Dark

LLY20270115P940
LLY Jan 15 2027 940.00 Put (LLY270115P00940000)
option OPRA

EOD

Sep 9, 2026

24.78+27.930%(+5.41)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	23.5500	24.7800	23.5500	24.7800	+27.930%	51	414	0.000%
2026-09-03	21.1000	21.1000	19.3700	19.3700	-7.762%	3	397	+27.930%
2026-09-02	21.0000	21.0000	21.0000	21.0000	+5.000%	1	397	+18.000%
2026-09-01	17.6400	20.0000	17.6400	20.0000	+0.251%	38	396	+23.900%
2026-08-31	20.0200	20.0700	19.9500	19.9500	-0.499%	22	385	+24.211%
2026-08-28	19.5000	20.1500	19.2200	20.0500	+17.389%	107	360	+23.591%
2026-08-26	17.0800	17.0800	17.0800	17.0800	+20.282%	1	314	+45.082%
2026-08-25	14.2000	14.2000	14.2000	14.2000	-5.017%	1	314	+74.507%
2026-08-21	18.7500	18.7500	14.9500	14.9500	+0.673%	3	314	+65.753%
2026-08-20	14.8300	15.0000	14.7500	14.8500	+12.330%	13	314	+66.869%
2026-08-19	12.6500	13.4200	12.6500	13.2200	-20.361%	22	307	+87.443%
2026-08-18	16.8000	17.9000	16.6000	16.6000	-12.632%	3	300	+49.277%
2026-08-17	21.3000	21.5500	19.0000	19.0000	-11.628%	5	300	+30.421%
2026-08-14	21.0000	21.5000	21.0000	21.5000	-20.370%	4	301	+15.256%
2026-08-06	27.0000	27.0000	27.0000	27.0000	+6.509%	1	299	-8.222%
2026-08-05	25.3500	25.3500	25.3500	25.3500	-39.929%	2	298	-2.249%
2026-08-04	39.8000	42.2000	39.8000	42.2000	+27.492%	18	298	-41.280%
2026-07-30	33.3500	33.3500	33.1000	33.1000	+23.507%	3	286	-25.136%
2026-07-29	27.1000	27.1000	26.8000	26.8000	-10.667%	2	286	-7.537%
2026-07-27	30.0000	30.0000	30.0000	30.0000	-11.635%	1	286	-17.400%
2026-07-23	34.6000	35.0000	33.8100	33.9500	-9.467%	14	286	-27.010%
2026-07-22	37.3500	37.5000	37.3500	37.5000	+1.902%	2	274	-33.920%
2026-07-17	36.7000	36.8000	36.7000	36.8000	+6.977%	5	273	-32.663%
2026-07-16	34.3500	34.4000	34.3500	34.4000	-11.908%	2	268	-27.965%
2026-07-15	39.1500	39.1500	39.0500	39.0500	+18.513%	2	269	-36.543%
2026-07-13	33.0500	33.0500	32.9500	32.9500	-2.486%	2	269	-24.795%
2026-07-10	33.7900	33.7900	33.7900	33.7900	+9.000%	5	269	-26.665%
2026-07-08	30.8000	31.0000	29.5500	31.0000	-2.577%	60	274	-20.065%
2026-06-30	31.4500	32.2500	31.4500	31.8200	-5.635%	4	276	-22.124%
2026-06-26	41.9500	41.9500	33.7200	33.7200	-25.678%	2	276	-26.512%
2026-06-24	45.0000	45.3700	45.0000	45.3700	-5.183%	6	277	-45.382%
2026-06-23	47.8500	47.8500	47.8500	47.8500	+2.026%	1	277	-48.213%
2026-06-17	46.9000	46.9000	46.9000	46.9000	+8.389%	1	278	-47.164%
2026-06-08	46.0000	46.0000	41.1000	43.2700	-3.759%	13	278	-42.732%
2026-06-05	44.9600	44.9600	44.9600	44.9600	-22.643%	1	287	-44.884%
2026-06-03	61.3500	61.3500	58.1200	58.1200	-4.955%	9	287	-57.364%
2026-06-02	60.8700	61.1500	60.8700	61.1500	+8.364%	6	290	-59.477%
2026-06-01	56.4300	56.4300	56.4300	56.4300	+5.477%	1	285	-56.087%
2026-05-29	50.7000	53.5500	50.7000	53.5000	-6.924%	10	286	-53.682%
2026-05-27	57.4800	57.4800	57.4800	57.4800	-0.139%	1	285	-56.889%
2026-05-26	57.5600	57.5600	57.5600	57.5600	-8.924%	1	285	-56.949%
2026-05-22	63.6000	63.6000	62.9500	63.2000	-6.716%	29	286	-60.791%
2026-05-21	67.7500	67.7500	67.7500	67.7500	-21.367%	1	267	-63.424%
2026-05-18	84.2000	88.3000	84.2000	86.1600	+4.171%	229	267	-71.240%
2026-05-14	83.0000	83.0000	82.7100	82.7100	-3.036%	8	173	-70.040%
2026-05-12	85.3000	85.3000	85.3000	85.3000	-5.432%	1	172	-70.950%
2026-05-11	90.4000	90.7000	90.2000	90.2000	-8.889%	8	172	-72.528%
2026-05-04	101.0000	101.0000	99.0000	99.0000	+1.904%	2	172	-74.970%
2026-05-01	95.8500	97.1500	95.8500	97.1500	-9.754%	2	172	-74.493%
2026-04-30	107.6500	107.6500	107.6500	107.6500	-23.173%	1	172	-76.981%
2026-04-27	140.0800	140.1200	140.0800	140.1200	+20.017%	4	171	-82.315%
2026-04-20	117.8000	117.9500	116.7000	116.7500	-6.450%	39	170	-78.775%
2026-04-16	124.8000	124.8000	124.8000	124.8000	+9.043%	1	159	-80.144%
2026-04-10	113.7500	114.4500	113.7500	114.4500	-12.400%	6	159	-78.349%
2026-03-23	131.4000	131.4500	130.6500	130.6500	-2.405%	3	162	-81.033%
2026-03-20	133.8700	133.8700	133.8700	133.8700	+6.415%	10	162	-81.490%
2026-03-17	124.4500	125.8000	124.4500	125.8000	+28.630%	6	162	-80.302%
2026-03-10	97.8000	97.8000	97.8000	97.8000	-4.118%	1	162	-74.663%
2026-03-09	102.0000	103.2000	102.0000	102.0000	-1.923%	3	161	-75.706%
2026-03-05	104.0000	104.0000	104.0000	104.0000	+5.263%	1	164	-76.173%
2026-03-04	100.5000	100.5000	98.8000	98.8000	+1.333%	2	163	-74.919%
2026-03-03	99.1000	99.1000	97.5000	97.5000	+17.117%	4	163	-74.585%
2026-02-27	83.2500	83.2500	83.2500	83.2500	-10.781%	1	163	-70.234%
2026-02-26	93.3100	93.3100	93.3100	93.3100	+7.130%	1	163	-73.443%
2026-02-25	84.0000	87.1000	84.0000	87.1000	+3.444%	21	143	-71.550%
2026-02-24	83.7500	84.2000	83.7500	84.2000	-9.511%	2	143	-70.570%
2026-02-18	90.7500	93.0500	90.7500	93.0500	+5.619%	31	144	-73.369%
2026-02-12	88.1000	88.1000	88.1000	88.1000	+5.635%	3	124	-71.873%
2026-02-09	80.8500	84.2500	80.8500	83.4000	+0.542%	87	122	-70.288%
2026-02-06	84.1000	84.1000	82.9500	82.9500	-14.967%	4	67	-70.127%
2026-02-05	97.5500	97.5500	97.5500	97.5500	-1.215%	2	66	-74.598%
2026-02-03	98.7500	98.7500	98.7500	98.7500	+16.781%	2	66	-74.906%
2026-02-02	84.5600	84.5600	84.5600	84.5600	-2.243%	2	66	-70.695%
2026-01-30	88.1500	88.1500	86.5000	86.5000	-7.219%	5	66	-71.353%
2026-01-28	93.2300	93.2300	93.2300	93.2300	+13.281%	3	65	-73.421%
2026-01-21	82.3000	82.3000	82.3000	82.3000	-9.111%	3	62	-69.891%
2026-01-20	90.5500	90.5500	90.5500	90.5500	+0.611%	2	62	-72.634%
2026-01-16	90.0000	90.0000	90.0000	90.0000	+18.812%	3	59	-72.467%
2026-01-09	75.7500	75.7500	75.7500	75.7500	-13.734%	2	59	-67.287%
2026-01-05	89.1000	89.1000	87.8100	87.8100	+11.703%	13	52	-71.780%
2025-12-31	78.6100	78.6100	78.6100	78.6100	-8.455%	4	52	-68.477%
2025-12-22	85.3100	87.9500	85.3100	85.8700	-7.368%	26	52	-71.142%
2025-12-17	92.7000	92.7000	92.7000	92.7000	-7.300%	1	26	-73.269%
2025-12-08	100.0000	100.0000	100.0000	100.0000	+12.613%	1	25	-75.220%
2025-12-02	88.9500	88.9500	88.8000	88.8000	-7.336%	2	25	-72.095%
2025-11-19	95.8300	95.8300	95.8300	95.8300	-6.003%	1	25	-74.142%
2025-11-18	101.9500	101.9500	101.9500	101.9500	-15.429%	2	24	-75.694%
2025-11-10	120.8000	120.8000	120.5500	120.5500	-28.711%	3	25	-79.444%
2025-10-30	170.6000	170.7000	169.1000	169.1000	-8.792%	18	23	-85.346%
2025-10-29	181.6500	186.0000	181.2000	185.4000	+2.914%	17	14	-86.634%
2025-10-28	180.5500	180.5500	180.1500	180.1500	+7.810%	2	4	-86.245%
2025-10-03	167.0000	167.1000	167.0000	167.1000	-32.134%	2	3	-85.171%
2025-09-25	246.2200	246.2200	246.2200	246.2200	+18.091%	1	2	-89.936%
2025-07-15	208.5400	208.5400	208.5000	208.5000	-11.503%	4	2	-88.115%
2025-01-14	235.5600	235.6000	235.5600	235.6000	+11.659%	4	4	-89.482%
2024-11-15	211.0000	211.0000	211.0000	211.0000	+7.653%	2	2	-88.256%
2024-11-06	196.0000	196.0000	196.0000	196.0000	0.000%	1	1	-87.357%