122.3200	-27.514%	1	82	-90.631%
2025-09-08	168.1000	168.7500	167.4400	168.7500	-2.861%	5	82	-93.209%
2025-08-26	173.7200	173.7200	173.7200	173.7200	-24.312%	6	82	-93.403%
2025-08-12	229.5200	229.5200	229.5200	229.5200	+0.402%	1	82	-95.007%
2025-08-07	233.0700	233.0700	228.5000	228.6000	+45.485%	22	82	-94.987%
2025-08-01	157.1300	157.1300	157.1300	157.1300	-5.616%	1	98	-92.707%
2025-07-31	166.4800	166.4800	166.4800	166.4800	+11.732%	1	99	-93.116%
2025-07-29	149.0000	149.0000	149.0000	149.0000	+9.567%	2	98	-92.309%
2025-07-28	130.5000	135.9900	130.5000	135.9900	-4.902%	2	98	-91.573%
2025-07-14	143.0000	143.0000	143.0000	143.0000	-7.149%	20	99	-91.986%
2025-06-30	154.0100	154.0100	154.0100	154.0100	+8.458%	1	88	-92.559%
2025-06-11	142.0000	142.0000	142.0000	142.0000	-12.685%	4	88	-91.930%
2025-06-04	161.0000	162.6300	160.2500	162.6300	-4.335%	4	90	-92.953%
2025-06-03	170.0000	170.0000	170.0000	170.0000	-4.193%	2	90	-93.259%
2025-05-21	177.4400	177.4400	177.4400	177.4400	+6.750%	2	90	-93.541%
2025-05-14	166.2200	166.2200	166.2200	166.2200	-6.365%	2	90	-93.106%
2025-05-12	177.5200	177.5200	177.5200	177.5200	+6.058%	1	89	-93.544%
2025-05-08	177.6100	177.6100	167.2500	167.3800	+34.767%	4	88	-93.153%
2025-04-28	124.2000	124.2000	124.2000	124.2000	+5.112%	3	84	-90.773%
2025-04-25	118.1600	118.1600	118.1600	118.1600	-39.668%	2	84	-90.301%
2025-04-10	195.8500	195.8500	195.8500	195.8500	-11.779%	1	85	-94.149%
2025-04-07	222.0000	222.0000	222.0000	222.0000	+51.381%	10	94	-94.838%
2025-04-01	146.6500	146.6500	146.6500	146.6500	+9.302%	1	94	-92.185%
2025-03-10	132.2000	134.1700	132.2000	134.1700	+16.670%	12	94	-91.459%
2025-03-07	115.0000	115.0000	115.0000	115.0000	+20.444%	2	95	-90.035%
2025-03-03	95.4800	95.4800	95.4800	95.4800	-10.766%	1	94	-87.997%
2025-02-28	107.0000	107.0000	107.0000	107.0000	+2.119%	2	95	-89.290%
2025-02-25	103.9500	104.7800	103.9500	104.7800	-0.964%	52	46	-89.063%
2025-02-24	105.8000	105.8000	105.8000	105.8000	+0.704%	2	46	-89.168%
2025-02-21	105.0600	105.0600	105.0600	105.0600	-10.090%	40	46	-89.092%
2025-02-06	120.0000	120.0000	113.2000	116.8500	-11.370%	7	26	-90.193%
2025-02-04	131.8400	131.8400	131.8400	131.8400	-21.696%	1	25	-91.308%
2025-01-22	168.3700	168.3700	168.3700	168.3700	+5.067%	1	25	-93.194%
2025-01-16	159.8200	160.2500	159.7900	160.2500	-6.842%	3	24	-92.849%
2025-01-14	172.0200	172.0200	172.0200	172.0200	+12.211%	1	21	-93.338%
2025-01-06	153.3000	153.3000	153.3000	153.3000	+19.253%	2	21	-92.524%
2024-12-06	128.5500	128.5500	128.5500	128.5500	+3.378%	2	19	-91.085%
2024-11-12	129.0000	129.0000	124.3500	124.3500	-15.466%	5	18	-90.784%
2024-11-06	147.1000	147.1000	147.1000	147.1000	+13.154%	1	16	-92.209%
2024-10-31	130.0000	130.0000	130.0000	130.0000	-9.091%	2	15	-91.185%
2024-10-30	143.0000	143.0000	143.0000	143.0000	+27.850%	1	13	-91.986%
2024-10-10	111.8500	111.8500	111.8500	111.8500	-3.868%	1	12	-89.754%
2024-10-07	116.3500	116.3500	116.3500	116.3500	0.000%	10	11	-90.150%
2024-09-19	116.3500	116.3500	116.3500	116.3500	0.000%	1	1	-90.150%