Dark

LLY20270115P970
LLY Jan 15 2027 970.00 Put (LLY270115P00970000)
option OPRA

EOD

Sep 9, 2026

31.30+0.321%(+0.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	32.0000	32.0000	31.1500	31.3000	+0.321%	8	142	0.000%
2026-09-08	31.2000	31.2000	31.2000	31.2000	+23.077%	1	140	+0.321%
2026-09-03	25.3500	25.3500	25.3500	25.3500	+3.343%	2	140	+23.471%
2026-09-02	24.8700	24.8700	24.5300	24.5300	+4.874%	2	139	+27.599%
2026-08-27	22.7600	23.4000	22.7600	23.3900	+30.089%	40	138	+33.818%
2026-08-21	17.9800	17.9800	17.9800	17.9800	-2.811%	2	140	+74.082%
2026-08-20	18.4000	18.5000	18.4000	18.5000	+31.206%	4	140	+69.189%
2026-08-19	14.1000	14.1000	14.1000	14.1000	-34.358%	2	137	+121.986%
2026-08-18	21.4800	21.4800	21.4800	21.4800	-10.871%	2	137	+45.717%
2026-08-17	24.2500	24.2500	23.9500	24.1000	-5.490%	13	136	+29.876%
2026-08-11	25.5000	25.5000	25.5000	25.5000	-1.923%	1	135	+22.745%
2026-08-10	26.0000	26.0000	26.0000	26.0000	-15.858%	1	136	+20.385%
2026-08-07	32.3500	32.3500	30.9000	30.9000	-5.069%	4	137	+1.294%
2026-08-06	32.5500	32.5500	32.5500	32.5500	-25.172%	1	139	-3.840%
2026-07-31	43.5000	43.5000	43.5000	43.5000	+12.403%	17	138	-28.046%
2026-07-24	37.5500	39.0000	37.5500	38.7000	-7.194%	6	126	-19.121%
2026-07-23	41.5000	42.0500	41.5000	41.7000	-9.935%	31	124	-24.940%
2026-07-22	45.7000	46.4000	45.7000	46.3000	-1.279%	8	94	-32.397%
2026-07-20	46.9000	46.9000	46.7500	46.9000	+4.688%	22	86	-33.262%
2026-07-17	44.1500	44.8500	44.1500	44.8000	+12.000%	5	64	-30.134%
2026-07-16	40.0000	40.0000	40.0000	40.0000	-15.074%	1	59	-21.750%
2026-07-14	46.6000	47.2000	46.5000	47.1000	+15.867%	34	59	-33.546%
2026-07-10	39.0000	40.6500	39.0000	40.6500	+12.729%	2	30	-23.001%
2026-07-09	36.0600	36.0600	36.0600	36.0600	-2.541%	1	31	-13.200%
2026-07-08	36.6100	37.0000	36.6100	37.0000	-4.393%	2	32	-15.405%
2026-07-06	38.7000	38.7000	38.7000	38.7000	+6.524%	1	31	-19.121%
2026-07-02	36.3300	36.3300	36.3300	36.3300	-11.713%	1	32	-13.845%
2026-07-01	41.0900	41.5000	41.0900	41.1500	+8.261%	4	32	-23.937%
2026-06-30	37.4500	38.6500	37.4500	38.0100	+3.092%	5	32	-17.653%
2026-06-29	36.8700	36.8700	36.8700	36.8700	-35.767%	1	27	-15.107%
2026-06-23	57.4000	57.4000	57.4000	57.4000	+7.030%	1	28	-45.470%
2026-06-08	53.6300	53.6300	53.6300	53.6300	-26.028%	1	29	-41.637%
2026-06-03	72.5000	72.5000	72.5000	72.5000	-0.138%	1	28	-56.828%
2026-06-02	72.6000	72.6000	72.6000	72.6000	+8.358%	1	29	-56.887%
2026-06-01	67.0000	67.0000	67.0000	67.0000	+6.265%	1	29	-53.284%
2026-05-29	62.8500	63.0500	62.8500	63.0500	+4.318%	2	28	-50.357%
2026-05-28	60.4400	60.4400	60.4400	60.4400	-11.766%	1	27	-48.213%
2026-05-27	68.5000	68.5000	68.5000	68.5000	-2.003%	1	27	-54.307%
2026-05-26	70.8000	70.9000	67.8000	69.9000	-13.383%	7	28	-55.222%
2026-05-21	81.4000	81.4000	80.7000	80.7000	-8.295%	4	27	-61.214%
2026-05-19	90.7000	90.7000	87.8500	88.0000	-10.796%	3	27	-64.432%
2026-05-18	98.5000	98.6500	97.0000	98.6500	+4.392%	9	30	-68.272%
2026-05-14	94.5000	94.5000	94.5000	94.5000	+4.420%	1	30	-66.878%
2026-05-13	90.3000	90.5000	90.3000	90.5000	-9.319%	10	25	-65.414%
2026-05-12	98.6500	99.8000	98.3500	99.8000	-10.781%	15	25	-68.637%
2026-05-08	111.8200	111.8600	111.8200	111.8600	+10.643%	10	25	-72.019%
2026-05-07	102.9000	102.9000	101.1000	101.1000	-6.992%	11	30	-69.041%
2026-05-01	109.3000	109.3000	108.5000	108.7000	-11.877%	4	26	-71.205%
2026-04-30	123.2000	123.3500	123.1500	123.3500	-28.720%	4	26	-74.625%
2026-04-29	173.0600	173.0600	170.0500	173.0500	+29.625%	10	36	-81.913%
2026-04-13	133.5000	133.5000	133.5000	133.5000	+1.870%	10	28	-76.554%
2026-04-10	131.0500	131.0500	131.0500	131.0500	+1.158%	10	28	-76.116%
2026-04-08	129.5500	129.5500	129.5500	129.5500	+6.293%	1	20	-75.839%
2026-04-01	136.5900	136.5900	121.8800	121.8800	-23.249%	2	20	-74.319%
2026-03-30	158.8000	158.8000	158.8000	158.8000	+5.627%	1	20	-80.290%
2026-03-24	150.3400	150.3400	150.3400	150.3400	+6.889%	1	20	-79.181%
2026-03-17	124.9400	140.9500	124.9400	140.6500	+11.010%	5	21	-77.746%
2026-03-06	126.7000	126.7000	126.7000	126.7000	-0.236%	1	23	-75.296%
2026-03-05	127.0000	127.0000	127.0000	127.0000	+19.338%	1	23	-75.354%
2026-03-02	106.4200	106.4200	106.4200	106.4200	+7.019%	5	23	-70.588%
2026-02-25	99.4400	99.4400	99.4400	99.4400	+3.261%	1	25	-68.524%
2026-02-24	96.3000	96.3000	96.3000	96.3000	+3.215%	1	25	-67.497%
2026-02-23	93.3000	93.3000	93.3000	93.3000	-11.312%	1	24	-66.452%
2026-02-18	104.7500	105.2000	104.3500	105.2000	+1.349%	9	23	-70.247%
2026-02-12	103.8000	103.8000	103.8000	103.8000	+9.958%	2	17	-69.846%
2026-02-06	95.8500	95.8500	94.4000	94.4000	+22.597%	2	18	-66.843%
2026-02-04	76.7000	77.0000	76.7000	77.0000	-31.311%	3	19	-59.351%
2026-02-03	112.1000	112.1000	112.1000	112.1000	+10.280%	10	19	-72.079%
2026-01-20	101.6500	101.6500	101.6500	101.6500	-0.616%	1	13	-69.208%
2026-01-15	102.2800	102.2800	102.2800	102.2800	+11.696%	1	13	-69.398%
2026-01-14	91.7200	91.7200	91.5700	91.5700	+0.077%	5	12	-65.818%
2026-01-08	91.5000	91.5000	91.5000	91.5000	+11.192%	1	7	-65.792%
2026-01-07	82.2900	82.2900	82.2900	82.2900	-15.799%	2	6	-61.964%
2026-01-05	97.7300	97.7300	97.7300	97.7300	-15.655%	1	5	-67.973%
2025-12-11	115.8800	115.8800	115.8700	115.8700	-6.954%	2	5	-72.987%
2025-12-10	124.5300	124.5300	124.5300	124.5300	+7.353%	2	7	-74.865%
2025-11-17	115.9500	116.0000	115.9500	116.0000	+0.225%	2	5	-73.017%
2025-11-13	115.7400	115.7400	115.7400	115.7400	-3.244%	1	5	-72.957%
2025-11-12	119.6200	119.6200	119.6200	119.6200	-11.720%	2	5	-73.834%
2025-11-10	133.7000	136.1500	133.0600	135.5000	-8.446%	4	3	-76.900%
2025-11-05	148.0000	148.0000	148.0000	148.0000	-29.574%	1	2	-78.851%
2025-10-22	209.8000	210.1500	209.8000	210.1500	+14.119%	2	1	-85.106%
2025-10-07	183.7500	184.1500	183.7500	184.1500	0.000%	2	0	-83.003%