Dark

LLY20270115C1020
LLY Jan 15 2027 1020.00 Call (LLY270115C01020000)
option OPRA

EOD

Sep 9, 2026

160.75-2.652%(-4.38)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	160.7500	160.7500	160.7500	160.7500	-2.652%	4	150	0.000%
2026-09-08	165.1300	165.1300	165.1300	165.1300	-15.836%	1	152	-2.652%
2026-09-02	196.2000	196.2000	196.2000	196.2000	-25.413%	1	153	-18.068%
2026-08-24	262.5500	263.0500	262.5500	263.0500	-11.935%	7	153	-38.890%
2026-08-19	300.0000	300.0000	298.7000	298.7000	+21.270%	2	158	-46.183%
2026-08-18	246.3100	246.3100	246.3100	246.3100	+12.558%	10	159	-34.737%
2026-08-14	218.8000	218.8800	217.7200	218.8300	-8.973%	20	169	-26.541%
2026-08-13	240.4000	240.4000	240.4000	240.4000	-3.240%	1	176	-33.132%
2026-07-27	248.4500	248.4500	248.4500	248.4500	+13.112%	1	176	-35.299%
2026-07-21	219.2500	219.6500	219.2500	219.6500	+1.997%	3	175	-26.815%
2026-07-15	215.3500	215.3500	215.3500	215.3500	-0.093%	1	176	-25.354%
2026-07-14	212.3000	215.5500	209.5500	215.5500	-10.708%	16	177	-25.423%
2026-07-10	241.4000	241.4000	241.4000	241.4000	-13.259%	1	182	-33.409%
2026-07-02	278.6000	278.6000	278.3000	278.3000	+13.176%	2	185	-42.239%
2026-07-01	245.9000	245.9000	245.9000	245.9000	-5.612%	1	185	-34.628%
2026-06-26	260.5200	260.5200	260.5200	260.5200	+27.881%	3	186	-38.296%
2026-06-15	203.7200	203.7200	203.7200	203.7200	-10.598%	4	186	-21.093%
2026-06-09	234.2000	234.2000	227.8700	227.8700	+5.765%	5	182	-29.455%
2026-06-05	215.4500	215.4500	215.4500	215.4500	+7.725%	1	181	-25.389%
2026-06-04	200.0000	200.0000	200.0000	200.0000	+22.737%	3	182	-19.625%
2026-06-02	153.4500	162.9500	153.3000	162.9500	-8.982%	9	184	-1.350%
2026-05-29	194.0000	194.8000	179.0200	179.0300	-17.231%	12	184	-10.211%
2026-05-28	205.0600	216.3000	205.0600	216.3000	+21.517%	8	186	-25.682%
2026-05-27	180.0000	180.0000	178.0000	178.0000	+3.705%	2	188	-9.691%
2026-05-26	171.6400	171.6400	171.6400	171.6400	+5.560%	1	190	-6.345%
2026-05-22	162.0800	162.6000	160.9600	162.6000	+28.945%	5	190	-1.138%
2026-05-20	133.5000	133.5000	126.1000	126.1000	-2.354%	22	191	+27.478%
2026-05-19	129.3700	129.3700	128.7500	129.1400	+12.296%	3	171	+24.477%
2026-05-18	115.0000	115.0000	115.0000	115.0000	-5.861%	1	171	+39.783%
2026-05-15	128.8000	130.6000	122.1600	122.1600	-9.558%	12	171	+31.590%
2026-05-13	135.0700	135.0700	135.0700	135.0700	+16.389%	1	175	+19.012%
2026-05-12	117.2500	117.2500	116.0500	116.0500	+0.520%	11	175	+38.518%
2026-05-11	113.5000	116.0000	113.4000	115.4500	+21.783%	36	175	+39.238%
2026-05-08	94.4000	94.8000	94.4000	94.8000	-18.974%	2	167	+69.568%
2026-05-06	117.0000	117.0000	117.0000	117.0000	+3.403%	5	165	+37.393%
2026-05-05	109.7700	113.6000	109.7700	113.1500	+5.797%	14	160	+42.068%
2026-05-04	102.6900	106.9500	102.6900	106.9500	+4.037%	2	149	+50.304%
2026-05-01	114.5900	114.5900	102.8000	102.8000	+11.751%	3	148	+56.372%
2026-04-30	75.1900	91.9900	75.1900	91.9900	+35.279%	8	148	+74.747%
2026-04-27	68.0000	68.0000	68.0000	68.0000	-5.687%	2	146	+136.397%
2026-04-24	67.8000	72.1000	67.8000	72.1000	-12.095%	3	146	+122.954%
2026-04-21	80.0000	82.0200	80.0000	82.0200	-7.479%	2	144	+95.989%
2026-04-20	88.6500	88.6500	88.6500	88.6500	-3.473%	1	144	+81.331%
2026-04-17	93.8500	93.8500	91.8400	91.8400	+12.343%	4	143	+75.033%
2026-04-16	83.7500	83.7500	81.7500	81.7500	-6.774%	5	143	+96.636%
2026-04-15	87.6900	87.6900	87.6900	87.6900	-10.612%	1	143	+83.316%
2026-04-14	98.1500	98.5000	98.1000	98.1000	+0.760%	3	142	+63.863%
2026-04-06	96.8500	97.5000	96.7500	97.3600	-3.028%	12	141	+65.109%
2026-03-20	100.4000	100.4000	100.4000	100.4000	-0.849%	2	138	+60.110%
2026-03-19	100.3700	101.3000	100.3700	101.2600	+2.025%	4	136	+58.750%
2026-03-18	99.2500	99.2500	99.2500	99.2500	-2.886%	1	135	+61.965%
2026-03-17	108.0000	108.0000	102.2000	102.2000	-30.552%	2	136	+57.290%
2026-03-09	147.1600	147.1600	147.1600	147.1600	+0.588%	1	135	+9.235%
2026-03-04	147.0000	147.0000	146.3000	146.3000	-5.613%	16	134	+9.877%
2026-03-02	155.0000	155.0000	155.0000	155.0000	+3.887%	7	133	+3.710%
2026-02-26	158.2000	158.2000	149.2000	149.2000	-9.461%	6	133	+7.741%
2026-02-25	164.7900	164.7900	164.7900	164.7900	-7.056%	1	132	-2.452%
2026-02-24	180.1700	180.1700	177.3000	177.3000	-1.297%	3	132	-9.334%
2026-02-23	168.1000	179.6300	168.1000	179.6300	+18.960%	5	133	-10.510%
2026-02-20	151.0000	151.0000	151.0000	151.0000	-3.205%	1	135	+6.457%
2026-02-18	155.5000	156.0000	155.5000	156.0000	+0.322%	3	135	+3.045%
2026-02-12	159.6600	159.6600	155.5000	155.5000	-11.143%	2	135	+3.376%
2026-02-09	175.0000	175.0000	175.0000	175.0000	-3.846%	1	134	-8.143%
2026-02-06	182.0000	182.0500	182.0000	182.0000	+17.647%	11	134	-11.676%
2026-02-05	154.6100	154.7000	154.6100	154.7000	-24.025%	5	137	+3.911%
2026-02-04	192.5000	203.6200	192.5000	203.6200	+36.246%	2	140	-21.054%
2026-02-03	153.0000	153.0000	149.4500	149.4500	-16.275%	5	140	+7.561%
2026-02-02	178.5000	178.5000	178.5000	178.5000	+10.801%	1	139	-9.944%
2026-01-30	161.1000	161.2000	161.1000	161.1000	-0.764%	5	139	-0.217%
2026-01-29	168.3000	168.3000	162.3400	162.3400	+3.831%	2	134	-0.979%
2026-01-28	157.0000	157.0000	156.3500	156.3500	-12.805%	5	132	+2.814%
2026-01-27	179.3100	179.3100	179.3100	179.3100	-5.626%	1	129	-10.351%
2026-01-23	190.0000	190.0000	190.0000	190.0000	-5.000%	1	129	-15.395%
2026-01-21	193.0000	200.0000	191.2500	200.0000	+17.647%	8	129	-19.625%
2026-01-15	163.0000	170.0000	162.2500	170.0000	-14.250%	17	128	-5.441%
2026-01-09	215.2500	215.2500	198.2500	198.2500	-3.293%	5	118	-18.916%
2026-01-08	212.2000	212.2000	205.0000	205.0000	-6.890%	4	120	-21.585%
2026-01-07	220.1700	220.1700	220.1700	220.1700	+18.054%	10	118	-26.988%
2026-01-06	185.5000	186.5000	185.5000	186.5000	+6.987%	2	118	-13.807%
2026-01-05	174.3200	174.3200	174.3200	174.3200	-13.703%	2	117	-7.785%
2025-12-31	202.0000	202.0000	202.0000	202.0000	-3.750%	1	117	-20.421%
2025-12-29	209.8700	209.8700	209.8700	209.8700	+2.877%	5	117	-23.405%
2025-12-26	203.3200	204.0000	203.3200	204.0000	+0.990%	2	117	-21.201%
2025-12-19	202.0000	202.0000	202.0000	202.0000	+1.508%	1	118	-20.421%
2025-12-18	199.0000	199.0000	199.0000	199.0000	+3.646%	1	118	-19.221%
2025-12-15	192.0000	192.0000	192.0000	192.0000	+9.589%	1	117	-16.276%
2025-12-12	164.9900	176.0000	164.9900	175.2000	+6.472%	7	118	-8.248%
2025-12-11	162.2000	164.5500	162.2000	164.5500	+5.528%	2	118	-2.309%
2025-12-09	155.9300	155.9300	155.9300	155.9300	-23.074%	7	118	+3.091%
2025-11-21	202.6500	202.7000	202.6500	202.7000	+6.449%	2	111	-20.696%
2025-11-18	190.4200	190.4200	190.4200	190.4200	+2.930%	2	110	-15.581%
2025-11-17	181.9300	185.0000	181.9300	185.0000	-0.329%	12	110	-13.108%
2025-11-14	185.6100	185.6100	185.6100	185.6100	+25.837%	1	99	-13.394%
2025-11-11	147.5000	147.5000	147.5000	147.5000	+14.058%	2	98	+8.983%
2025-11-05	116.7500	129.3200	116.7500	129.3200	+39.911%	2	98	+24.304%
2025-11-03	92.4300	92.4300	92.4300	92.4300	+14.111%	1	99	+73.915%
2025-10-31	81.0000	81.0000	81.0000	81.0000	+1.250%	1	99	+98.457%
2025-10-30	80.0000	80.0000	80.0000	80.0000	+24.031%	1	99	+100.938%
2025-10-22	64.4000	64.5000	64.4000	64.5000	+0.078%	2	99	+149.225%
2025-10-21	65.2000	65.2000	64.4500	64.4500	-8.256%	2	100	+149.418%
2025-10-13	70.2500	70.2500	70.2500	70.2500	-12.188%	1	101	+128.826%
2025-10-10	80.0000	80.0000	80.0000	80.0000	-0.212%	1	100	+100.938%
2025-10-09	80.1700	80.1700	80.1700	80.1700	+5.072%	1	100	+100.511%
2025-10-03	76.3000	76.3000	76.3000	76.3000	+13.542%	1	100	+110.682%
2025-10-02	68.8800	68.8800	67.0000	67.2000	-6.341%	6	100	+139.211%
2025-10-01	49.6700	72.7000	49.6700	71.7500	+96.306%	20	100	+124.042%
2025-09-26	36.5500	36.5500	36.5500	36.5500	-4.043%	1	98	+339.808%
2025-09-24	38.0900	38.0900	38.0900	38.0900	-17.892%	1	99	+322.027%
2025-09-17	46.3900	46.3900	46.3900	46.3900	+11.918%	1	99	+246.519%
2025-09-08	41.3500	41.4500	41.3500	41.4500	+9.947%	2	98	+287.817%
2025-09-05	37.3000	37.7000	37.3000	37.7000	-10.558%	2	97	+326.393%
2025-09-04	39.9000	42.5500	39.9000	42.1500	+3.920%	44	96	+281.376%
2025-08-26	38.4000	40.6500	38.4000	40.5600	+25.573%	7	92	+296.326%
2025-08-25	32.3000	32.3000	32.3000	32.3000	-9.524%	1	87	+397.678%
2025-08-19	37.3500	37.3500	35.7000	35.7000	+12.441%	2	88	+350.280%
2025-08-15	31.7500	31.7500	31.7500	31.7500	+9.294%	2	89	+406.299%
2025-08-14	29.0500	29.0500	29.0500	29.0500	+45.395%	3	89	+453.356%
2025-08-08	20.6800	20.6800	19.9800	19.9800	-15.661%	2	89	+704.555%
2025-08-07	46.9500	46.9500	23.6900	23.6900	-56.849%	13	87	+578.556%
2025-07-29	54.9000	54.9000	54.9000	54.9000	-6.074%	1	83	+192.805%
2025-07-21	58.4500	58.4500	58.4500	58.4500	-0.629%	1	83	+175.021%
2025-07-18	58.8200	58.8200	58.8200	58.8200	+8.725%	1	83	+173.291%
2025-05-28	54.1000	54.1000	54.1000	54.1000	+7.876%	1	83	+197.135%
2025-05-15	50.3500	50.3500	50.1500	50.1500	-2.621%	2	83	+220.538%
2025-05-14	51.5000	51.5000	51.5000	51.5000	-45.143%	2	83	+212.136%
2025-04-22	96.9500	96.9500	93.8800	93.8800	-8.854%	26	83	+71.229%
2025-03-10	103.0000	103.0000	103.0000	103.0000	-25.465%	1	58	+56.068%
2025-02-25	138.1900	138.1900	138.1900	138.1900	+16.665%	1	58	+16.325%
2025-02-06	119.1600	119.1600	118.2000	118.4500	+29.524%	4	58	+35.711%
2025-01-27	91.4500	91.4500	91.4500	91.4500	+29.956%	1	58	+75.779%
2025-01-17	70.3700	70.3700	70.3700	70.3700	-2.399%	2	60	+128.435%
2025-01-15	72.1000	72.1000	72.1000	72.1000	+1.549%	1	60	+122.954%
2025-01-14	71.0000	71.0000	71.0000	71.0000	-21.111%	1	59	+126.408%
2025-01-10	90.0000	90.0000	90.0000	90.0000	+1.124%	2	58	+78.611%
2024-12-27	89.0000	89.0000	89.0000	89.0000	-1.155%	2	58	+80.618%
2024-12-13	89.8600	90.2700	89.6500	90.0400	-9.170%	112	58	+78.532%
2024-12-09	99.1300	99.1300	99.1300	99.1300	+7.516%	1	5	+62.161%
2024-11-27	90.8700	92.2000	90.8700	92.2000	+17.903%	2	3	+74.349%
2024-11-20	78.2000	78.2000	78.2000	78.2000	-32.731%	1	3	+105.563%
2024-10-30	87.9000	116.2500	87.9000	116.2500	-32.381%	3	3	+38.280%
2024-10-11	171.9200	171.9200	171.9200	171.9200	0.000%	4	2	-6.497%