Dark

LLY20270115P980
LLY Jan 15 2027 980.00 Put (LLY270115P00980000)
option OPRA

EOD

Sep 4, 2026

30.94+11.495%(+3.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	30.9400	30.9400	30.9400	30.9400	+11.495%	1	347	0.000%
2026-09-03	28.6500	28.6500	26.2500	27.7500	-1.943%	7	347	+11.495%
2026-09-02	28.3000	28.3000	28.3000	28.3000	+12.974%	1	348	+9.329%
2026-09-01	25.0500	25.0500	25.0500	25.0500	-11.796%	1	347	+23.513%
2026-08-31	27.6000	28.4000	27.6000	28.4000	+4.220%	61	347	+8.944%
2026-08-28	27.3500	27.3500	27.2500	27.2500	+7.708%	2	336	+13.541%
2026-08-27	25.8000	25.8000	25.2000	25.3000	+2.016%	15	336	+22.292%
2026-08-26	24.8000	24.8000	23.7100	24.8000	+19.231%	11	336	+24.758%
2026-08-25	19.6500	20.8000	19.6500	20.8000	-0.478%	8	336	+48.750%
2026-08-20	19.2500	20.9000	19.2500	20.9000	+15.918%	8	336	+48.038%
2026-08-19	18.2900	18.2900	18.0300	18.0300	-20.678%	101	334	+71.603%
2026-08-18	22.3300	23.0500	22.3300	22.7300	-12.070%	6	234	+36.120%
2026-08-17	28.8000	28.8000	25.8000	25.8500	-8.203%	19	234	+19.691%
2026-08-10	29.1000	29.7200	28.0000	28.1600	-17.176%	6	234	+9.872%
2026-08-07	34.0000	34.0000	34.0000	34.0000	0.000%	1	238	-9.000%
2026-08-06	33.8000	34.0000	33.8000	34.0000	-13.596%	17	239	-9.000%
2026-08-05	33.8800	40.0000	33.8800	39.3500	-21.520%	92	225	-21.372%
2026-08-04	49.2000	50.1400	48.8500	50.1400	-3.017%	5	202	-38.293%
2026-08-03	43.4500	52.0000	43.4500	51.7000	+18.714%	55	198	-40.155%
2026-07-30	43.5500	43.5500	43.5500	43.5500	-1.582%	1	168	-28.955%
2026-07-23	44.2000	44.5500	43.2500	44.2500	-4.117%	27	167	-30.079%
2026-07-21	47.1000	47.1000	46.1000	46.1500	-0.966%	13	145	-32.958%
2026-07-17	46.7400	46.7400	46.3000	46.6000	+1.992%	18	145	-33.605%
2026-07-16	45.6900	45.6900	45.6900	45.6900	-5.404%	1	143	-32.283%
2026-07-14	48.3000	48.3000	48.3000	48.3000	+15.000%	1	144	-35.942%
2026-07-13	42.4000	42.4000	42.0000	42.0000	-1.083%	2	143	-26.333%
2026-07-10	42.0000	42.4600	42.0000	42.4600	+11.152%	33	144	-27.131%
2026-07-07	38.2000	38.2000	38.2000	38.2000	-7.952%	1	162	-19.005%
2026-07-06	41.5000	41.5000	41.5000	41.5000	+7.597%	1	163	-25.446%
2026-07-02	38.5700	38.5700	38.5700	38.5700	-13.598%	1	163	-19.782%
2026-07-01	44.6400	44.6400	44.6400	44.6400	+8.745%	5	163	-30.690%
2026-06-30	41.0000	41.1500	41.0000	41.0500	+6.623%	3	163	-24.629%
2026-06-29	38.5000	38.5000	38.5000	38.5000	-8.983%	7	162	-19.636%
2026-06-26	45.0000	45.0500	42.2100	42.3000	-32.536%	11	162	-26.856%
2026-06-22	62.7000	62.7000	62.7000	62.7000	+4.326%	5	165	-50.654%
2026-06-17	60.1500	60.1500	58.8500	60.1000	-0.332%	18	161	-48.519%
2026-06-09	58.0800	60.3000	58.0800	60.3000	+9.636%	2	161	-48.690%
2026-06-08	55.0000	55.0000	55.0000	55.0000	-3.509%	7	160	-43.745%
2026-06-05	55.3500	57.0000	55.3500	57.0000	-5.863%	3	154	-45.719%
2026-06-04	60.5500	60.5500	60.5500	60.5500	-20.684%	1	156	-48.902%
2026-06-02	75.5000	76.3400	75.5000	76.3400	+8.207%	3	155	-59.471%
2026-06-01	69.8500	70.5500	69.8500	70.5500	+6.266%	2	156	-56.145%
2026-05-29	66.1500	66.4000	66.1500	66.3900	-5.495%	4	154	-53.397%
2026-05-27	71.9900	71.9900	70.2500	70.2500	-7.578%	8	157	-55.957%
2026-05-26	72.5700	76.0100	72.5700	76.0100	-2.313%	13	159	-59.295%
2026-05-22	77.8100	77.8100	77.8100	77.8100	-7.863%	1	157	-60.236%
2026-05-21	85.6000	85.6000	83.2500	84.4500	-10.711%	3	157	-63.363%
2026-05-19	96.7500	96.7500	94.5800	94.5800	-5.420%	2	157	-67.287%
2026-05-14	100.0000	100.0000	100.0000	100.0000	+6.045%	1	155	-69.060%
2026-05-13	100.5000	100.5000	94.3000	94.3000	-9.544%	7	156	-67.190%
2026-05-12	103.0000	105.4000	102.3400	104.2500	-4.707%	12	156	-70.321%
2026-05-11	107.4600	109.4000	107.4600	109.4000	-6.022%	2	156	-71.718%
2026-05-08	116.4100	116.4100	116.4100	116.4100	+5.635%	1	149	-73.422%
2026-05-07	106.2000	110.2000	106.1500	110.2000	+6.515%	3	148	-71.924%
2026-05-06	103.4600	103.4600	103.4600	103.4600	-2.991%	1	147	-70.095%
2026-05-05	108.7300	108.7300	106.6500	106.6500	-7.180%	3	146	-70.989%
2026-05-04	114.9000	114.9000	114.9000	114.9000	-0.476%	6	144	-73.072%
2026-05-01	115.6500	115.9000	115.0500	115.4500	-11.870%	4	139	-73.201%
2026-04-30	134.0000	134.0000	127.0000	131.0000	-19.459%	51	139	-76.382%
2026-04-27	161.8500	162.6500	161.8500	162.6500	+0.240%	2	130	-80.978%
2026-04-24	162.0500	162.4900	162.0500	162.2600	+4.013%	6	129	-80.932%
2026-03-23	150.4500	156.0000	150.4500	156.0000	+1.167%	2	130	-80.167%
2026-03-18	155.0000	155.0000	150.6500	154.2000	+4.507%	4	128	-79.935%
2026-03-17	135.0000	148.0000	135.0000	147.5500	+18.049%	11	125	-79.031%
2026-03-16	124.9900	124.9900	124.9900	124.9900	+2.695%	10	125	-75.246%
2026-03-13	121.5500	121.7100	121.5500	121.7100	-7.656%	10	125	-74.579%
2026-03-06	131.8000	131.8000	131.8000	131.8000	+1.385%	1	125	-76.525%
2026-03-05	127.0000	130.0000	127.0000	130.0000	+8.333%	2	124	-76.200%
2026-03-03	116.0000	120.3000	116.0000	120.0000	+8.011%	5	124	-74.217%
2026-03-02	111.1000	111.1000	111.1000	111.1000	+1.000%	1	124	-72.151%
2026-02-26	110.0000	110.0000	110.0000	110.0000	+3.774%	2	124	-71.873%
2026-02-24	106.0000	106.0000	106.0000	106.0000	+9.504%	3	124	-70.811%
2026-02-23	96.8000	96.8000	96.8000	96.8000	-11.880%	1	124	-68.037%
2026-02-18	109.8500	109.8500	109.8500	109.8500	+7.591%	1	123	-71.834%
2026-02-17	100.7000	102.1000	100.3500	102.1000	+3.445%	9	122	-69.696%
2026-02-13	98.7000	98.7000	98.7000	98.7000	-9.533%	2	121	-68.652%
2026-02-12	104.7500	109.3000	104.7500	109.1000	-1.178%	4	121	-71.641%
2026-02-11	110.0000	110.4000	110.0000	110.4000	+26.970%	2	121	-71.975%
2026-02-04	87.0000	87.0000	86.0300	86.9500	-26.500%	9	119	-64.416%
2026-02-03	106.7000	118.3000	106.7000	118.3000	+15.302%	2	119	-73.846%
2026-01-30	105.6300	105.6300	102.6000	102.6000	-5.088%	2	119	-69.844%
2026-01-29	107.5500	108.1000	107.5500	108.1000	-3.015%	2	120	-71.378%
2026-01-28	111.4600	111.4600	111.4600	111.4600	+14.600%	1	120	-72.241%
2026-01-27	97.5000	97.5000	96.1700	97.2600	+6.879%	3	119	-68.188%
2026-01-22	91.0000	91.0000	91.0000	91.0000	-14.714%	2	119	-66.000%
2026-01-20	110.4500	110.4500	106.6900	106.7000	-4.124%	32	119	-71.003%
2026-01-15	111.2900	111.2900	111.2900	111.2900	+29.182%	1	125	-72.199%
2026-01-07	87.6500	88.0000	86.1400	86.1500	-12.047%	73	124	-64.086%
2026-01-02	97.9500	97.9500	97.9500	97.9500	-1.657%	1	185	-68.412%
2025-12-26	99.6000	99.6000	99.6000	99.6000	-1.435%	5	184	-68.936%
2025-12-23	101.0500	101.0500	101.0500	101.0500	-12.707%	1	184	-69.381%
2025-12-05	115.7600	115.7900	115.7600	115.7600	+12.827%	4	183	-73.272%
2025-12-02	102.6000	102.6000	102.6000	102.6000	+14.089%	5	179	-69.844%
2025-11-26	89.9300	89.9300	89.9300	89.9300	-11.833%	50	134	-65.595%
2025-11-24	101.8500	102.0500	101.8500	102.0000	-12.821%	40	134	-69.667%
2025-11-18	120.0000	120.0000	117.0000	117.0000	-2.880%	2	113	-73.556%
2025-11-14	118.5300	120.4700	118.1800	120.4700	-3.237%	101	112	-74.317%
2025-11-13	124.0000	124.5000	124.0000	124.5000	-0.994%	23	41	-75.149%
2025-11-12	125.7500	125.7500	125.7500	125.7500	-5.946%	3	24	-75.396%
2025-11-11	133.7000	133.7000	133.7000	133.7000	-3.813%	1	24	-76.859%
2025-11-10	139.0000	139.0000	139.0000	139.0000	-6.711%	1	24	-77.741%
2025-11-05	149.0000	149.0000	149.0000	149.0000	-11.336%	10	23	-79.235%
2025-11-04	168.1000	168.1000	168.0500	168.0500	-0.650%	2	13	-81.589%
2025-11-03	169.1500	169.1500	169.1500	169.1500	-19.853%	2	13	-81.709%
2025-10-14	211.0000	211.0500	211.0000	211.0500	-7.738%	2	13	-85.340%
2025-07-14	226.4400	228.7500	226.4400	228.7500	-0.888%	12	12	-86.474%
2025-07-09	229.7500	230.8000	229.7500	230.8000	-10.888%	2	12	-86.594%
2025-04-08	259.0000	259.0000	259.0000	259.0000	+60.124%	9	11	-88.054%
2025-03-05	161.7500	161.7500	161.7500	161.7500	-38.692%	2	3	-80.872%
2025-01-14	264.0000	264.0400	263.2200	263.8300	+16.097%	6	3	-88.273%
2024-11-26	227.2500	227.2500	227.2500	227.2500	0.000%	1	1	-86.385%