Dark

LLY20270115C1040
LLY Jan 15 2027 1040.00 Call (LLY270115C01040000)
option OPRA

EOD

Sep 9, 2026

153.25-19.005%(-35.96)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	153.1000	153.2500	153.1000	153.2500	-19.005%	2	199	0.000%
2026-09-01	189.2100	189.2100	189.2100	189.2100	+6.796%	1	199	-19.005%
2026-08-31	177.0500	177.1700	177.0500	177.1700	-11.733%	2	198	-13.501%
2026-08-27	200.7200	200.7200	200.7200	200.7200	-29.853%	1	198	-23.650%
2026-08-19	276.5000	286.1400	276.5000	286.1400	+28.979%	4	198	-46.442%
2026-08-18	221.8500	221.8500	221.8500	221.8500	+34.495%	1	199	-30.922%
2026-08-04	164.9500	164.9500	164.9500	164.9500	-4.099%	3	198	-7.093%
2026-08-03	172.0000	172.0000	172.0000	172.0000	-6.775%	2	195	-10.901%
2026-07-31	184.5000	184.5000	184.5000	184.5000	-29.305%	1	197	-16.938%
2026-06-29	260.9800	260.9800	260.9800	260.9800	+10.118%	1	198	-41.279%
2026-06-26	237.0000	237.0000	237.0000	237.0000	+17.478%	1	197	-35.338%
2026-06-10	201.7400	201.7400	201.7400	201.7400	-5.442%	1	197	-24.036%
2026-06-09	221.4000	221.4000	213.3500	213.3500	-4.314%	3	197	-28.170%
2026-06-08	222.9700	222.9700	222.9700	222.9700	+3.779%	1	198	-31.269%
2026-06-05	201.1700	216.1500	201.1700	214.8500	+32.583%	13	198	-28.671%
2026-06-03	158.4500	162.0500	158.4500	162.0500	+13.441%	4	198	-5.430%
2026-06-02	143.2500	143.4500	142.8500	142.8500	-20.626%	8	202	+7.280%
2026-05-29	178.7100	179.9700	178.7100	179.9700	-8.179%	10	200	-14.847%
2026-05-28	195.8700	196.0000	195.8700	196.0000	+22.401%	14	209	-21.811%
2026-05-27	160.1300	160.1300	160.1300	160.1300	+1.683%	1	213	-4.297%
2026-05-26	157.4800	157.4800	157.4800	157.4800	+4.812%	1	214	-2.686%
2026-05-22	148.3200	150.2500	148.3200	150.2500	+6.978%	2	214	+1.997%
2026-05-21	129.5000	140.4500	129.5000	140.4500	+19.583%	8	208	+9.114%
2026-05-15	117.4500	117.4500	117.4500	117.4500	+6.773%	7	208	+30.481%
2026-05-13	110.0000	110.0000	110.0000	110.0000	+8.055%	1	209	+39.318%
2026-05-12	102.0000	102.0000	101.8000	101.8000	+1.953%	2	208	+50.540%
2026-05-11	99.9500	99.9500	99.8500	99.8500	+12.191%	5	208	+53.480%
2026-05-08	89.0000	89.0000	89.0000	89.0000	-17.186%	1	206	+72.191%
2026-05-06	107.4700	107.4700	107.4700	107.4700	+13.906%	1	207	+42.598%
2026-05-04	94.5000	95.2000	94.0800	94.3500	-2.380%	33	208	+62.427%
2026-05-01	102.3100	102.3100	96.6500	96.6500	+38.071%	3	212	+58.562%
2026-04-30	70.0000	70.0000	70.0000	70.0000	+13.159%	1	212	+118.929%
2026-04-28	61.8600	61.8600	61.8600	61.8600	-3.795%	1	212	+147.737%
2026-04-24	64.3000	64.3000	64.3000	64.3000	-20.910%	5	211	+138.336%
2026-04-22	81.3000	81.3000	81.3000	81.3000	+2.716%	1	207	+88.499%
2026-04-16	79.3000	79.3000	78.0500	79.1500	-23.006%	137	208	+93.620%
2026-04-08	103.1500	103.1500	102.8000	102.8000	+28.068%	2	118	+49.076%
2026-04-07	80.4000	80.4000	80.2700	80.2700	-10.423%	2	119	+90.918%
2026-04-06	89.4000	89.9500	89.4000	89.6100	-17.827%	20	118	+71.019%
2026-04-01	109.0500	109.0500	109.0500	109.0500	+30.552%	3	115	+40.532%
2026-03-24	83.5300	83.5300	83.5300	83.5300	-2.304%	1	112	+83.467%
2026-03-20	85.5000	85.5000	85.5000	85.5000	-7.287%	2	112	+79.240%
2026-03-18	92.2200	92.2200	92.2200	92.2200	-2.926%	4	112	+66.179%
2026-03-17	98.3700	98.3700	95.0000	95.0000	-25.537%	2	112	+61.316%
2026-03-16	127.5800	127.5800	127.5800	127.5800	-5.496%	1	112	+20.121%
2026-03-13	135.0000	135.0000	135.0000	135.0000	+6.007%	1	112	+13.519%
2026-03-12	127.3500	127.3500	127.3500	127.3500	-5.660%	2	112	+20.338%
2026-03-11	134.9900	134.9900	134.9900	134.9900	+7.992%	2	112	+13.527%
2026-03-05	125.0800	125.0800	125.0000	125.0000	-8.639%	4	110	+22.600%
2026-03-04	136.8200	136.8200	136.8200	136.8200	-2.480%	1	112	+12.008%
2026-03-03	140.3000	140.3000	140.3000	140.3000	-12.477%	1	111	+9.230%
2026-03-02	160.3000	160.3000	160.3000	160.3000	+3.647%	2	112	-4.398%
2026-02-27	154.6600	154.6600	154.6600	154.6600	+9.300%	3	110	-0.912%
2026-02-26	141.5000	141.5000	141.5000	141.5000	-8.117%	1	107	+8.304%
2026-02-25	154.0000	154.0000	154.0000	154.0000	-6.468%	1	107	-0.487%
2026-02-24	166.1500	166.1500	164.6500	164.6500	+1.730%	6	107	-6.924%
2026-02-17	161.7500	164.1200	161.7500	161.8500	-0.351%	3	104	-5.314%
2026-02-13	175.0000	175.0000	162.4200	162.4200	+4.855%	6	101	-5.646%
2026-02-10	165.5000	165.5000	154.9000	154.9000	-6.405%	2	101	-1.065%
2026-02-06	165.5000	165.5000	165.5000	165.5000	+2.795%	3	101	-7.402%
2026-02-05	161.0000	161.0000	161.0000	161.0000	-18.233%	10	101	-4.814%
2026-02-04	202.0000	202.0000	196.9000	196.9000	+21.169%	2	100	-22.169%
2026-02-02	169.3500	169.3500	162.5000	162.5000	-0.307%	8	101	-5.692%
2026-01-30	160.9900	163.0000	160.9900	163.0000	+2.316%	2	95	-5.982%
2026-01-29	159.3100	159.3100	159.3100	159.3100	+7.970%	8	93	-3.804%
2026-01-28	146.8800	147.5500	146.8800	147.5500	-13.354%	4	93	+3.863%
2026-01-27	170.2900	170.2900	170.2900	170.2900	-4.866%	3	95	-10.006%
2026-01-23	187.0000	187.0000	179.0000	179.0000	-6.283%	5	94	-14.385%
2026-01-22	191.0000	191.0000	191.0000	191.0000	+14.777%	1	91	-19.764%
2026-01-20	165.8700	166.4100	165.5500	166.4100	-9.338%	4	91	-7.908%
2026-01-14	183.5500	183.5500	183.5500	183.5500	-4.201%	2	91	-16.508%
2026-01-09	192.8500	192.8500	191.6000	191.6000	+16.121%	3	91	-20.016%
2026-01-06	165.0000	165.0000	165.0000	165.0000	-0.584%	3	91	-7.121%
2026-01-05	165.0000	165.9700	165.0000	165.9700	-12.693%	7	94	-7.664%
2025-12-18	191.8300	191.8300	190.1000	190.1000	+4.738%	3	92	-19.385%
2025-12-16	178.6600	181.5000	178.6600	181.5000	-2.744%	2	92	-15.565%
2025-12-15	186.0000	186.6200	182.8500	186.6200	+13.041%	8	92	-17.881%
2025-12-12	165.0900	165.0900	165.0900	165.0900	-3.738%	1	95	-7.172%
2025-12-11	171.5000	171.5000	171.5000	171.5000	+16.945%	1	95	-10.641%
2025-12-09	146.6500	146.6500	146.6500	146.6500	+1.054%	3	95	+4.501%
2025-12-08	144.6500	145.1200	144.6500	145.1200	-7.567%	2	97	+5.602%
2025-12-04	157.3200	157.3200	157.0000	157.0000	-8.133%	2	97	-2.389%
2025-12-03	175.3500	175.3500	170.9000	170.9000	-5.056%	3	96	-10.328%
2025-12-02	180.0000	180.0000	180.0000	180.0000	-7.692%	1	94	-14.861%
2025-12-01	195.0000	195.0000	195.0000	195.0000	-11.263%	1	93	-21.410%
2025-11-26	219.7500	219.7500	219.7500	219.7500	+5.980%	1	93	-30.262%
2025-11-25	207.3500	207.3500	207.3500	207.3500	+10.293%	1	93	-26.091%
2025-11-19	181.4500	188.1000	181.4500	188.0000	+4.444%	7	93	-18.484%
2025-11-18	181.4500	181.5400	180.0000	180.0000	+4.293%	5	98	-14.861%
2025-11-17	172.5900	172.5900	172.5900	172.5900	-2.821%	4	97	-11.206%
2025-11-14	174.6800	177.6000	174.1500	177.6000	+1.486%	6	93	-13.711%
2025-11-13	176.8000	176.8000	175.0000	175.0000	+7.706%	4	93	-12.429%
2025-11-12	164.7300	165.5000	162.1900	162.4800	+30.485%	42	93	-5.681%
2025-11-05	124.5200	124.5200	124.5200	124.5200	+32.878%	1	57	+23.073%
2025-11-03	93.7100	93.7100	93.7100	93.7100	+67.041%	2	58	+63.536%
2025-10-21	56.1000	56.1000	56.1000	56.1000	-25.695%	3	58	+173.173%
2025-10-09	75.5000	75.5000	75.5000	75.5000	+4.817%	10	55	+102.980%
2025-10-07	72.0300	72.0300	72.0300	72.0300	-4.406%	1	50	+112.759%
2025-10-06	74.9000	75.3500	74.9000	75.3500	+8.464%	2	50	+103.384%
2025-10-03	67.3100	69.4700	67.3100	69.4700	+4.592%	2	51	+120.599%
2025-10-01	44.9000	67.3500	44.9000	66.4200	+58.900%	36	50	+130.729%
2025-09-30	41.8000	41.8000	41.8000	41.8000	+2.577%	1	31	+266.627%
2025-09-22	40.5500	40.7500	40.5500	40.7500	-1.570%	2	30	+276.074%
2025-09-18	40.6500	41.4000	40.6500	41.4000	+25.076%	2	29	+270.169%
2025-09-08	32.8500	33.1000	32.8500	33.1000	-12.895%	2	29	+362.991%
2025-09-04	38.4300	38.4300	37.5200	38.0000	+4.683%	11	28	+303.289%
2025-09-03	35.9000	36.3000	35.9000	36.3000	+60.976%	2	24	+322.176%
2025-08-14	22.5500	22.5500	22.5500	22.5500	+19.692%	1	24	+579.601%
2025-08-12	20.0000	20.0000	18.8400	18.8400	+1.290%	3	25	+713.429%
2025-08-11	18.6000	18.6000	18.6000	18.6000	-11.217%	2	27	+723.925%
2025-08-07	23.2500	23.9000	20.9500	20.9500	-50.706%	8	25	+631.504%
2025-08-06	42.5000	42.5000	42.5000	42.5000	-20.113%	4	23	+260.588%
2025-07-21	54.4800	54.4800	53.2000	53.2000	-9.137%	5	19	+188.064%
2025-07-09	58.5500	58.5500	58.5500	58.5500	+18.092%	2	21	+161.742%
2025-05-22	49.5800	49.5800	49.5800	49.5800	+0.670%	1	21	+209.096%
2025-05-15	49.1000	49.2500	49.0500	49.2500	-38.438%	9	21	+211.168%
2025-05-01	80.0000	80.0000	80.0000	80.0000	-30.927%	1	16	+91.563%
2025-04-29	115.8200	115.8200	115.8200	115.8200	+4.672%	1	17	+32.317%
2025-04-25	110.6500	110.6500	110.6500	110.6500	+64.756%	4	16	+38.500%
2025-04-04	67.1600	67.1600	67.1600	67.1600	-40.036%	4	16	+128.186%
2025-02-11	112.0000	112.0000	112.0000	112.0000	+28.000%	4	16	+36.830%
2025-01-28	87.5000	87.5000	87.5000	87.5000	+28.299%	4	16	+75.143%
2025-01-22	68.2000	68.2000	68.2000	68.2000	+2.556%	1	12	+124.707%
2025-01-14	67.3000	67.3000	66.5000	66.5000	-21.617%	10	12	+130.451%
2024-12-23	84.8400	84.8400	84.8400	84.8400	-4.770%	1	7	+80.634%
2024-12-02	89.0900	89.0900	89.0900	89.0900	+41.077%	1	7	+72.017%
2024-11-19	63.1500	63.1500	63.1500	63.1500	-9.786%	4	6	+142.676%
2024-11-15	70.0000	70.0000	70.0000	70.0000	-31.339%	8	6	+118.929%
2024-11-11	101.9500	101.9500	101.9500	101.9500	-7.234%	1	2	+50.319%
2024-10-30	109.3500	109.9000	109.3500	109.9000	0.000%	2	1	+39.445%