Dark

LLY20270115C1050
LLY Jan 15 2027 1050.00 Call (LLY270115C01050000)
option OPRA

EOD

Sep 8, 2026

142.35-28.675%(-57.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	142.3500	142.3500	142.3500	142.3500	-28.675%	1	838	0.000%
2026-08-26	208.8500	208.8500	199.5800	199.5800	-19.231%	3	838	-28.675%
2026-08-20	247.2000	247.2000	247.1000	247.1000	+11.558%	2	837	-42.392%
2026-08-18	229.0000	229.0000	220.5000	221.5000	+8.738%	8	836	-35.734%
2026-08-17	203.7000	203.7000	203.7000	203.7000	+2.931%	2	836	-30.118%
2026-08-14	197.9000	197.9000	197.9000	197.9000	-15.163%	1	836	-28.070%
2026-08-11	233.2700	233.2700	233.2700	233.2700	+3.685%	2	836	-38.976%
2026-08-10	224.6700	228.3700	224.6700	224.9800	+41.363%	21	838	-36.728%
2026-08-04	159.1500	159.1500	159.1500	159.1500	-1.131%	1	852	-10.556%
2026-08-03	182.0000	182.0000	160.9700	160.9700	-27.654%	9	852	-11.567%
2026-07-27	222.6500	222.6500	222.5000	222.5000	-1.260%	2	843	-36.022%
2026-07-24	223.4000	225.3400	223.4000	225.3400	+3.533%	4	843	-36.829%
2026-07-23	217.6500	217.6500	217.6500	217.6500	+4.288%	1	841	-34.597%
2026-07-21	208.7000	208.7000	208.7000	208.7000	+7.070%	1	841	-31.792%
2026-07-20	210.0000	210.0000	194.9200	194.9200	-11.960%	4	841	-26.970%
2026-07-17	221.4000	221.4000	221.4000	221.4000	+15.133%	2	841	-35.705%
2026-07-14	192.3000	192.3000	192.3000	192.3000	-12.432%	2	843	-25.975%
2026-07-10	217.8300	219.6000	217.8300	219.6000	-14.426%	2	843	-35.178%
2026-07-07	256.6200	256.6200	256.6200	256.6200	+15.960%	1	845	-44.529%
2026-07-01	226.1500	226.1500	221.3000	221.3000	-13.605%	3	844	-35.676%
2026-06-29	253.2500	256.1500	253.2500	256.1500	+8.810%	6	845	-44.427%
2026-06-26	230.5800	235.4100	230.2900	235.4100	+27.304%	17	844	-39.531%
2026-06-15	184.9200	184.9200	184.9200	184.9200	-12.905%	1	846	-23.021%
2026-06-11	212.3200	212.3200	212.3200	212.3200	+2.774%	1	845	-32.955%
2026-06-09	200.4500	208.3100	200.4500	206.5900	+0.384%	35	844	-31.095%
2026-06-08	220.0200	220.0200	205.8000	205.8000	+7.726%	16	814	-30.831%
2026-06-05	194.4000	212.7000	191.0000	191.0400	+1.861%	38	814	-25.487%
2026-06-04	192.0000	192.0000	187.5500	187.5500	+32.451%	3	826	-24.100%
2026-06-02	141.6000	141.6000	141.6000	141.6000	-8.645%	3	828	+0.530%
2026-06-01	155.0000	155.0000	155.0000	155.0000	-2.516%	1	825	-8.161%
2026-05-29	162.7200	162.7200	159.0000	159.0000	-21.867%	6	826	-10.472%
2026-05-28	163.7500	203.5000	163.7500	203.5000	+34.084%	5	831	-30.049%
2026-05-27	151.7700	151.7700	151.7700	151.7700	+2.797%	1	834	-6.207%
2026-05-22	141.0000	147.6400	140.4100	147.6400	+10.567%	9	835	-3.583%
2026-05-21	127.3000	133.5300	127.3000	133.5300	+9.775%	7	832	+6.605%
2026-05-20	121.6400	121.6400	121.6400	121.6400	+22.067%	1	832	+17.026%
2026-05-18	100.8500	101.3000	99.6500	99.6500	-8.720%	6	832	+42.850%
2026-05-15	113.1500	113.1500	109.1700	109.1700	-3.132%	62	832	+30.393%
2026-05-14	117.0000	117.0000	105.0000	112.7000	-4.003%	102	825	+26.309%
2026-05-13	108.3000	119.6000	108.3000	117.4000	+12.226%	22	791	+21.252%
2026-05-12	95.6400	105.1000	95.6400	104.6100	-0.466%	322	791	+36.077%
2026-05-11	93.2500	105.1000	93.2500	105.1000	+24.070%	502	791	+35.442%
2026-05-08	83.5700	84.7100	82.5800	84.7100	-17.509%	6	163	+68.044%
2026-05-06	102.5000	105.0900	102.5000	102.6900	-0.811%	14	168	+38.621%
2026-05-05	104.0000	105.2500	103.5300	103.5300	+10.138%	27	156	+37.496%
2026-05-04	88.0000	94.3500	88.0000	94.0000	0.000%	21	141	+51.436%
2026-05-01	102.2000	102.2000	90.6500	94.0000	+13.049%	11	144	+51.436%
2026-04-30	68.4500	83.1500	66.6000	83.1500	+62.466%	10	144	+71.197%
2026-04-29	53.3000	53.3000	51.0000	51.1800	-8.525%	7	145	+178.136%
2026-04-28	59.2300	59.2300	55.9500	55.9500	-4.441%	4	149	+154.424%
2026-04-27	62.0000	62.0000	58.5500	58.5500	-6.678%	2	150	+143.126%
2026-04-24	60.8000	63.3800	60.8000	62.7400	-18.062%	24	150	+126.889%
2026-04-23	76.5700	76.5700	76.5700	76.5700	+2.134%	4	132	+85.908%
2026-04-22	74.9700	74.9700	74.9700	74.9700	-5.544%	1	136	+89.876%
2026-04-20	79.3700	79.3700	79.3700	79.3700	-2.613%	1	135	+79.350%
2026-04-17	81.5000	81.5000	81.5000	81.5000	+16.429%	1	134	+74.663%
2026-04-15	70.0000	70.0000	70.0000	70.0000	-24.885%	1	135	+103.357%
2026-04-08	93.1900	93.1900	93.1900	93.1900	+19.032%	3	134	+52.752%
2026-04-07	78.2900	78.2900	78.2900	78.2900	-9.282%	1	134	+81.824%
2026-04-06	85.9000	86.3000	85.9000	86.3000	-8.677%	28	134	+64.948%
2026-04-02	101.0000	101.0000	94.5000	94.5000	-10.427%	2	120	+50.635%
2026-04-01	93.0200	112.5000	92.8900	105.5000	+23.018%	12	120	+34.929%
2026-03-31	86.9000	87.6000	85.7600	85.7600	+14.806%	12	110	+65.986%
2026-03-30	78.0000	78.0000	71.5000	74.7000	+3.034%	5	110	+90.562%
2026-03-27	76.0200	76.0200	72.5000	72.5000	-8.805%	21	111	+96.345%
2026-03-26	79.5000	79.5000	79.5000	79.5000	-8.924%	1	111	+79.057%
2026-03-25	85.4000	87.2900	85.4000	87.2900	+8.435%	7	111	+63.077%
2026-03-24	80.0000	81.0500	80.0000	80.5000	-7.258%	43	113	+76.832%
2026-03-23	88.6100	88.6100	86.8000	86.8000	-2.087%	2	91	+63.998%
2026-03-19	89.4000	89.4000	88.6500	88.6500	+2.604%	4	90	+60.575%
2026-03-18	86.9900	91.1000	86.4000	86.4000	-7.987%	7	89	+64.757%
2026-03-17	105.2800	105.2800	91.2000	93.9000	-25.594%	21	89	+51.597%
2026-03-13	128.2000	129.0000	126.2000	126.2000	-8.345%	4	77	+12.797%
2026-03-09	137.6900	137.6900	137.6900	137.6900	+6.390%	1	75	+3.384%
2026-03-06	120.0000	129.4200	120.0000	129.4200	+6.914%	15	75	+9.991%
2026-03-05	121.0500	121.0500	121.0500	121.0500	-6.885%	1	69	+17.596%
2026-03-04	133.4100	133.4100	130.0000	130.0000	-4.412%	3	69	+9.500%
2026-03-03	136.0000	136.0000	136.0000	136.0000	-9.934%	1	67	+4.669%
2026-02-27	148.0500	151.0000	148.0500	151.0000	+1.145%	3	67	-5.728%
2026-02-25	149.2900	149.2900	149.2900	149.2900	-8.551%	1	65	-4.649%
2026-02-24	161.2800	163.2500	161.2800	163.2500	-3.459%	3	65	-12.802%
2026-02-23	160.0500	169.1000	160.0500	169.1000	+22.448%	2	63	-15.819%
2026-02-20	138.1000	138.1000	138.1000	138.1000	-1.357%	1	65	+3.077%
2026-02-18	141.9500	141.9500	140.0000	140.0000	-10.072%	2	65	+1.679%
2026-02-17	161.4800	161.4800	155.6800	155.6800	+0.829%	7	63	-8.562%
2026-02-12	153.9000	154.4000	153.9000	154.4000	-3.590%	5	66	-7.804%
2026-02-09	187.9500	187.9500	160.1500	160.1500	-2.998%	4	66	-11.115%
2026-02-06	165.1000	165.1000	165.1000	165.1000	+5.462%	1	64	-13.780%
2026-02-05	156.5500	156.5500	156.5500	156.5500	-19.594%	2	64	-9.071%
2026-02-04	178.6500	194.7000	178.6500	194.7000	+40.072%	3	64	-26.888%
2026-02-03	161.5000	161.5000	136.3500	139.0000	-3.539%	6	64	+2.410%
2026-01-28	144.1000	144.1000	144.1000	144.1000	-7.391%	1	60	-1.214%
2026-01-27	155.6000	155.6000	155.6000	155.6000	-0.019%	1	59	-8.515%
2026-01-15	161.0000	161.0000	148.8500	155.6300	-13.539%	4	58	-8.533%
2026-01-14	180.0000	180.0000	180.0000	180.0000	-3.542%	1	58	-20.917%
2026-01-12	186.6100	186.6100	186.6100	186.6100	+4.019%	1	57	-23.718%
2026-01-09	179.4000	179.4000	179.4000	179.4000	-11.100%	1	57	-20.652%
2026-01-07	210.1900	210.1900	201.8000	201.8000	+26.125%	12	57	-29.460%
2026-01-05	173.3500	173.3500	158.0000	160.0000	-8.811%	4	58	-11.031%
2026-01-02	175.4600	175.4600	175.4600	175.4600	-7.213%	2	58	-18.870%
2025-12-26	188.2900	189.1000	188.2900	189.1000	-0.547%	2	58	-24.722%
2025-12-19	188.4400	190.1400	188.4400	190.1400	+4.559%	2	59	-25.134%
2025-12-18	181.8500	181.8500	181.8500	181.8500	+1.017%	1	60	-21.721%
2025-12-17	180.0200	180.0200	180.0200	180.0200	+4.968%	1	61	-20.925%
2025-12-16	176.0000	176.0000	171.5000	171.5000	-4.430%	5	60	-16.997%
2025-12-15	179.4500	179.4500	179.4500	179.4500	+11.460%	1	59	-20.674%
2025-12-12	160.1000	161.0000	157.0000	161.0000	+7.692%	6	60	-11.584%
2025-12-11	149.5000	149.5000	149.5000	149.5000	+7.130%	1	61	-4.783%
2025-12-08	139.5500	139.5500	139.5500	139.5500	-11.115%	2	61	+2.006%
2025-12-05	157.0000	157.0000	157.0000	157.0000	+3.289%	1	61	-9.331%
2025-12-04	157.3500	157.3500	150.5400	152.0000	-13.143%	3	61	-6.349%
2025-12-03	175.0000	175.0000	175.0000	175.0000	+1.449%	1	59	-18.657%
2025-12-02	172.5000	172.5000	172.5000	172.5000	-10.552%	1	59	-17.478%
2025-11-28	192.4100	192.8500	192.4100	192.8500	-7.510%	3	58	-26.186%
2025-11-26	209.4500	209.4500	208.5100	208.5100	+11.354%	11	54	-31.730%
2025-11-24	187.2500	187.2500	187.2500	187.2500	-0.250%	1	54	-23.979%
2025-11-21	181.9200	191.5000	181.9200	187.7200	+4.872%	10	54	-24.169%
2025-11-20	183.0000	183.0000	179.0000	179.0000	-3.139%	3	55	-20.475%
2025-11-19	182.4000	185.0000	182.4000	184.8000	+5.600%	8	55	-22.971%
2025-11-18	176.0200	176.5600	175.0000	175.0000	+5.422%	5	48	-18.657%
2025-11-17	164.5100	166.0000	164.5100	166.0000	-4.598%	7	49	-14.247%
2025-11-14	174.0000	174.0000	174.0000	174.0000	+3.332%	1	49	-18.190%
2025-11-13	170.0000	170.0000	167.3100	168.3900	+2.677%	7	50	-15.464%
2025-11-12	157.3700	164.0000	154.5100	164.0000	+9.589%	16	55	-13.201%
2025-11-11	137.1000	149.7200	137.1000	149.6500	+14.036%	12	55	-4.878%
2025-11-10	131.2300	131.2300	131.2300	131.2300	+13.374%	5	53	+8.474%
2025-11-06	115.7500	115.7500	115.7500	115.7500	-4.276%	1	53	+22.981%
2025-11-05	109.5000	123.0000	109.5000	120.9200	+23.036%	4	54	+17.722%
2025-11-04	98.2800	98.2800	98.2800	98.2800	+8.477%	1	53	+44.841%
2025-11-03	85.0000	90.6000	85.0000	90.6000	+46.247%	6	56	+57.119%
2025-10-27	61.9500	61.9500	61.9500	61.9500	+6.939%	1	57	+129.782%
2025-10-21	58.3500	58.3500	57.5000	57.9300	-7.887%	3	57	+145.728%
2025-10-15	62.8900	62.8900	62.8900	62.8900	-14.435%	1	55	+126.348%
2025-10-10	73.9700	73.9900	73.5000	73.5000	+3.521%	8	56	+93.673%
2025-10-08	71.0000	71.0000	71.0000	71.0000	+2.041%	1	54	+100.493%
2025-10-07	69.5800	69.5800	69.5800	69.5800	+21.283%	1	53	+104.585%
2025-10-02	57.3700	57.3700	57.3700	57.3700	-10.429%	1	53	+148.126%
2025-10-01	49.2700	64.0500	49.2700	64.0500	+108.022%	3	53	+122.248%
2025-09-26	30.7900	30.7900	30.7900	30.7900	-11.242%	3	51	+362.325%
2025-09-24	34.6900	34.6900	34.6900	34.6900	-20.253%	1	51	+310.349%
2025-09-17	43.5000	43.5000	43.5000	43.5000	+17.982%	1	51	+227.241%
2025-09-15	38.1700	38.1700	36.8700	36.8700	-3.709%	3	51	+286.086%
2025-09-12	37.0200	38.2900	37.0200	38.2900	-0.520%	8	52	+271.768%
2025-09-09	38.4900	38.4900	38.4900	38.4900	+9.971%	4	50	+269.836%
2025-08-27	37.1500	37.1500	35.0000	35.0000	+0.719%	16	54	+306.714%
2025-08-26	34.7500	34.7500	34.7500	34.7500	+12.678%	1	53	+309.640%
2025-08-18	30.8400	30.8400	30.8400	30.8400	+6.528%	2	53	+361.576%
2025-08-15	29.1500	29.1500	28.0400	28.9500	+7.982%	3	51	+391.710%
2025-08-14	26.8100	26.8100	26.8100	26.8100	+26.165%	1	51	+430.959%
2025-08-11	21.2500	21.2500	21.2500	21.2500	+18.056%	1	52	+569.882%
2025-08-08	18.0000	18.0000	18.0000	18.0000	-15.927%	1	51	+690.833%
2025-08-07	28.5000	28.5000	21.4100	21.4100	-57.604%	16	50	+564.876%
2025-07-29	50.5000	50.5000	50.5000	50.5000	-22.284%	10	44	+181.881%
2025-07-28	67.2200	67.2200	64.9800	64.9800	+25.857%	2	34	+119.067%
2025-07-17	51.5100	51.6300	51.5100	51.6300	-3.549%	5	33	+175.712%
2025-07-15	53.5300	53.5300	53.5300	53.5300	+9.468%	5	35	+165.926%
2025-05-14	48.9000	48.9000	48.9000	48.9000	-10.044%	10	45	+191.104%
2025-05-08	54.3600	54.3600	54.3600	54.3600	-51.185%	10	35	+161.865%
2025-04-29	111.3600	111.3600	111.3600	111.3600	+110.113%	1	25	+27.829%
2025-04-07	53.0000	53.0000	53.0000	53.0000	-30.300%	1	26	+168.585%
2025-04-03	76.0400	76.0400	76.0400	76.0400	+3.329%	1	26	+87.204%
2025-03-31	72.0000	73.5900	72.0000	73.5900	-9.927%	2	26	+93.437%
2025-03-27	81.7000	81.7000	81.7000	81.7000	-36.122%	2	26	+74.235%
2025-02-25	127.9000	127.9000	127.9000	127.9000	+14.966%	5	28	+11.298%
2025-02-21	111.2500	111.2500	111.2500	111.2500	-0.314%	2	28	+27.955%
2025-02-12	111.6000	111.6000	111.6000	111.6000	+3.814%	1	27	+27.554%
2025-02-11	107.5000	107.5000	107.5000	107.5000	-6.562%	4	26	+32.419%
2025-02-06	115.0500	115.0500	115.0500	115.0500	+37.784%	1	26	+23.729%
2025-01-27	83.5000	83.5000	83.5000	83.5000	+7.326%	4	26	+70.479%
2025-01-24	74.0000	77.8000	74.0000	77.8000	+12.023%	16	26	+82.969%
2025-01-23	64.4500	69.4500	64.4500	69.4500	+6.748%	2	27	+104.968%
2025-01-22	67.7500	67.7500	65.0600	65.0600	+14.744%	2	28	+118.798%
2025-01-17	58.3500	59.5900	56.7000	56.7000	-12.161%	12	30	+151.058%
2025-01-14	63.6000	64.5500	59.6500	64.5500	-17.233%	4	30	+120.527%
2024-12-18	77.9900	77.9900	77.9900	77.9900	-7.649%	3	29	+82.523%
2024-12-11	84.3600	85.4000	84.3400	84.4500	-1.802%	18	29	+68.561%
2024-12-10	86.0000	86.0000	86.0000	86.0000	-2.825%	10	27	+65.523%
2024-12-09	88.5000	88.5000	88.5000	88.5000	+5.988%	25	27	+60.847%
2024-11-27	83.5000	83.5000	83.5000	83.5000	-44.939%	1	1	+70.479%
2024-10-16	150.3500	151.6500	150.3500	151.6500	0.000%	2	1	-6.133%