Dark

LLY20270115P920
LLY Jan 15 2027 920.00 Put (LLY270115P00920000)
option OPRA

EOD

Sep 4, 2026

17.44-2.570%(-0.46)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	17.4400	17.4400	17.4400	17.4400	-2.570%	10	340	0.000%
2026-09-02	17.9000	17.9000	17.9000	17.9000	+11.249%	8	340	-2.570%
2026-09-01	15.7700	16.0900	15.7700	16.0900	-7.529%	2	340	+8.390%
2026-08-31	17.5500	18.2600	17.4000	17.4000	+6.618%	77	340	+0.230%
2026-08-28	16.3200	16.3200	16.3200	16.3200	+8.800%	2	307	+6.863%
2026-08-26	14.5800	15.0000	14.5800	15.0000	+15.830%	2	309	+16.267%
2026-08-25	12.1800	12.9500	12.1800	12.9500	+4.016%	2	307	+34.672%
2026-08-21	12.4000	12.6000	12.4000	12.4500	+9.692%	28	305	+40.080%
2026-08-19	9.7500	11.5000	9.7500	11.3500	-20.351%	6	293	+53.656%
2026-08-18	15.6500	15.6500	14.2500	14.2500	-23.592%	17	292	+22.386%
2026-08-14	18.2000	18.6500	18.2000	18.6500	+5.666%	2	283	-6.488%
2026-08-11	17.4500	17.7500	17.4500	17.6500	-2.216%	20	284	-1.190%
2026-08-10	18.0000	18.0500	18.0000	18.0500	-15.654%	2	286	-3.380%
2026-08-07	21.3400	21.4000	21.3400	21.4000	-29.605%	3	286	-18.505%
2026-07-31	30.3500	30.6000	30.2000	30.4000	+2.357%	48	283	-42.632%
2026-07-30	29.7000	29.7000	29.7000	29.7000	+24.842%	1	283	-41.279%
2026-07-29	23.6500	23.7900	23.6500	23.7900	-19.356%	2	284	-26.692%
2026-07-23	29.7000	29.7000	29.5000	29.5000	-8.951%	2	284	-40.881%
2026-07-17	32.1000	32.4000	32.1000	32.4000	+8.543%	2	284	-46.173%
2026-07-16	29.8500	29.8500	29.8500	29.8500	-15.199%	1	284	-41.575%
2026-07-15	35.2000	35.2000	35.2000	35.2000	+33.081%	1	285	-50.455%
2026-07-08	26.0800	26.4500	26.0800	26.4500	+2.282%	11	285	-34.064%
2026-07-07	25.7700	25.8600	25.7700	25.8600	-11.590%	3	285	-32.560%
2026-07-02	29.2500	29.2500	29.2500	29.2500	-0.171%	3	283	-40.376%
2026-06-26	30.6500	30.6500	29.3000	29.3000	-24.582%	107	283	-40.478%
2026-06-25	38.9100	39.0500	38.8200	38.8500	-7.938%	255	284	-55.109%
2026-06-24	43.0500	43.1000	42.2000	42.2000	-2.202%	6	55	-58.673%
2026-06-23	43.1500	43.1500	43.1500	43.1500	+6.281%	7	53	-59.583%
2026-06-16	40.5500	40.6000	40.5500	40.6000	+3.439%	4	58	-57.044%
2026-06-12	39.2500	39.2500	39.2500	39.2500	-2.726%	1	58	-55.567%
2026-06-05	40.5000	40.8100	40.3500	40.3500	-19.284%	6	58	-56.778%
2026-06-01	49.9900	49.9900	49.9900	49.9900	+11.212%	5	59	-65.113%
2026-05-28	43.0500	45.0000	43.0500	44.9500	-16.107%	8	64	-61.201%
2026-05-26	53.8300	53.8300	53.5800	53.5800	-17.569%	7	67	-67.451%
2026-05-21	65.0000	65.0000	65.0000	65.0000	-1.515%	1	64	-73.169%
2026-05-20	66.0000	66.0000	66.0000	66.0000	-6.117%	1	64	-73.576%
2026-05-19	70.3000	70.3000	70.3000	70.3000	-8.165%	1	64	-75.192%
2026-05-18	76.5500	76.5500	76.5500	76.5500	+6.172%	1	64	-77.218%
2026-05-15	72.1000	72.1000	72.1000	72.1000	-6.364%	1	64	-75.811%
2026-05-12	77.0000	77.0000	77.0000	77.0000	-2.716%	2	64	-77.351%
2026-05-07	79.1500	79.1500	79.1500	79.1500	+3.735%	5	64	-77.966%
2026-05-06	76.3000	76.3000	76.3000	76.3000	-3.320%	1	59	-77.143%
2026-05-05	78.9200	78.9200	78.9200	78.9200	-7.911%	1	60	-77.902%
2026-05-04	85.8000	85.8000	85.7000	85.7000	+1.818%	2	59	-79.650%
2026-05-01	84.1700	84.1700	84.1700	84.1700	-13.804%	10	63	-79.280%
2026-04-30	104.2700	106.1000	97.3800	97.6500	-23.050%	13	63	-82.140%
2026-04-27	126.4000	126.9000	126.4000	126.9000	+13.955%	4	61	-86.257%
2026-04-23	111.3600	111.3600	111.3600	111.3600	+1.745%	1	59	-84.339%
2026-04-22	109.4500	109.4500	109.4500	109.4500	-5.777%	1	59	-84.066%
2026-04-21	116.1600	116.1600	116.1600	116.1600	+10.681%	1	57	-84.986%
2026-04-10	105.0500	105.0500	104.9500	104.9500	-12.286%	2	57	-83.383%
2026-03-23	119.6500	119.6500	119.6500	119.6500	+4.864%	1	56	-85.424%
2026-03-17	114.1500	114.1500	114.1000	114.1000	+26.427%	2	56	-84.715%
2026-03-03	90.2500	90.2500	90.2500	90.2500	+13.751%	1	62	-80.676%
2026-02-27	79.7800	79.7800	79.3400	79.3400	-4.410%	2	61	-78.019%
2026-02-26	83.0000	83.0000	83.0000	83.0000	+4.010%	1	61	-78.988%
2026-02-25	79.8000	79.8000	79.8000	79.8000	+3.248%	1	60	-78.145%
2026-02-24	74.8500	77.2900	74.8500	77.2900	+4.446%	10	60	-77.436%
2026-02-23	74.0000	74.0000	74.0000	74.0000	-11.589%	1	59	-76.432%
2026-02-19	84.0100	84.0100	83.2500	83.7000	-0.476%	8	58	-79.164%
2026-02-18	84.1000	84.1000	84.1000	84.1000	+7.339%	2	56	-79.263%
2026-02-17	76.9000	78.3500	76.9000	78.3500	+1.952%	3	54	-77.741%
2026-02-13	79.2400	79.2400	76.8500	76.8500	+1.856%	3	54	-77.306%
2026-02-06	76.6000	76.6000	75.4500	75.4500	+15.455%	2	54	-76.885%
2026-02-04	69.2200	69.2200	65.3500	65.3500	-10.172%	19	53	-73.313%
2026-01-26	72.3500	72.7500	72.3500	72.7500	+7.222%	6	49	-76.027%
2026-01-22	67.8500	67.8500	67.8500	67.8500	-18.927%	2	52	-74.296%
2026-01-15	88.2000	88.2000	83.5800	83.6900	+15.006%	4	50	-79.161%
2026-01-14	75.0500	75.0500	72.7700	72.7700	-0.587%	10	47	-76.034%
2026-01-13	73.2000	73.2000	73.2000	73.2000	+7.568%	2	42	-76.175%
2026-01-09	68.0500	68.0500	68.0500	68.0500	-15.780%	2	42	-74.372%
2026-01-05	80.8000	80.8000	80.8000	80.8000	+7.877%	1	41	-78.416%
2026-01-02	74.9000	74.9000	74.9000	74.9000	+0.469%	2	41	-76.716%
2025-12-30	74.5500	74.5500	74.5500	74.5500	-4.899%	2	41	-76.606%
2025-12-23	78.2800	78.3900	78.2800	78.3900	-13.667%	13	41	-77.752%
2025-12-05	91.1500	91.1500	90.8000	90.8000	+2.541%	2	28	-80.793%
2025-12-04	88.2000	88.5500	88.2000	88.5500	+9.052%	13	27	-80.305%
2025-12-02	81.4000	81.4000	81.2000	81.2000	-16.735%	2	14	-78.522%
2025-11-12	97.5200	97.5200	97.5200	97.5200	-11.410%	2	15	-82.116%
2025-11-10	110.0800	110.0800	110.0800	110.0800	-12.287%	10	17	-84.157%
2025-11-06	126.0000	126.0000	125.5000	125.5000	+3.591%	2	17	-86.104%
2025-11-05	121.1500	121.1500	121.1500	121.1500	-5.852%	1	15	-85.605%
2025-11-03	128.6800	128.6800	128.6800	128.6800	-23.336%	10	6	-86.447%
2025-10-29	168.2500	168.2500	167.8000	167.8500	-0.238%	4	6	-89.610%
2025-10-28	168.0000	168.2500	168.0000	168.2500	-1.377%	2	4	-89.634%
2025-10-27	170.9500	170.9500	170.6000	170.6000	-3.941%	2	2	-89.777%
2025-10-20	177.7500	177.7500	177.6000	177.6000	+14.877%	2	2	-90.180%
2025-10-03	154.5500	154.6000	154.5500	154.6000	-17.984%	2	2	-88.719%
2025-07-09	188.6500	188.6500	188.5000	188.5000	-0.501%	2	2	-90.748%
2025-04-03	188.9600	189.4500	188.9600	189.4500	+46.860%	2	2	-90.794%
2025-03-03	129.0000	129.0000	129.0000	129.0000	-7.620%	3	2	-86.481%
2025-02-28	139.6400	139.6400	139.6400	139.6400	+7.176%	2	5	-87.511%
2025-02-26	130.2900	130.2900	130.2900	130.2900	-8.568%	3	4	-86.614%
2025-02-21	142.5000	142.5000	142.5000	142.5000	-22.259%	2	1	-87.761%
2024-12-10	183.3000	183.3000	183.3000	183.3000	0.000%	1	1	-90.486%