Dark

LLY20270115P950
LLY Jan 15 2027 950.00 Put (LLY270115P00950000)
option OPRA

EOD

Sep 9, 2026

25.89-2.302%(-0.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	25.8900	25.8900	25.8900	25.8900	-2.302%	2	577	0.000%
2026-09-08	26.3400	26.5000	26.3400	26.5000	+15.217%	2	575	-2.302%
2026-09-04	23.0000	23.0000	23.0000	23.0000	+8.542%	1	573	+12.565%
2026-09-03	21.1900	21.1900	21.1900	21.1900	-8.467%	1	573	+22.180%
2026-09-02	20.7500	23.1500	20.7500	23.1500	+6.193%	53	572	+11.836%
2026-09-01	19.7000	21.8000	19.7000	21.8000	+11.224%	3	622	+18.761%
2026-08-26	18.4400	19.7500	18.4400	19.6000	+29.202%	8	621	+32.092%
2026-08-25	15.3500	15.3500	15.1700	15.1700	-4.290%	2	618	+70.666%
2026-08-24	16.4200	16.4200	15.6500	15.8500	+0.635%	14	616	+63.344%
2026-08-21	19.8500	19.8500	15.7500	15.7500	-2.477%	4	615	+64.381%
2026-08-20	15.2700	16.9000	15.2700	16.1500	+13.493%	7	611	+60.310%
2026-08-19	14.7000	14.7000	14.0100	14.2300	-22.240%	28	610	+81.940%
2026-08-18	19.6500	19.6500	17.8000	18.3000	-11.380%	9	597	+41.475%
2026-08-17	21.0900	21.0900	20.5000	20.6500	-15.021%	113	594	+25.375%
2026-08-14	24.2600	24.3000	24.2600	24.3000	+8.969%	2	506	+6.543%
2026-08-11	22.3000	22.3000	22.3000	22.3000	+3.963%	1	504	+16.099%
2026-08-10	22.0000	22.0000	21.4500	21.4500	-34.303%	8	503	+20.699%
2026-08-05	26.5600	32.6500	26.5600	32.6500	-26.331%	4	504	-20.704%
2026-08-04	41.4200	44.3200	40.0500	44.3200	+5.978%	54	504	-41.584%
2026-08-03	39.0000	42.6500	39.0000	41.8200	+11.818%	6	453	-38.092%
2026-07-31	37.7000	37.7500	37.3500	37.4000	+26.138%	9	449	-30.775%
2026-07-29	29.0000	29.6500	28.8000	29.6500	+2.136%	8	449	-12.681%
2026-07-28	28.7200	29.0300	28.7200	29.0300	-15.241%	4	451	-10.816%
2026-07-24	34.6500	34.6500	34.1500	34.2500	-15.328%	38	452	-24.409%
2026-07-21	40.9000	40.9000	40.3500	40.4500	+0.722%	21	452	-35.995%
2026-07-20	38.2600	40.3000	38.2600	40.1600	-0.100%	4	450	-35.533%
2026-07-17	40.2000	40.2000	40.2000	40.2000	+12.763%	23	450	-35.597%
2026-07-16	35.6500	35.6500	35.6500	35.6500	+0.140%	5	443	-27.377%
2026-07-13	34.4000	35.6000	34.4000	35.6000	-0.974%	2	438	-27.275%
2026-07-10	35.9500	35.9500	35.9500	35.9500	+12.520%	1	436	-27.983%
2026-07-09	31.9500	31.9500	31.9500	31.9500	-3.182%	1	436	-18.967%
2026-07-08	33.0000	33.0000	31.6000	33.0000	+5.600%	5	435	-21.545%
2026-07-07	31.1800	32.0000	30.5000	31.2500	-14.266%	14	432	-17.152%
2026-07-06	36.4500	36.4500	36.4500	36.4500	+9.789%	1	433	-28.971%
2026-07-02	32.5500	33.6000	32.2000	33.2000	-9.190%	6	432	-22.018%
2026-07-01	36.7500	36.8500	36.5600	36.5600	+3.982%	7	432	-29.185%
2026-06-30	33.4000	35.1600	33.4000	35.1600	+8.686%	21	432	-26.365%
2026-06-29	33.7000	33.7000	31.8500	32.3500	-5.520%	17	431	-19.969%
2026-06-26	34.7300	34.7300	34.2400	34.2400	-29.793%	3	431	-24.387%
2026-06-23	50.8500	50.8500	48.7700	48.7700	-2.849%	3	432	-46.914%
2026-06-22	50.2000	50.2000	50.2000	50.2000	-6.080%	1	435	-48.426%
2026-06-18	53.4500	53.4500	53.4500	53.4500	+7.980%	1	430	-51.562%
2026-06-17	49.6200	51.0500	49.5000	49.5000	-4.863%	6	430	-47.697%
2026-06-15	51.5000	52.0300	51.5000	52.0300	+13.826%	2	430	-50.240%
2026-06-11	45.7100	45.7100	45.7100	45.7100	-10.758%	1	429	-43.360%
2026-06-09	48.7500	51.2200	48.7500	51.2200	-3.812%	2	430	-49.453%
2026-06-04	53.2500	53.2500	53.2500	53.2500	-10.504%	1	429	-51.380%
2026-06-03	64.6000	64.6000	59.5000	59.5000	-8.250%	6	430	-56.487%
2026-06-02	63.5500	64.8500	63.5500	64.8500	+6.311%	4	431	-60.077%
2026-06-01	59.1000	61.0000	59.1000	61.0000	+6.087%	6	429	-57.557%
2026-05-29	55.0000	57.5000	55.0000	57.5000	+10.705%	7	423	-54.974%
2026-05-28	59.8500	59.8500	51.9400	51.9400	-14.149%	39	416	-50.154%
2026-05-27	59.8900	60.5000	59.6400	60.5000	-1.977%	7	389	-57.207%
2026-05-26	61.3000	63.3900	61.0700	61.7200	-16.707%	68	391	-58.052%
2026-05-21	74.1000	74.1000	74.1000	74.1000	-5.085%	1	355	-65.061%
2026-05-20	78.5900	78.7400	78.0400	78.0700	-12.330%	17	355	-66.837%
2026-05-18	89.0500	89.0500	89.0500	89.0500	+4.765%	1	354	-70.926%
2026-05-13	85.0000	85.0000	85.0000	85.0000	-4.868%	1	354	-69.541%
2026-05-12	88.7800	89.8500	88.0100	89.3500	-8.780%	8	354	-71.024%
2026-05-11	95.2400	97.9500	90.3000	97.9500	-4.243%	12	354	-73.568%
2026-05-08	102.2900	102.2900	102.2900	102.2900	+9.016%	1	364	-74.690%
2026-05-07	92.3200	93.8300	92.3200	93.8300	+3.794%	3	364	-72.408%
2026-05-06	89.4000	90.4000	89.4000	90.4000	-4.541%	3	364	-71.361%
2026-05-05	95.0000	95.0000	94.7000	94.7000	-6.515%	16	363	-72.661%
2026-05-04	101.3000	101.3000	101.3000	101.3000	-0.501%	3	352	-74.442%
2026-05-01	101.9500	101.9500	101.8100	101.8100	-15.158%	2	354	-74.570%
2026-04-30	120.0000	120.0000	120.0000	120.0000	-19.947%	2	354	-78.425%
2026-04-28	149.9000	149.9000	149.9000	149.9000	+19.824%	2	352	-82.728%
2026-04-22	125.5000	125.5000	125.0500	125.1000	-4.064%	12	352	-79.305%
2026-04-16	130.4000	130.4000	130.4000	130.4000	+8.036%	1	351	-80.146%
2026-04-14	120.7000	120.7000	120.7000	120.7000	+0.962%	1	351	-78.550%
2026-04-10	118.8500	119.5500	118.8500	119.5500	+2.733%	2	350	-78.344%
2026-04-08	116.3700	116.3700	116.3700	116.3700	-15.367%	10	351	-77.752%
2026-04-07	137.5000	137.5000	137.5000	137.5000	+19.389%	1	351	-81.171%
2026-04-01	125.0000	125.0000	115.1700	115.1700	-17.882%	2	350	-77.520%
2026-03-20	140.2500	140.2500	140.2500	140.2500	+0.552%	2	350	-81.540%
2026-03-18	139.4800	139.4800	139.4800	139.4800	+6.538%	1	352	-81.438%
2026-03-17	118.0000	130.9200	118.0000	130.9200	+24.591%	5	353	-80.225%
2026-03-16	105.0800	105.0800	105.0800	105.0800	-0.445%	2	353	-75.362%
2026-03-11	105.5500	105.5500	105.5500	105.5500	-0.752%	1	355	-75.471%
2026-03-09	106.3500	106.3500	106.3500	106.3500	-2.476%	1	355	-75.656%
2026-03-05	109.0500	109.0500	109.0500	109.0500	+5.771%	1	356	-76.259%
2026-03-03	105.4700	105.4700	103.1000	103.1000	+13.860%	3	356	-74.888%
2026-03-02	86.0000	90.5500	86.0000	90.5500	-3.773%	2	355	-71.408%
2026-02-26	95.1400	95.5000	94.1000	94.1000	+4.952%	3	354	-72.487%
2026-02-25	89.6600	89.6600	89.6600	89.6600	+1.368%	1	351	-71.124%
2026-02-24	88.4500	88.4500	88.4500	88.4500	+4.059%	1	351	-70.729%
2026-02-23	84.4400	86.1500	84.2500	85.0000	-13.177%	5	350	-69.541%
2026-02-19	97.9000	97.9000	97.9000	97.9000	+3.216%	1	350	-73.555%
2026-02-18	94.3600	94.8500	94.3600	94.8500	+7.054%	2	349	-72.704%
2026-02-17	82.5900	88.6000	82.5900	88.6000	+0.056%	2	349	-70.779%
2026-02-13	88.5500	88.5500	88.5500	88.5500	-7.904%	1	349	-70.762%
2026-02-12	95.2500	96.1500	95.2500	96.1500	+12.496%	2	349	-73.073%
2026-02-09	85.3800	85.4700	85.3800	85.4700	-1.476%	3	349	-69.709%
2026-02-06	86.8300	87.6500	86.5700	86.7500	-5.962%	55	346	-70.156%
2026-02-05	92.2500	92.2500	92.2500	92.2500	+31.786%	2	306	-71.935%
2026-02-04	76.7700	78.2300	70.0000	70.0000	-33.649%	13	306	-63.014%
2026-02-03	106.0000	106.0000	102.7000	105.5000	+22.036%	4	303	-75.460%
2026-02-02	86.4500	86.4500	86.4500	86.4500	-5.364%	1	306	-70.052%
2026-01-30	91.3500	91.3500	91.3500	91.3500	-3.272%	1	307	-71.658%
2026-01-29	94.4400	94.4400	94.4400	94.4400	-4.548%	2	307	-72.586%
2026-01-28	98.7000	100.3500	98.7000	98.9400	+19.522%	103	305	-73.833%
2026-01-26	83.9700	83.9700	82.7800	82.7800	+0.890%	139	226	-68.724%
2026-01-23	79.9000	82.0500	79.9000	82.0500	+7.677%	2	107	-68.446%
2026-01-22	76.7500	76.7500	76.2000	76.2000	-10.877%	2	107	-66.024%
2026-01-21	85.5000	85.5000	85.5000	85.5000	-8.409%	3	108	-69.719%
2026-01-20	94.2000	94.2000	93.3500	93.3500	+2.582%	3	112	-72.266%
2026-01-16	91.0000	91.0000	91.0000	91.0000	-7.801%	1	112	-71.549%
2026-01-15	85.4600	100.0000	85.4600	98.7000	+23.360%	7	112	-73.769%
2026-01-09	80.0100	80.0100	80.0100	80.0100	+4.986%	1	112	-67.642%
2026-01-08	75.0000	77.0000	75.0000	76.2100	-10.341%	4	111	-66.028%
2026-01-06	85.0000	85.0000	85.0000	85.0000	-6.951%	5	110	-69.541%
2026-01-05	92.4300	92.8000	91.3500	91.3500	+8.235%	14	109	-71.658%
2025-12-29	85.3700	85.3700	84.4000	84.4000	-3.982%	6	109	-69.325%
2025-12-26	87.9000	87.9000	87.9000	87.9000	+1.443%	2	109	-70.546%
2025-12-24	86.6500	86.6500	86.6500	86.6500	-0.230%	1	107	-70.121%
2025-12-22	89.8200	89.8200	86.8500	86.8500	-17.404%	2	107	-70.190%
2025-12-11	105.1500	105.1500	105.1500	105.1500	-2.819%	1	105	-75.378%
2025-12-08	108.2000	108.2000	108.2000	108.2000	+5.253%	1	105	-76.072%
2025-12-05	102.3000	102.8000	102.3000	102.8000	+4.291%	2	106	-74.815%
2025-12-03	97.4500	98.9000	97.4500	98.5700	+23.630%	36	106	-73.734%
2025-11-25	80.4900	80.4900	77.6500	79.7300	-9.501%	37	82	-67.528%
2025-11-24	88.1000	88.1000	88.1000	88.1000	-8.582%	1	45	-70.613%
2025-11-21	96.3700	96.3700	96.3700	96.3700	-5.695%	1	45	-73.135%
2025-11-20	101.9200	102.1900	101.9200	102.1900	-3.137%	5	44	-74.665%
2025-11-18	105.5000	105.5000	105.5000	105.5000	-1.632%	5	44	-75.460%
2025-11-17	107.2500	107.2500	107.2500	107.2500	+1.179%	1	44	-75.860%
2025-11-14	106.0000	106.0000	106.0000	106.0000	-3.636%	1	43	-75.575%
2025-11-13	101.5000	110.0000	101.5000	110.0000	+0.890%	7	43	-76.464%
2025-11-12	110.0000	110.1800	108.9500	109.0300	-12.285%	10	41	-76.254%
2025-11-10	125.8000	125.8000	124.3000	124.3000	-13.198%	6	36	-79.171%
2025-11-07	147.7600	147.7600	143.2000	143.2000	+4.487%	10	34	-81.920%
2025-11-06	134.5900	137.0500	134.5900	137.0500	+0.073%	4	34	-81.109%
2025-11-05	136.9500	136.9500	136.9500	136.9500	-12.464%	1	34	-81.095%
2025-11-03	155.8000	156.4500	155.8000	156.4500	-10.498%	2	34	-83.452%
2025-10-31	175.1500	175.1500	174.8000	174.8000	-0.682%	2	34	-85.189%
2025-10-30	175.9500	176.0000	175.9500	176.0000	-6.358%	6	33	-85.290%
2025-10-29	187.8500	187.9500	187.8500	187.9500	-5.482%	2	30	-86.225%
2025-10-20	199.3000	199.3000	198.8500	198.8500	+7.110%	2	29	-86.980%
2025-10-15	186.1000	186.1000	185.6500	185.6500	+1.117%	2	28	-86.054%
2025-10-13	184.2000	184.2000	183.6000	183.6000	-17.427%	2	28	-85.899%
2025-09-19	222.3500	222.3500	222.3500	222.3500	+2.821%	1	27	-88.356%
2025-09-17	216.2500	216.2500	216.2500	216.2500	+1.288%	1	27	-88.028%
2025-09-16	213.7000	213.7000	213.4500	213.5000	-13.744%	14	28	-87.874%
2025-08-26	247.5200	247.5200	247.5200	247.5200	-8.292%	1	25	-89.540%
2025-08-15	269.9000	269.9000	269.9000	269.9000	+24.585%	1	25	-90.408%
2025-07-22	216.8000	216.8000	216.6400	216.6400	+7.888%	2	25	-88.049%
2025-06-11	200.8000	200.8000	200.8000	200.8000	-7.230%	1	25	-87.107%
2025-06-10	216.4500	216.4500	216.4500	216.4500	-7.666%	1	26	-88.039%
2025-05-20	234.4200	234.4200	234.4200	234.4200	-6.176%	1	27	-88.956%
2025-05-15	249.7200	250.5900	249.6300	249.8500	-3.607%	20	47	-89.638%
2025-05-14	259.2000	259.2000	259.2000	259.2000	+6.566%	1	27	-90.012%
2025-05-08	237.1700	243.2300	237.1700	243.2300	+25.765%	2	27	-89.356%
2025-05-05	193.6600	193.6600	193.4000	193.4000	+23.248%	2	26	-86.613%
2025-02-28	156.9200	156.9200	156.9200	156.9200	-35.564%	2	25	-83.501%
2025-01-17	243.5300	243.5300	243.5300	243.5300	+1.589%	2	25	-89.369%
2025-01-14	243.0900	243.0900	239.7200	239.7200	+13.660%	2	25	-89.200%
2024-12-24	210.9100	210.9100	210.9100	210.9100	+0.625%	1	24	-87.725%
2024-12-11	210.9100	210.9100	209.6000	209.6000	-8.207%	4	24	-87.648%
2024-11-15	228.3400	228.3400	228.3400	228.3400	+6.701%	2	21	-88.662%
2024-11-06	214.0000	214.0000	214.0000	214.0000	+32.099%	1	22	-87.902%
2024-10-21	161.9800	162.0800	160.4000	162.0000	+4.334%	20	21	-84.019%
2024-10-11	155.2700	155.2700	155.2700	155.2700	0.000%	2	1	-83.326%