Dark

LLY20270917P1000
LLY Sep 17 2027 1000.00 Put (LLY270917P01000000)
option OPRA

EOD

Sep 9, 2026

89.08-2.645%(-2.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	88.9300	89.0800	88.9300	89.0800	-2.645%	2	139	0.000%
2026-09-08	90.0000	91.6000	90.0000	91.5000	+7.647%	12	139	-2.645%
2026-09-04	85.8000	85.8000	85.0000	85.0000	+0.532%	4	136	+4.800%
2026-09-03	80.8700	84.5500	80.8700	84.5500	+2.809%	3	136	+5.358%
2026-09-02	79.0000	82.2400	79.0000	82.2400	+1.044%	3	136	+8.317%
2026-09-01	80.4500	82.0000	80.4500	81.3900	-4.055%	34	134	+9.448%
2026-08-31	84.4000	84.8300	84.4000	84.8300	+4.214%	4	100	+5.010%
2026-08-28	81.3500	81.4000	80.9000	81.4000	+17.800%	3	96	+9.435%
2026-08-25	69.1000	69.1000	69.1000	69.1000	-3.492%	1	95	+28.915%
2026-08-24	71.6000	71.6000	71.6000	71.6000	+3.438%	1	95	+24.413%
2026-08-21	74.2500	74.2500	69.2200	69.2200	+1.199%	2	95	+28.691%
2026-08-20	67.4500	69.0000	67.4500	68.4000	+5.231%	21	94	+30.234%
2026-08-19	66.0000	66.8000	64.9500	65.0000	-13.333%	5	88	+37.046%
2026-08-18	75.0000	75.0000	75.0000	75.0000	-10.394%	2	88	+18.773%
2026-08-17	83.7000	83.7000	83.7000	83.7000	+7.308%	2	90	+6.428%
2026-08-13	78.0000	78.0000	78.0000	78.0000	-3.226%	1	88	+14.205%
2026-08-12	80.2500	80.6000	80.2500	80.6000	-20.079%	4	88	+10.521%
2026-07-31	102.8400	102.8400	100.8500	100.8500	+17.967%	2	90	-11.671%
2026-07-29	85.4900	85.4900	85.4900	85.4900	-18.581%	2	89	+4.199%
2026-07-15	105.0000	105.0000	105.0000	105.0000	+13.330%	1	89	-15.162%
2026-07-10	92.6500	92.6500	92.6500	92.6500	+6.494%	1	88	-3.853%
2026-07-08	87.0000	87.0000	87.0000	87.0000	-0.057%	11	87	+2.391%
2026-07-07	86.5100	87.3500	86.5100	87.0500	-8.368%	6	76	+2.332%
2026-06-26	95.0000	95.0000	95.0000	95.0000	-16.776%	1	76	-6.232%
2026-06-18	114.0000	114.1500	114.0000	114.1500	-1.510%	2	75	-21.962%
2026-06-15	115.9000	115.9000	115.9000	115.9000	+9.134%	1	75	-23.141%
2026-06-11	108.7500	108.7500	105.6000	106.2000	+0.245%	9	75	-16.121%
2026-06-08	106.4200	107.1300	105.9400	105.9400	-1.771%	11	66	-15.915%
2026-06-05	107.8500	107.8500	107.8500	107.8500	-2.177%	1	65	-17.404%
2026-06-04	110.2500	110.2500	110.2500	110.2500	-11.339%	3	65	-19.202%
2026-06-03	124.3500	124.3500	124.3500	124.3500	-9.754%	1	65	-28.363%
2026-05-21	137.7900	137.7900	137.7900	137.7900	-5.752%	1	65	-35.351%
2026-05-19	146.2000	146.2000	146.2000	146.2000	-1.516%	50	65	-39.070%
2026-05-15	149.0500	149.0500	148.4500	148.4500	-2.239%	2	116	-39.993%
2026-05-13	151.8500	151.8500	151.8500	151.8500	-2.940%	1	115	-41.337%
2026-05-12	156.4500	156.4500	156.4500	156.4500	-3.007%	1	115	-43.062%
2026-05-11	163.4700	163.4700	157.4000	161.3000	-4.358%	14	115	-44.774%
2026-05-08	166.8300	168.6500	166.8300	168.6500	+6.103%	3	109	-47.181%
2026-05-07	159.3500	159.3500	158.9500	158.9500	+3.281%	14	107	-43.957%
2026-05-06	153.9000	153.9000	153.9000	153.9000	-5.146%	4	107	-42.118%
2026-05-04	162.6000	162.6000	162.2500	162.2500	-2.347%	2	104	-45.097%
2026-05-01	166.4000	166.4000	166.1500	166.1500	-19.672%	2	105	-46.386%
2026-04-24	196.0500	206.8400	196.0500	206.8400	+11.775%	2	105	-56.933%
2026-04-20	185.7000	185.7000	185.0500	185.0500	-7.544%	2	104	-51.862%
2026-04-15	200.1500	200.1500	200.1500	200.1500	+6.463%	3	103	-55.493%
2026-04-06	187.5000	188.0000	187.5000	188.0000	+6.558%	2	103	-52.617%
2026-04-01	176.4300	176.4300	176.4300	176.4300	-9.704%	50	103	-49.510%
2026-03-19	194.5000	195.3900	194.5000	195.3900	+1.739%	2	53	-54.409%
2026-03-18	192.0500	192.0500	192.0500	192.0500	+3.131%	2	53	-53.616%
2026-03-17	186.0000	186.2200	185.9000	186.2200	+10.845%	4	55	-52.164%
2026-03-16	168.0000	168.0000	168.0000	168.0000	-2.240%	1	55	-46.976%
2026-03-12	171.8500	171.8500	171.8500	171.8500	+10.771%	5	55	-48.164%
2026-03-03	155.1400	155.1400	155.1400	155.1400	+4.471%	5	55	-42.581%
2026-03-02	148.6700	149.8200	148.3500	148.5000	+1.469%	20	50	-40.013%
2026-02-27	146.3500	146.3500	146.3500	146.3500	-4.096%	1	50	-39.132%
2026-02-26	155.0000	155.0000	152.6000	152.6000	+3.810%	2	50	-41.625%
2026-02-25	147.0000	147.0000	147.0000	147.0000	+2.618%	1	48	-39.401%
2026-02-24	143.4000	144.2500	143.1000	143.2500	-0.659%	14	48	-37.815%
2026-02-23	144.2000	144.2000	144.2000	144.2000	-5.997%	1	49	-38.225%
2026-02-19	153.4000	153.4000	153.4000	153.4000	+0.921%	1	50	-41.930%
2026-02-18	152.8300	153.0900	152.0000	152.0000	+3.296%	14	50	-41.395%
2026-02-17	140.5000	147.1500	140.3500	147.1500	+0.102%	3	46	-39.463%
2026-02-12	153.9900	153.9900	147.0000	147.0000	-6.369%	2	45	-39.401%
2026-02-11	157.0000	157.0000	157.0000	157.0000	+5.710%	1	47	-43.261%
2026-02-10	139.5500	148.5200	139.5500	148.5200	+2.294%	3	46	-40.022%
2026-02-09	129.9200	145.1900	129.9200	145.1900	-5.173%	3	46	-38.646%
2026-02-05	131.8500	153.1100	131.8500	153.1100	+15.164%	13	44	-41.820%
2026-02-04	121.3300	134.6700	121.1800	132.9500	-15.587%	12	53	-32.997%
2026-01-28	153.2000	158.0000	153.2000	157.5000	+18.590%	3	49	-43.441%
2026-01-23	132.9300	134.3700	132.8100	132.8100	-4.253%	16	48	-32.927%
2026-01-21	138.7100	138.7100	138.7100	138.7100	-6.277%	1	42	-35.780%
2026-01-16	148.0000	148.0000	148.0000	148.0000	+7.246%	1	40	-39.811%
2026-01-14	138.0000	138.0000	138.0000	138.0000	-1.429%	1	40	-35.449%
2026-01-09	140.2500	140.2500	140.0000	140.0000	+7.692%	2	40	-36.371%
2026-01-07	130.0000	130.0000	130.0000	130.0000	-4.334%	1	40	-31.477%
2025-12-30	135.8900	135.8900	135.8900	135.8900	-1.814%	3	40	-34.447%
2025-12-29	138.9000	138.9000	138.4000	138.4000	-15.383%	2	40	-35.636%
2025-12-08	163.5600	163.5600	163.5600	163.5600	0.000%	40	40	-45.537%