Dark

LLY20270115P880
LLY Jan 15 2027 880.00 Put (LLY270115P00880000)
option OPRA

EOD

Sep 9, 2026

14.68+24.407%(+2.88)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	14.6800	14.6800	14.6800	14.6800	+24.407%	50	222	0.000%
2026-09-08	11.8000	11.8000	11.8000	11.8000	-3.516%	1	208	+24.407%
2026-09-04	12.2300	12.2300	12.2300	12.2300	-3.473%	1	207	+20.033%
2026-09-01	11.5000	12.6700	11.5000	12.6700	+13.632%	4	207	+15.864%
2026-08-26	10.5500	11.1500	10.1000	11.1500	+14.712%	103	208	+31.659%
2026-08-24	9.8100	9.8100	9.7200	9.7200	+3.735%	2	215	+51.029%
2026-08-20	8.3500	9.7500	8.3500	9.3700	+14.548%	17	214	+56.670%
2026-08-19	8.7500	8.7500	8.1200	8.1800	-23.192%	22	211	+79.462%
2026-08-18	10.0000	10.6500	10.0000	10.6500	-9.439%	8	210	+37.840%
2026-08-17	12.4600	12.8500	11.7600	11.7600	-13.656%	16	204	+24.830%
2026-08-14	13.6200	13.6200	13.6200	13.6200	+11.457%	1	198	+7.783%
2026-08-13	12.2200	12.2200	12.2200	12.2200	-12.589%	1	197	+20.131%
2026-08-11	13.9800	13.9800	13.9800	13.9800	+6.718%	1	197	+5.007%
2026-08-10	13.1000	13.1000	13.1000	13.1000	-21.321%	5	197	+12.061%
2026-08-07	16.5500	16.8500	16.5500	16.6500	+1.648%	12	201	-11.832%
2026-08-06	17.3500	17.3500	16.3800	16.3800	-18.100%	10	204	-10.379%
2026-08-05	20.0000	20.0000	20.0000	20.0000	-24.386%	1	205	-26.600%
2026-08-04	25.3500	26.4500	25.0000	26.4500	+0.341%	3	204	-44.499%
2026-08-03	26.3600	26.3600	26.3600	26.3600	+16.380%	1	203	-44.310%
2026-07-31	22.7000	22.7000	22.6500	22.6500	+25.833%	2	203	-35.188%
2026-07-28	18.0000	18.0000	18.0000	18.0000	-19.643%	1	203	-18.444%
2026-07-23	22.1500	22.4000	22.1500	22.4000	-10.040%	6	202	-34.464%
2026-07-21	24.9000	24.9000	24.9000	24.9000	+3.750%	1	202	-41.044%
2026-07-20	24.1000	24.1000	24.0000	24.0000	+0.587%	2	201	-38.833%
2026-07-17	23.8600	23.8600	23.8600	23.8600	+3.875%	1	201	-38.474%
2026-07-16	22.9700	22.9700	22.9700	22.9700	-11.891%	1	201	-36.091%
2026-07-14	26.2500	26.2500	26.0700	26.0700	+17.964%	2	200	-43.690%
2026-07-13	22.3000	22.3000	22.0000	22.1000	-3.913%	12	200	-33.575%
2026-07-10	22.7000	23.0000	22.7000	23.0000	+12.856%	6	194	-36.174%
2026-07-09	21.8000	21.8000	20.3800	20.3800	-0.972%	2	194	-27.969%
2026-07-08	20.3200	20.6000	19.8000	20.5800	+3.417%	9	194	-28.669%
2026-07-07	19.6000	19.9000	19.5500	19.9000	-4.739%	8	192	-26.231%
2026-07-02	21.0200	21.0200	20.8900	20.8900	-3.063%	3	190	-29.727%
2026-06-30	21.9000	21.9000	21.5500	21.5500	+5.897%	5	190	-31.879%
2026-06-29	20.9000	20.9000	20.3500	20.3500	-9.435%	4	192	-27.862%
2026-06-26	24.6100	24.6100	22.4100	22.4700	-25.694%	5	196	-34.668%
2026-06-24	30.2400	30.2400	30.2400	30.2400	-3.908%	1	196	-51.455%
2026-06-23	31.4700	31.4700	31.4700	31.4700	-0.663%	4	195	-53.352%
2026-06-17	31.6800	31.6800	31.6800	31.6800	+0.253%	1	198	-53.662%
2026-06-12	31.6000	31.6000	31.6000	31.6000	-2.167%	1	198	-53.544%
2026-06-08	30.2700	32.3000	30.2700	32.3000	-4.438%	5	197	-54.551%
2026-06-04	34.3000	34.3000	33.8000	33.8000	-21.175%	4	196	-56.568%
2026-06-02	43.4000	43.4000	42.8500	42.8800	+8.420%	21	200	-65.765%
2026-06-01	39.5500	39.5500	39.5500	39.5500	+8.208%	1	186	-62.882%
2026-05-29	34.4300	36.9600	34.3400	36.5500	+3.629%	14	186	-59.836%
2026-05-28	37.9900	37.9900	35.2700	35.2700	-13.448%	2	182	-58.378%
2026-05-27	40.5000	40.7800	40.5000	40.7500	-0.610%	3	182	-63.975%
2026-05-26	42.1500	42.4100	39.2800	41.0000	-8.889%	13	183	-64.195%
2026-05-22	45.0000	45.0000	45.0000	45.0000	-11.765%	6	186	-67.378%
2026-05-21	51.0000	51.0000	51.0000	51.0000	-6.593%	1	184	-71.216%
2026-05-19	54.6000	54.6000	54.6000	54.6000	-5.862%	1	184	-73.114%
2026-05-15	58.0000	58.0000	58.0000	58.0000	-2.848%	2	183	-74.690%
2026-05-14	59.8500	59.8500	59.7000	59.7000	-16.794%	2	183	-75.410%
2026-05-08	71.4500	71.7500	71.4500	71.7500	+15.913%	24	182	-79.540%
2026-05-06	62.5500	62.5500	61.9000	61.9000	-2.212%	19	158	-76.284%
2026-05-05	63.3000	63.3000	63.3000	63.3000	-11.530%	1	155	-76.809%
2026-05-04	71.4000	71.5500	71.3500	71.5500	+0.633%	4	156	-79.483%
2026-05-01	71.1000	71.1000	71.1000	71.1000	-10.790%	1	153	-79.353%
2026-04-30	79.8500	79.8500	79.7000	79.7000	-26.032%	7	153	-81.581%
2026-04-28	107.6000	107.7500	107.6000	107.7500	+1.412%	2	146	-86.376%
2026-04-27	104.8500	106.2500	104.7500	106.2500	+1.607%	12	146	-86.184%
2026-04-24	104.4900	104.5700	104.4900	104.5700	+16.034%	4	135	-85.962%
2026-04-17	90.1200	90.1200	90.1200	90.1200	-0.967%	4	131	-83.711%
2026-04-14	91.0000	91.0000	91.0000	91.0000	+2.477%	1	127	-83.868%
2026-04-13	88.8000	88.8000	88.8000	88.8000	+1.544%	1	126	-83.468%
2026-04-10	87.4500	87.4500	87.4500	87.4500	+3.614%	1	125	-83.213%
2026-04-09	84.4000	84.4000	84.4000	84.4000	-3.100%	1	124	-82.607%
2026-04-08	87.1000	87.1000	87.1000	87.1000	-12.109%	1	124	-83.146%
2026-03-31	99.1000	99.1000	99.1000	99.1000	-13.751%	1	123	-85.187%
2026-03-27	113.2000	114.9000	113.2000	114.9000	+16.366%	2	123	-87.224%
2026-03-25	98.7500	98.7500	98.7400	98.7400	-4.921%	10	124	-85.133%
2026-03-24	103.8500	103.8500	103.8500	103.8500	-1.471%	1	114	-85.864%
2026-03-20	102.0000	105.4000	102.0000	105.4000	+4.356%	21	114	-86.072%
2026-03-19	101.0000	101.0000	101.0000	101.0000	+17.237%	1	133	-85.465%
2026-03-06	86.1500	86.1500	86.1500	86.1500	+14.303%	1	133	-82.960%
2026-03-04	74.5000	75.3700	74.5000	75.3700	+18.320%	25	133	-80.523%
2026-02-24	63.1500	63.7000	63.1500	63.7000	-10.155%	5	123	-76.954%
2026-02-20	70.9000	70.9000	70.9000	70.9000	+2.161%	2	122	-79.295%
2026-02-19	69.4000	69.4000	69.4000	69.4000	+0.580%	2	120	-78.847%
2026-02-18	69.0000	69.0000	69.0000	69.0000	+0.730%	2	118	-78.725%
2026-02-11	68.5000	68.5000	68.5000	68.5000	+28.277%	2	117	-78.569%
2026-02-04	53.4000	53.4000	53.4000	53.4000	-12.902%	8	115	-72.509%
2026-02-02	61.3100	61.3100	61.3100	61.3100	-6.110%	1	115	-76.056%
2026-01-30	67.3500	67.3500	65.3000	65.3000	-1.360%	3	114	-77.519%
2026-01-29	66.2000	66.2000	66.2000	66.2000	+10.333%	2	113	-77.825%
2026-01-27	59.4000	60.0000	59.4000	60.0000	+2.652%	2	111	-75.533%
2026-01-23	57.9500	58.4500	57.9500	58.4500	-3.849%	2	112	-74.885%
2026-01-21	60.7900	60.7900	60.7900	60.7900	-11.061%	10	112	-75.851%
2026-01-16	68.3500	68.3500	68.3500	68.3500	+12.049%	2	100	-78.522%
2026-01-06	61.0000	61.0000	61.0000	61.0000	-7.925%	54	100	-75.934%
2026-01-05	66.2500	66.2500	66.2500	66.2500	+4.331%	2	50	-77.842%
2025-12-24	63.5000	63.5000	63.5000	63.5000	-3.495%	4	50	-76.882%
2025-12-19	65.8000	65.8000	65.8000	65.8000	-14.211%	1	50	-77.690%
2025-12-12	80.7700	80.7700	76.7000	76.7000	-0.583%	3	49	-80.860%
2025-12-11	77.1500	77.1500	77.1500	77.1500	-7.104%	1	49	-80.972%
2025-12-10	83.0500	83.0500	83.0500	83.0500	+2.785%	2	49	-82.324%
2025-12-08	80.8000	80.8000	80.8000	80.8000	+7.877%	2	49	-81.832%
2025-12-04	73.7400	74.9000	73.7400	74.9000	+4.172%	3	49	-80.401%
2025-12-03	71.9000	71.9000	71.9000	71.9000	-9.332%	1	47	-79.583%
2025-11-17	79.3000	79.3000	79.3000	79.3000	+0.507%	1	47	-81.488%
2025-11-14	78.9000	78.9000	78.9000	78.9000	-0.879%	1	47	-81.394%
2025-11-13	78.5000	79.6000	78.5000	79.6000	-2.927%	2	47	-81.558%
2025-11-12	82.0000	82.0000	82.0000	82.0000	-23.848%	1	47	-82.098%
2025-11-07	107.6800	107.6800	107.6800	107.6800	+4.574%	10	47	-86.367%
2025-11-06	102.6700	102.9700	102.6700	102.9700	+3.197%	2	42	-85.743%
2025-11-05	99.7800	99.7800	99.7800	99.7800	-8.752%	1	41	-85.288%
2025-11-04	109.3500	109.3500	109.3500	109.3500	-0.978%	10	42	-86.575%
2025-11-03	118.5000	118.5000	110.4300	110.4300	-12.572%	33	19	-86.707%
2025-10-30	126.3100	126.3100	126.3100	126.3100	-16.929%	2	19	-88.378%
2025-10-20	152.2000	152.2500	151.8500	152.0500	+4.001%	12	18	-90.345%
2025-10-14	147.2000	147.2000	146.2000	146.2000	+8.982%	2	25	-89.959%
2025-10-03	134.3000	134.3000	134.1500	134.1500	-5.893%	2	24	-89.057%
2025-10-02	139.1500	142.5500	138.7000	142.5500	-44.098%	4	23	-89.702%
2025-08-07	255.0000	255.0000	255.0000	255.0000	+37.674%	10	22	-94.243%
2025-05-14	185.2200	185.2200	185.2200	185.2200	-5.740%	2	26	-92.074%
2025-05-08	196.5000	196.5000	196.5000	196.5000	+24.367%	1	26	-92.529%
2025-05-05	158.0000	158.0000	158.0000	158.0000	+4.222%	1	25	-90.709%
2025-05-01	151.6000	151.6000	151.6000	151.6000	+13.994%	5	24	-90.317%
2025-04-30	132.9900	132.9900	132.9900	132.9900	-17.826%	2	19	-88.962%
2025-04-21	161.8400	161.8400	161.8400	161.8400	-27.312%	1	17	-90.929%
2025-04-07	222.6500	222.6500	222.6500	222.6500	+59.526%	10	17	-93.407%
2025-03-10	139.5700	139.5700	139.5700	139.5700	+22.162%	3	7	-89.482%
2025-02-26	114.2500	114.2500	114.2500	114.2500	-10.742%	2	9	-87.151%
2025-02-19	128.0000	128.0000	128.0000	128.0000	+5.803%	1	11	-88.531%
2025-02-12	120.9800	120.9800	120.9800	120.9800	+0.398%	1	10	-87.866%
2025-02-07	120.5000	120.5000	120.5000	120.5000	-24.688%	4	9	-87.817%
2024-11-14	158.0000	160.0000	158.0000	160.0000	+1.266%	3	9	-90.825%
2024-11-06	158.0000	158.0000	158.0000	158.0000	+5.333%	1	7	-90.709%
2024-10-30	164.2000	164.2000	150.0000	150.0000	+18.465%	9	6	-90.213%
2024-10-09	126.1100	126.6200	126.1100	126.6200	-10.415%	2	3	-88.406%
2024-10-01	141.3400	141.3400	141.3400	141.3400	+0.957%	1	1	-89.614%
2024-09-27	140.0000	140.0000	140.0000	140.0000	0.000%	2	1	-89.514%