Dark

LLY20270115P930
LLY Jan 15 2027 930.00 Put (LLY270115P00930000)
option OPRA

EOD

Sep 9, 2026

21.60+2.857%(+0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	21.6000	21.6000	21.6000	21.6000	+2.857%	1	271	0.000%
2026-09-04	20.1500	21.0000	20.1500	21.0000	+17.978%	16	258	+2.857%
2026-09-01	17.2500	17.8000	16.6700	17.8000	-9.873%	73	258	+21.348%
2026-08-31	19.4500	19.7500	19.4500	19.7500	+15.632%	2	247	+9.367%
2026-08-27	17.0800	17.0800	17.0800	17.0800	+14.631%	1	247	+26.464%
2026-08-26	17.6100	17.6100	14.9000	14.9000	+6.429%	6	247	+44.966%
2026-08-25	12.8600	14.0000	12.8600	14.0000	+4.478%	5	247	+54.286%
2026-08-21	14.6000	14.6000	12.7500	13.4000	-3.943%	88	244	+61.194%
2026-08-20	13.7400	13.9500	13.7400	13.9500	+12.955%	2	239	+54.839%
2026-08-19	11.6500	12.9500	11.6500	12.3500	-20.732%	24	237	+74.899%
2026-08-18	16.3100	16.3100	15.5800	15.5800	-19.691%	10	222	+38.639%
2026-08-14	19.4000	19.4000	19.4000	19.4000	+3.191%	2	227	+11.340%
2026-08-12	18.4500	18.8000	18.4500	18.8000	0.000%	8	225	+14.894%
2026-08-11	18.8000	18.8000	18.8000	18.8000	-1.312%	2	222	+14.894%
2026-08-10	20.0000	20.0000	18.9400	19.0500	-33.854%	7	222	+13.386%
2026-08-05	29.2800	29.2800	28.1300	28.8000	-25.136%	19	222	-25.000%
2026-08-03	38.4700	38.4700	38.4700	38.4700	+20.219%	3	210	-43.852%
2026-07-30	32.0000	32.0000	32.0000	32.0000	+26.183%	2	210	-32.500%
2026-07-29	25.3500	25.3600	25.3500	25.3600	-13.002%	2	210	-14.826%
2026-07-24	29.1500	29.1500	29.1500	29.1500	-10.992%	1	211	-25.901%
2026-07-23	32.7500	32.7500	32.7500	32.7500	-10.274%	1	211	-34.046%
2026-07-20	35.8900	36.5000	35.8900	36.5000	+6.445%	11	210	-40.822%
2026-07-17	33.9000	34.2900	33.5500	34.2900	-3.272%	6	210	-37.008%
2026-07-14	35.7500	35.7500	35.4500	35.4500	+23.304%	2	215	-39.069%
2026-07-08	30.0000	30.0000	28.7500	28.7500	+5.699%	3	214	-24.870%
2026-07-07	26.1100	27.2000	26.1100	27.2000	-3.546%	5	212	-20.588%
2026-07-02	27.8000	28.2000	27.8000	28.2000	-16.196%	3	209	-23.404%
2026-06-26	33.6500	33.6500	33.6500	33.6500	-23.261%	1	209	-35.810%
2026-06-15	43.8900	43.8900	43.8500	43.8500	+1.153%	2	209	-50.741%
2026-06-12	43.0900	43.3500	43.0900	43.3500	-4.262%	6	209	-50.173%
2026-06-11	45.2800	45.2800	45.2800	45.2800	+4.332%	1	205	-52.297%
2026-06-08	43.3600	43.5600	43.0500	43.4000	-12.729%	18	204	-50.230%
2026-06-04	49.7300	49.7300	49.7300	49.7300	-14.259%	1	200	-56.565%
2026-06-03	58.0000	58.0000	58.0000	58.0000	+0.173%	1	200	-62.759%
2026-06-02	57.0000	57.9000	57.0000	57.9000	+5.561%	5	199	-62.694%
2026-05-26	54.8500	54.8500	54.8500	54.8500	-24.030%	2	194	-60.620%
2026-05-19	72.2000	72.2000	72.2000	72.2000	-9.182%	1	193	-70.083%
2026-05-18	79.5000	79.5000	79.5000	79.5000	+0.888%	1	193	-72.830%
2026-05-14	78.2000	78.8000	78.2000	78.8000	-2.656%	2	193	-72.589%
2026-05-05	80.9500	80.9500	80.9500	80.9500	-11.963%	2	193	-73.317%
2026-05-04	92.0000	92.0000	91.9500	91.9500	+0.657%	4	193	-76.509%
2026-05-01	98.7000	98.7000	90.4100	91.3500	-10.878%	15	184	-76.355%
2026-04-30	104.9200	104.9200	102.5000	102.5000	-24.074%	2	184	-78.927%
2026-04-28	135.0000	135.0000	135.0000	135.0000	+19.947%	3	183	-84.000%
2026-04-23	112.5500	112.5500	112.5500	112.5500	-0.186%	1	183	-80.809%
2026-04-13	112.7600	112.7600	112.7600	112.7600	+2.509%	1	183	-80.844%
2026-04-10	110.0000	110.0000	110.0000	110.0000	-4.306%	3	183	-80.364%
2026-04-06	114.9500	114.9500	114.9500	114.9500	-6.719%	2	183	-81.209%
2026-03-18	123.2300	123.2300	123.2300	123.2300	+4.079%	1	183	-82.472%
2026-03-17	110.0000	118.4500	110.0000	118.4000	+10.140%	13	183	-81.757%
2026-03-06	107.5000	107.5000	107.5000	107.5000	+16.658%	1	180	-79.907%
2026-03-03	92.1500	92.1500	92.1500	92.1500	+14.472%	1	179	-76.560%
2026-03-02	80.5000	80.5000	80.5000	80.5000	-2.424%	1	178	-73.168%
2026-02-27	82.5000	82.5000	82.5000	82.5000	-0.362%	1	177	-73.818%
2026-02-25	82.8000	82.8000	82.8000	82.8000	+2.921%	1	177	-73.913%
2026-02-24	77.6500	80.4500	77.6500	80.4500	+4.753%	5	177	-73.151%
2026-02-23	76.8000	76.8000	76.8000	76.8000	-12.727%	1	179	-71.875%
2026-02-18	88.0000	88.0000	88.0000	88.0000	+7.252%	2	179	-75.455%
2026-02-17	82.0500	82.0500	82.0500	82.0500	+1.799%	1	177	-73.675%
2026-02-13	80.4000	80.6000	80.4000	80.6000	-8.409%	3	179	-73.201%
2026-02-12	87.1500	88.0000	87.1500	88.0000	+2.960%	2	179	-75.455%
2026-02-10	85.4700	85.4700	85.4700	85.4700	+7.713%	27	179	-74.728%
2026-02-06	81.8600	81.8600	79.3500	79.3500	-6.350%	3	155	-72.779%
2026-02-05	72.8500	84.7300	72.8500	84.7300	+29.458%	2	154	-74.507%
2026-02-04	69.0000	69.0000	65.4500	65.4500	-20.183%	8	152	-66.998%
2026-02-02	82.0000	82.0000	82.0000	82.0000	-7.135%	3	145	-73.659%
2026-01-28	88.3000	88.3000	88.3000	88.3000	+23.238%	1	145	-75.538%
2026-01-23	71.6500	71.6500	71.6500	71.6500	+2.357%	2	145	-69.853%
2026-01-22	70.0000	70.0000	70.0000	70.0000	-17.937%	1	145	-69.143%
2026-01-20	85.7100	85.7100	85.3000	85.3000	+1.427%	13	147	-74.678%
2026-01-16	84.1000	84.1000	84.1000	84.1000	-6.075%	2	133	-74.316%
2026-01-15	89.5400	89.5400	89.5400	89.5400	+20.349%	1	133	-75.877%
2026-01-09	74.4000	74.4000	74.4000	74.4000	+5.085%	4	132	-70.968%
2026-01-08	70.8000	70.8000	70.8000	70.8000	+1.288%	1	128	-69.492%
2026-01-07	71.0000	71.0000	69.9000	69.9000	-13.704%	2	128	-69.099%
2025-12-29	81.0000	81.0000	81.0000	81.0000	+0.124%	5	128	-73.333%
2025-12-24	80.9000	80.9000	80.9000	80.9000	-9.101%	4	124	-73.300%
2025-12-17	89.1900	89.1900	88.9600	89.0000	+1.947%	18	124	-75.730%
2025-12-15	86.8900	87.3000	86.6800	87.3000	-8.825%	24	108	-75.258%
2025-12-11	95.0000	95.7500	95.0000	95.7500	-3.856%	2	84	-77.441%
2025-12-08	99.5900	99.5900	99.5900	99.5900	+14.340%	1	84	-78.311%
2025-12-03	87.1000	87.1000	87.1000	87.1000	+0.508%	3	84	-75.201%
2025-12-02	86.6600	86.6600	86.6600	86.6600	-25.261%	3	84	-75.075%
2025-11-10	115.7500	115.9500	115.6000	115.9500	-12.026%	4	84	-81.371%
2025-11-07	133.5000	134.4500	131.7000	131.8000	+4.190%	15	85	-83.612%
2025-11-06	127.4500	133.0000	126.5000	126.5000	+4.158%	11	75	-82.925%
2025-11-05	125.9000	126.6000	121.0500	121.4500	-23.808%	50	70	-82.215%
2025-10-31	159.7500	159.7500	159.4000	159.4000	-2.597%	2	26	-86.449%
2025-10-30	163.7000	163.7000	163.6500	163.6500	-6.699%	2	25	-86.801%
2025-10-27	176.0000	176.0000	175.4000	175.4000	+2.274%	2	23	-87.685%
2025-10-15	171.4000	171.5000	171.4000	171.5000	-5.510%	2	23	-87.405%
2025-10-14	181.7000	181.7000	181.5000	181.5000	+10.772%	2	24	-88.099%
2025-10-03	163.4500	163.8500	163.4500	163.8500	-17.235%	2	24	-86.817%
2025-09-16	198.9500	198.9500	197.9500	197.9700	+50.892%	30	24	-89.089%
2025-03-03	131.2000	131.2000	131.2000	131.2000	-24.162%	2	10	-83.537%
2024-10-30	173.0000	173.0000	173.0000	173.0000	+15.333%	10	10	-87.514%
2024-09-24	150.0000	150.0000	150.0000	150.0000	0.000%	10	10	-85.600%