Dark

LLY20270115P860
LLY Jan 15 2027 860.00 Put (LLY270115P00860000)
option OPRA

EOD

Sep 9, 2026

12.25-3.922%(-0.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	12.3200	13.0200	12.2500	12.2500	-3.922%	6	184	0.000%
2026-09-08	12.0000	12.7500	12.0000	12.7500	+11.354%	2	183	-3.922%
2026-09-04	10.4500	11.4500	10.4500	11.4500	+18.041%	5	181	+6.987%
2026-09-02	10.5000	10.8500	9.7000	9.7000	-11.818%	37	181	+26.289%
2026-08-31	10.0000	11.0000	10.0000	11.0000	+10.887%	3	176	+11.364%
2026-08-28	9.9200	9.9200	9.9200	9.9200	+0.202%	3	176	+23.488%
2026-08-27	9.9000	9.9000	9.9000	9.9000	+26.923%	1	173	+23.737%
2026-08-26	9.7500	9.7500	7.8000	7.8000	-7.143%	37	173	+57.051%
2026-08-24	8.3700	8.4000	8.3700	8.4000	+9.091%	4	171	+45.833%
2026-08-21	7.7000	7.7000	7.7000	7.7000	-1.911%	2	169	+59.091%
2026-08-20	7.5000	7.8500	7.5000	7.8500	-32.618%	4	171	+56.051%
2026-08-17	11.6500	11.6500	11.6500	11.6500	+0.691%	1	170	+5.150%
2026-08-14	11.0000	11.5700	11.0000	11.5700	+12.112%	4	171	+5.877%
2026-08-13	10.3200	10.3200	10.3200	10.3200	-14.711%	1	171	+18.702%
2026-08-10	12.1000	12.1000	12.1000	12.1000	-45.249%	1	171	+1.240%
2026-08-03	22.0500	22.1000	22.0500	22.1000	+11.616%	2	172	-44.570%
2026-07-31	19.6500	19.8000	19.6500	19.8000	+22.981%	2	172	-38.131%
2026-07-28	15.7900	16.1000	15.7900	16.1000	-21.655%	2	172	-23.913%
2026-07-23	19.8500	20.5500	19.2500	20.5500	-3.249%	12	171	-40.389%
2026-07-21	21.2400	21.2400	21.2400	21.2400	-5.390%	1	168	-42.326%
2026-07-17	22.4500	22.4500	22.4500	22.4500	+11.084%	1	168	-45.434%
2026-07-16	19.7000	20.2100	19.7000	20.2100	-10.377%	200	168	-39.386%
2026-07-14	22.7300	22.7300	22.5500	22.5500	+16.237%	11	263	-45.676%
2026-07-13	21.9700	21.9700	19.3500	19.4000	+3.743%	7	259	-36.856%
2026-07-09	18.7000	18.7000	18.7000	18.7000	+5.234%	1	259	-34.492%
2026-07-08	17.7700	17.7700	17.7700	17.7700	-1.823%	1	259	-31.064%
2026-07-07	17.3000	18.1000	17.3000	18.1000	-7.417%	11	260	-32.320%
2026-07-02	19.5500	19.5500	19.5500	19.5500	-27.993%	4	257	-37.340%
2026-06-25	27.1500	27.1500	27.1500	27.1500	-7.966%	15	257	-54.880%
2026-06-24	29.5000	29.5000	29.5000	29.5000	+6.077%	1	272	-58.475%
2026-06-22	27.8100	27.8100	27.8100	27.8100	-6.047%	1	273	-55.951%
2026-06-18	29.6000	29.6000	29.6000	29.6000	+10.407%	1	273	-58.615%
2026-06-08	26.8100	26.8100	26.8100	26.8100	-5.064%	1	273	-54.308%
2026-06-05	28.2400	28.2400	28.2400	28.2400	-21.161%	1	274	-56.622%
2026-06-03	35.6000	36.1500	35.6000	35.8200	+0.421%	10	273	-65.801%
2026-06-01	35.0000	35.6700	35.0000	35.6700	+8.584%	2	277	-65.657%
2026-05-29	29.0500	32.8500	29.0500	32.8500	-1.794%	16	275	-62.709%
2026-05-28	33.4500	33.4500	33.4500	33.4500	-8.482%	1	259	-63.378%
2026-05-26	37.2500	37.5600	36.5500	36.5500	-25.787%	16	260	-66.484%
2026-05-20	48.5500	49.2500	48.5500	49.2500	-2.087%	2	261	-75.127%
2026-05-19	50.3000	50.3000	50.3000	50.3000	-5.893%	1	261	-75.646%
2026-05-18	53.4500	53.4500	53.4500	53.4500	+0.281%	1	261	-77.081%
2026-05-13	53.3000	53.3000	53.3000	53.3000	-3.704%	1	261	-77.017%
2026-05-12	55.3500	55.3500	55.3500	55.3500	-9.262%	2	259	-77.868%
2026-05-08	61.0000	61.0000	61.0000	61.0000	+5.445%	3	259	-79.918%
2026-05-07	57.7000	57.8500	57.7000	57.8500	+0.837%	2	257	-78.825%
2026-05-05	59.2200	59.2200	57.3700	57.3700	-7.273%	3	256	-78.647%
2026-05-04	64.3000	64.3000	61.8700	61.8700	-2.104%	3	259	-80.200%
2026-05-01	63.2000	63.2000	63.2000	63.2000	-11.732%	4	258	-80.617%
2026-04-30	71.6000	71.6000	71.6000	71.6000	-26.147%	3	258	-82.891%
2026-04-28	96.9500	96.9500	96.9500	96.9500	+0.665%	1	255	-87.365%
2026-04-27	95.0000	96.3100	93.1300	96.3100	+5.487%	9	254	-87.281%
2026-04-24	90.8500	91.4800	90.8500	91.3000	+6.472%	42	254	-86.583%
2026-04-16	86.2500	86.2500	85.7500	85.7500	+8.407%	11	245	-85.714%
2026-04-14	78.9000	79.1000	78.9000	79.1000	+0.636%	3	235	-84.513%
2026-04-10	78.5000	78.7500	78.4000	78.6000	-9.185%	15	235	-84.415%
2026-04-06	86.5500	86.5500	86.5500	86.5500	-12.770%	1	227	-85.846%
2026-03-30	99.2200	99.2200	99.2200	99.2200	+15.171%	2	228	-87.654%
2026-03-17	86.0500	86.1500	86.0500	86.1500	+25.858%	6	226	-85.781%
2026-03-10	68.4500	68.4500	68.4500	68.4500	-9.278%	1	226	-82.104%
2026-03-06	75.9500	75.9500	75.4500	75.4500	+29.417%	3	228	-83.764%
2026-02-27	58.3000	58.3000	58.3000	58.3000	-4.191%	1	228	-78.988%
2026-02-26	60.8500	60.8500	60.8500	60.8500	+3.840%	100	229	-79.869%
2026-02-25	58.6000	58.6000	58.6000	58.6000	+5.112%	1	129	-79.096%
2026-02-23	54.0000	55.9000	54.0000	55.7500	-10.942%	105	129	-78.027%
2026-02-18	62.6000	62.6000	62.6000	62.6000	+2.204%	2	38	-80.431%
2026-02-12	61.3000	61.3000	61.2500	61.2500	-4.817%	2	38	-80.000%
2026-02-11	64.1500	64.3500	64.1500	64.3500	-3.378%	2	39	-80.963%
2026-02-05	66.3500	66.6000	66.3500	66.6000	+33.467%	5	39	-81.607%
2026-02-04	49.9000	49.9000	49.9000	49.9000	-7.934%	2	37	-75.451%
2026-01-27	54.2000	54.2000	54.2000	54.2000	+11.066%	2	35	-77.399%
2026-01-22	48.9500	48.9500	48.6000	48.8000	-18.667%	8	33	-74.898%
2026-01-20	60.0000	60.0000	60.0000	60.0000	-0.580%	3	32	-79.583%
2026-01-05	59.6500	60.3500	59.6500	60.3500	+3.162%	2	31	-79.702%
2025-12-22	58.5000	58.5000	58.5000	58.5000	-16.785%	10	21	-79.060%
2025-12-12	69.9000	70.3000	69.9000	70.3000	+9.297%	2	21	-82.575%
2025-11-21	65.3400	65.3400	63.7500	64.3200	-10.988%	17	21	-80.955%
2025-11-18	72.2600	72.2600	72.2600	72.2600	-15.088%	5	27	-83.047%
2025-11-10	82.5200	85.2500	82.5200	85.1000	-8.396%	16	23	-85.605%
2025-11-06	92.9000	92.9000	92.9000	92.9000	+0.216%	1	26	-86.814%
2025-11-05	92.7000	92.7000	92.7000	92.7000	-8.017%	1	26	-86.785%
2025-11-04	100.7800	100.7800	100.7800	100.7800	-3.059%	16	25	-87.845%
2025-11-03	103.9600	103.9600	103.9600	103.9600	-9.991%	1	20	-88.217%
2025-10-30	117.5500	117.5500	115.5000	115.5000	-11.697%	8	20	-89.394%
2025-10-28	131.0500	131.0500	130.8000	130.8000	-1.096%	2	18	-90.635%
2025-10-23	132.3500	132.3500	132.2500	132.2500	-5.367%	2	18	-90.737%
2025-10-20	139.7500	139.7500	139.5000	139.7500	+3.865%	14	17	-91.234%
2025-10-14	135.8000	135.8000	134.5500	134.5500	+2.694%	2	10	-90.896%
2025-10-01	139.6800	139.6800	131.0200	131.0200	-28.697%	21	10	-90.650%
2025-09-25	183.7500	183.7500	183.7500	183.7500	-22.762%	1	27	-93.333%
2025-08-07	242.5200	242.5200	237.9000	237.9000	+53.276%	2	26	-94.851%
2025-07-02	155.2100	155.2100	155.2100	155.2100	+10.817%	1	26	-92.107%
2025-05-01	140.0600	140.0600	140.0600	140.0600	+10.623%	1	26	-91.254%
2025-04-29	126.6100	126.6100	126.6100	126.6100	+2.377%	2	26	-90.325%
2025-04-25	123.3900	124.1300	123.3900	123.6700	-17.991%	42	28	-90.095%
2025-04-21	150.8000	150.8000	150.8000	150.8000	-31.882%	2	7	-91.877%
2025-04-07	221.3800	221.3800	221.3800	221.3800	+52.592%	1	7	-94.467%
2025-03-31	145.0600	145.0800	145.0600	145.0800	+26.929%	6	8	-91.556%
2025-02-13	114.2700	114.3000	114.2700	114.3000	-0.842%	2	4	-89.283%
2025-02-12	118.4500	118.4500	115.2700	115.2700	+2.235%	2	4	-89.373%
2025-02-07	112.7500	112.7500	112.7500	112.7500	-6.003%	4	2	-89.135%
2025-02-06	120.8600	120.8600	119.9500	119.9500	-24.427%	2	4	-89.787%
2024-12-13	158.7200	158.7200	158.7200	158.7200	+7.519%	2	2	-92.282%
2024-12-09	147.6200	147.6200	147.6200	147.6200	-15.127%	1	2	-91.702%
2024-11-25	173.9300	173.9300	173.9300	173.9300	0.000%	1	1	-92.957%