Dark

LLY20270115P870
LLY Jan 15 2027 870.00 Put (LLY270115P00870000)
option OPRA

EOD

Sep 9, 2026

13.25+7.287%(+0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	13.2500	13.2500	13.2500	13.2500	+7.287%	1	217	0.000%
2026-09-04	11.0400	12.3500	10.8500	12.3500	+10.762%	14	209	+7.287%
2026-09-02	11.0000	11.2400	10.7500	11.1500	-4.292%	21	209	+18.834%
2026-09-01	11.1000	11.8600	11.1000	11.6500	+41.212%	22	214	+13.734%
2026-08-21	8.2500	8.2500	8.2500	8.2500	-3.509%	1	207	+60.606%
2026-08-20	8.5400	9.0500	8.5200	8.5500	+14.000%	46	206	+54.971%
2026-08-19	8.1000	8.1000	7.5000	7.5000	-24.242%	2	201	+76.667%
2026-08-18	10.0000	10.0000	9.9000	9.9000	-8.503%	2	199	+33.838%
2026-08-17	11.1500	11.1500	10.8200	10.8200	-10.947%	2	199	+22.458%
2026-08-11	12.1500	12.1500	12.1500	12.1500	-2.644%	2	199	+9.053%
2026-08-10	12.6900	12.6900	12.4800	12.4800	-24.364%	2	198	+6.170%
2026-08-06	16.5000	16.5000	16.5000	16.5000	+7.632%	4	198	-19.697%
2026-08-05	15.3300	15.3300	15.3300	15.3300	-11.387%	1	196	-13.568%
2026-07-28	17.3000	17.3000	17.3000	17.3000	-9.896%	1	195	-23.410%
2026-07-27	19.2000	19.2000	19.2000	19.2000	-12.727%	1	195	-30.990%
2026-07-23	21.3000	22.0000	20.7000	22.0000	-3.762%	37	194	-39.773%
2026-07-21	22.8600	22.8600	22.8600	22.8600	-7.823%	1	175	-42.038%
2026-07-14	24.8000	24.8000	24.8000	24.8000	+12.676%	1	174	-46.573%
2026-07-10	21.2500	22.0100	21.2500	22.0100	+5.311%	29	174	-39.800%
2026-07-09	20.9000	20.9000	20.9000	20.9000	+12.366%	5	175	-36.603%
2026-07-07	18.2000	18.6000	18.2000	18.6000	-13.287%	2	170	-28.763%
2026-07-06	20.7500	21.4500	20.7000	21.4500	+13.193%	5	171	-38.228%
2026-06-29	19.1500	19.1500	18.9000	18.9500	-8.454%	4	170	-30.079%
2026-06-26	20.7000	20.7000	20.7000	20.7000	-26.071%	5	171	-35.990%
2026-06-25	28.0000	28.0000	28.0000	28.0000	-14.842%	1	170	-52.679%
2026-06-09	32.8800	32.8800	32.8800	32.8800	-0.364%	1	169	-59.702%
2026-05-28	33.0000	33.0000	33.0000	33.0000	-17.500%	1	169	-59.848%
2026-05-26	40.0000	40.0000	39.8500	40.0000	-23.591%	42	170	-66.875%
2026-05-20	52.6700	53.0500	52.3500	52.3500	-6.768%	12	130	-74.690%
2026-05-19	56.1500	56.1500	56.1500	56.1500	-2.771%	1	136	-76.402%
2026-05-18	59.0000	59.0000	57.7500	57.7500	+1.316%	4	136	-77.056%
2026-05-15	54.0000	57.0000	54.0000	57.0000	+3.636%	3	136	-76.754%
2026-05-14	55.8000	55.8000	54.6600	55.0000	+4.068%	3	137	-75.909%
2026-05-13	53.2500	53.2500	52.8500	52.8500	-9.812%	2	137	-74.929%
2026-05-12	58.6000	58.6000	58.6000	58.6000	-13.722%	2	137	-77.389%
2026-05-11	67.9200	67.9200	67.9200	67.9200	+16.641%	3	137	-80.492%
2026-05-07	58.2300	58.2300	58.2300	58.2300	-6.232%	1	134	-77.245%
2026-05-05	61.8500	62.1000	61.8500	62.1000	-5.335%	8	133	-78.663%
2026-05-04	65.3000	65.6000	65.3000	65.6000	-20.000%	2	126	-79.802%
2026-04-30	87.0000	87.0000	82.0000	82.0000	-18.343%	47	126	-83.841%
2026-04-27	99.4000	100.4200	99.4000	100.4200	+0.470%	4	130	-86.805%
2026-04-24	100.0000	100.0000	99.9500	99.9500	+19.629%	45	128	-86.743%
2026-04-14	83.5500	83.5500	83.5500	83.5500	-11.540%	2	100	-84.141%
2026-04-07	97.2000	97.2000	94.4500	94.4500	+3.394%	2	100	-85.971%
2026-04-06	90.4000	91.3500	90.4000	91.3500	-12.223%	3	99	-85.495%
2026-03-30	104.0700	104.0700	104.0700	104.0700	+42.659%	1	100	-87.268%
2026-03-11	73.4900	73.4900	72.7000	72.9500	+1.460%	3	99	-81.837%
2026-03-10	71.9000	71.9000	71.9000	71.9000	-4.133%	1	98	-81.572%
2026-03-09	75.0000	75.0000	75.0000	75.0000	-4.762%	3	98	-82.333%
2026-03-06	79.6500	79.6500	78.7500	78.7500	-1.563%	3	103	-83.175%
2026-03-05	80.0000	80.0000	80.0000	80.0000	+27.389%	3	102	-83.438%
2026-02-19	65.8500	66.0500	62.8000	62.8000	-4.704%	30	99	-78.901%
2026-02-18	65.7500	65.9500	65.7500	65.9000	+7.592%	3	72	-79.894%
2026-02-17	61.2500	61.2500	61.2500	61.2500	-1.922%	1	70	-78.367%
2026-02-13	62.4500	62.4500	62.4500	62.4500	-3.627%	2	70	-78.783%
2026-02-12	66.0000	66.0000	64.7500	64.8000	+3.514%	8	70	-79.552%
2026-02-06	62.6000	62.6000	62.6000	62.6000	+26.849%	2	67	-78.834%
2026-02-04	50.6000	50.6000	49.3500	49.3500	-18.899%	8	67	-73.151%
2026-02-02	61.1500	61.1500	60.8500	60.8500	-3.566%	2	59	-78.225%
2026-01-30	63.7000	63.7000	63.1000	63.1000	+8.326%	51	59	-79.002%
2026-01-26	58.2500	58.2500	58.2500	58.2500	+3.832%	1	40	-77.253%
2026-01-23	56.1000	56.1000	56.1000	56.1000	-3.092%	1	40	-76.381%
2026-01-21	57.8900	57.8900	57.8900	57.8900	-14.288%	10	40	-77.112%
2026-01-15	67.5400	67.5400	67.5400	67.5400	+3.573%	1	40	-80.382%
2025-12-15	65.2100	65.2100	65.2100	65.2100	-17.820%	1	40	-79.681%
2025-12-10	79.2000	79.3500	79.2000	79.3500	+5.058%	4	39	-83.302%
2025-11-18	75.5300	75.5300	75.5300	75.5300	+1.003%	1	40	-82.457%
2025-11-13	74.7800	74.7800	74.7800	74.7800	-23.694%	1	41	-82.281%
2025-11-05	96.0000	98.0000	96.0000	98.0000	-21.254%	2	40	-86.480%
2025-10-31	124.7500	124.7500	124.4500	124.4500	-1.969%	2	40	-89.353%
2025-10-30	127.2000	127.2000	126.9500	126.9500	-6.689%	2	39	-89.563%
2025-10-16	136.6500	136.6500	136.0500	136.0500	+1.568%	2	39	-90.261%
2025-10-02	134.7500	134.7500	133.9500	133.9500	+1.209%	12	38	-90.108%
2025-10-01	132.3500	132.3500	132.3500	132.3500	-43.874%	10	27	-89.989%
2025-08-13	235.8100	235.8100	235.8100	235.8100	-4.588%	1	26	-94.381%
2025-08-07	249.1700	249.1700	247.1500	247.1500	+45.220%	21	26	-94.639%
2025-07-31	170.1900	170.1900	170.1900	170.1900	-1.930%	1	47	-92.215%
2025-06-20	173.5400	173.5400	173.5400	173.5400	+10.747%	2	46	-92.365%
2025-06-10	156.7000	156.7000	156.7000	156.7000	-1.508%	1	47	-91.544%
2025-05-01	159.1000	159.1000	159.1000	159.1000	+26.884%	1	46	-91.672%
2025-04-29	130.0800	130.0800	125.3900	125.3900	-3.982%	17	46	-89.433%
2025-04-28	132.0900	132.7400	130.5900	130.5900	-2.180%	24	47	-89.854%
2025-04-25	133.5000	133.5000	133.5000	133.5000	-14.784%	10	28	-90.075%
2025-04-21	156.6600	156.6600	156.6600	156.6600	+1.398%	4	28	-91.542%
2025-03-13	154.5000	154.5000	154.5000	154.5000	+1.779%	1	28	-91.424%
2025-03-11	151.8000	151.8000	151.8000	151.8000	+7.385%	1	28	-91.271%
2025-03-10	141.3600	141.3600	141.3600	141.3600	+36.487%	5	28	-90.627%
2025-03-03	103.5700	103.5700	103.5700	103.5700	-9.593%	1	29	-87.207%
2025-02-21	114.5600	114.5600	114.5600	114.5600	-4.953%	40	29	-88.434%
2025-02-19	120.5300	120.5300	120.5300	120.5300	+1.209%	5	10	-89.007%
2025-02-13	118.6600	119.0900	118.6600	119.0900	+0.967%	2	6	-88.874%
2025-02-12	119.9700	119.9700	117.9500	117.9500	-23.409%	3	6	-88.766%
2024-11-14	154.0000	154.0000	154.0000	154.0000	+14.498%	1	4	-91.396%
2024-10-04	134.5000	134.5000	134.5000	134.5000	-1.825%	2	3	-90.149%
2024-09-27	136.8000	137.0000	136.8000	137.0000	0.000%	4	2	-90.328%