Dark

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

EOD

Jul 24, 2026

225.34+3.533%(+7.69)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	223.4000	225.3400	223.4000	225.3400	+3.533%	4	843	0.000%
2026-07-23	217.6500	217.6500	217.6500	217.6500	+4.288%	1	841	+3.533%
2026-07-21	208.7000	208.7000	208.7000	208.7000	+7.070%	1	841	+7.973%
2026-07-20	210.0000	210.0000	194.9200	194.9200	-11.960%	4	841	+15.606%
2026-07-17	221.4000	221.4000	221.4000	221.4000	+15.133%	2	841	+1.780%
2026-07-14	192.3000	192.3000	192.3000	192.3000	-12.432%	2	843	+17.181%
2026-07-10	217.8300	219.6000	217.8300	219.6000	-14.426%	2	843	+2.614%
2026-07-07	256.6200	256.6200	256.6200	256.6200	+15.960%	1	845	-12.189%
2026-07-01	226.1500	226.1500	221.3000	221.3000	-13.605%	3	844	+1.826%
2026-06-29	253.2500	256.1500	253.2500	256.1500	+8.810%	6	845	-12.028%
2026-06-26	230.5800	235.4100	230.2900	235.4100	+27.304%	17	844	-4.278%
2026-06-15	184.9200	184.9200	184.9200	184.9200	-12.905%	1	846	+21.858%
2026-06-11	212.3200	212.3200	212.3200	212.3200	+2.774%	1	845	+6.132%
2026-06-09	200.4500	208.3100	200.4500	206.5900	+0.384%	35	844	+9.076%
2026-06-08	220.0200	220.0200	205.8000	205.8000	+7.726%	16	814	+9.495%
2026-06-05	194.4000	212.7000	191.0000	191.0400	+1.861%	38	814	+17.954%
2026-06-04	192.0000	192.0000	187.5500	187.5500	+32.451%	3	826	+20.149%
2026-06-02	141.6000	141.6000	141.6000	141.6000	-8.645%	3	828	+59.138%
2026-06-01	155.0000	155.0000	155.0000	155.0000	-2.516%	1	825	+45.381%
2026-05-29	162.7200	162.7200	159.0000	159.0000	-21.867%	6	826	+41.723%
2026-05-28	163.7500	203.5000	163.7500	203.5000	+34.084%	5	831	+10.732%
2026-05-27	151.7700	151.7700	151.7700	151.7700	+2.797%	1	834	+48.475%
2026-05-22	141.0000	147.6400	140.4100	147.6400	+10.567%	9	835	+52.628%
2026-05-21	127.3000	133.5300	127.3000	133.5300	+9.775%	7	832	+68.756%
2026-05-20	121.6400	121.6400	121.6400	121.6400	+22.067%	1	832	+85.252%
2026-05-18	100.8500	101.3000	99.6500	99.6500	-8.720%	6	832	+126.131%
2026-05-15	113.1500	113.1500	109.1700	109.1700	-3.132%	62	832	+106.412%
2026-05-14	117.0000	117.0000	105.0000	112.7000	-4.003%	102	825	+99.947%
2026-05-13	108.3000	119.6000	108.3000	117.4000	+12.226%	22	791	+91.942%
2026-05-12	95.6400	105.1000	95.6400	104.6100	-0.466%	322	791	+115.410%
2026-05-11	93.2500	105.1000	93.2500	105.1000	+24.070%	502	791	+114.405%
2026-05-08	83.5700	84.7100	82.5800	84.7100	-17.509%	6	163	+166.013%
2026-05-06	102.5000	105.0900	102.5000	102.6900	-0.811%	14	168	+119.437%
2026-05-05	104.0000	105.2500	103.5300	103.5300	+10.138%	27	156	+117.657%
2026-05-04	88.0000	94.3500	88.0000	94.0000	0.000%	21	141	+139.723%
2026-05-01	102.2000	102.2000	90.6500	94.0000	+13.049%	11	144	+139.723%
2026-04-30	68.4500	83.1500	66.6000	83.1500	+62.466%	10	144	+171.004%
2026-04-29	53.3000	53.3000	51.0000	51.1800	-8.525%	7	145	+340.289%
2026-04-28	59.2300	59.2300	55.9500	55.9500	-4.441%	4	149	+302.752%
2026-04-27	62.0000	62.0000	58.5500	58.5500	-6.678%	2	150	+284.868%
2026-04-24	60.8000	63.3800	60.8000	62.7400	-18.062%	24	150	+259.165%
2026-04-23	76.5700	76.5700	76.5700	76.5700	+2.134%	4	132	+194.293%
2026-04-22	74.9700	74.9700	74.9700	74.9700	-5.544%	1	136	+200.574%
2026-04-20	79.3700	79.3700	79.3700	79.3700	-2.613%	1	135	+183.911%
2026-04-17	81.5000	81.5000	81.5000	81.5000	+16.429%	1	134	+176.491%
2026-04-15	70.0000	70.0000	70.0000	70.0000	-24.885%	1	135	+221.914%
2026-04-08	93.1900	93.1900	93.1900	93.1900	+19.032%	3	134	+141.807%
2026-04-07	78.2900	78.2900	78.2900	78.2900	-9.282%	1	134	+187.827%
2026-04-06	85.9000	86.3000	85.9000	86.3000	-8.677%	28	134	+161.112%
2026-04-02	101.0000	101.0000	94.5000	94.5000	-10.427%	2	120	+138.455%
2026-04-01	93.0200	112.5000	92.8900	105.5000	+23.018%	12	120	+113.592%
2026-03-31	86.9000	87.6000	85.7600	85.7600	+14.806%	12	110	+162.757%
2026-03-30	78.0000	78.0000	71.5000	74.7000	+3.034%	5	110	+201.660%
2026-03-27	76.0200	76.0200	72.5000	72.5000	-8.805%	21	111	+210.814%
2026-03-26	79.5000	79.5000	79.5000	79.5000	-8.924%	1	111	+183.447%
2026-03-25	85.4000	87.2900	85.4000	87.2900	+8.435%	7	111	+158.151%
2026-03-24	80.0000	81.0500	80.0000	80.5000	-7.258%	43	113	+179.925%
2026-03-23	88.6100	88.6100	86.8000	86.8000	-2.087%	2	91	+159.608%
2026-03-19	89.4000	89.4000	88.6500	88.6500	+2.604%	4	90	+154.191%
2026-03-18	86.9900	91.1000	86.4000	86.4000	-7.987%	7	89	+160.810%
2026-03-17	105.2800	105.2800	91.2000	93.9000	-25.594%	21	89	+139.979%
2026-03-13	128.2000	129.0000	126.2000	126.2000	-8.345%	4	77	+78.558%
2026-03-09	137.6900	137.6900	137.6900	137.6900	+6.390%	1	75	+63.657%
2026-03-06	120.0000	129.4200	120.0000	129.4200	+6.914%	15	75	+74.115%
2026-03-05	121.0500	121.0500	121.0500	121.0500	-6.885%	1	69	+86.154%
2026-03-04	133.4100	133.4100	130.0000	130.0000	-4.412%	3	69	+73.338%
2026-03-03	136.0000	136.0000	136.0000	136.0000	-9.934%	1	67	+65.691%
2026-02-27	148.0500	151.0000	148.0500	151.0000	+1.145%	3	67	+49.232%
2026-02-25	149.2900	149.2900	149.2900	149.2900	-8.551%	1	65	+50.941%
2026-02-24	161.2800	163.2500	161.2800	163.2500	-3.459%	3	65	+38.034%
2026-02-23	160.0500	169.1000	160.0500	169.1000	+22.448%	2	63	+33.258%
2026-02-20	138.1000	138.1000	138.1000	138.1000	-1.357%	1	65	+63.172%
2026-02-18	141.9500	141.9500	140.0000	140.0000	-10.072%	2	65	+60.957%
2026-02-17	161.4800	161.4800	155.6800	155.6800	+0.829%	7	63	+44.746%
2026-02-12	153.9000	154.4000	153.9000	154.4000	-3.590%	5	66	+45.946%
2026-02-09	187.9500	187.9500	160.1500	160.1500	-2.998%	4	66	+40.706%
2026-02-06	165.1000	165.1000	165.1000	165.1000	+5.462%	1	64	+36.487%
2026-02-05	156.5500	156.5500	156.5500	156.5500	-19.594%	2	64	+43.941%
2026-02-04	178.6500	194.7000	178.6500	194.7000	+40.072%	3	64	+15.737%
2026-02-03	161.5000	161.5000	136.3500	139.0000	-3.539%	6	64	+62.115%
2026-01-28	144.1000	144.1000	144.1000	144.1000	-7.391%	1	60	+56.378%
2026-01-27	155.6000	155.6000	155.6000	155.6000	-0.019%	1	59	+44.820%
2026-01-15	161.0000	161.0000	148.8500	155.6300	-13.539%	4	58	+44.792%
2026-01-14	180.0000	180.0000	180.0000	180.0000	-3.542%	1	58	+25.189%
2026-01-12	186.6100	186.6100	186.6100	186.6100	+4.019%	1	57	+20.755%
2026-01-09	179.4000	179.4000	179.4000	179.4000	-11.100%	1	57	+25.608%
2026-01-07	210.1900	210.1900	201.8000	201.8000	+26.125%	12	57	+11.665%
2026-01-05	173.3500	173.3500	158.0000	160.0000	-8.811%	4	58	+40.838%
2026-01-02	175.4600	175.4600	175.4600	175.4600	-7.213%	2	58	+28.428%
2025-12-26	188.2900	189.1000	188.2900	189.1000	-0.547%	2	58	+19.164%
2025-12-19	188.4400	190.1400	188.4400	190.1400	+4.559%	2	59	+18.513%
2025-12-18	181.8500	181.8500	181.8500	181.8500	+1.017%	1	60	+23.915%
2025-12-17	180.0200	180.0200	180.0200	180.0200	+4.968%	1	61	+25.175%
2025-12-16	176.0000	176.0000	171.5000	171.5000	-4.430%	5	60	+31.394%
2025-12-15	179.4500	179.4500	179.4500	179.4500	+11.460%	1	59	+25.573%
2025-12-12	160.1000	161.0000	157.0000	161.0000	+7.692%	6	60	+39.963%
2025-12-11	149.5000	149.5000	149.5000	149.5000	+7.130%	1	61	+50.729%
2025-12-08	139.5500	139.5500	139.5500	139.5500	-11.115%	2	61	+61.476%
2025-12-05	157.0000	157.0000	157.0000	157.0000	+3.289%	1	61	+43.529%
2025-12-04	157.3500	157.3500	150.5400	152.0000	-13.143%	3	61	+48.250%
2025-12-03	175.0000	175.0000	175.0000	175.0000	+1.449%	1	59	+28.766%
2025-12-02	172.5000	172.5000	172.5000	172.5000	-10.552%	1	59	+30.632%
2025-11-28	192.4100	192.8500	192.4100	192.8500	-7.510%	3	58	+16.847%
2025-11-26	209.4500	209.4500	208.5100	208.5100	+11.354%	11	54	+8.072%
2025-11-24	187.2500	187.2500	187.2500	187.2500	-0.250%	1	54	+20.342%
2025-11-21	181.9200	191.5000	181.9200	187.7200	+4.872%	10	54	+20.040%
2025-11-20	183.0000	183.0000	179.0000	179.0000	-3.139%	3	55	+25.888%
2025-11-19	182.4000	185.0000	182.4000	184.8000	+5.600%	8	55	+21.937%
2025-11-18	176.0200	176.5600	175.0000	175.0000	+5.422%	5	48	+28.766%
2025-11-17	164.5100	166.0000	164.5100	166.0000	-4.598%	7	49	+35.747%
2025-11-14	174.0000	174.0000	174.0000	174.0000	+3.332%	1	49	+29.506%
2025-11-13	170.0000	170.0000	167.3100	168.3900	+2.677%	7	50	+33.820%
2025-11-12	157.3700	164.0000	154.5100	164.0000	+9.589%	16	55	+37.402%
2025-11-11	137.1000	149.7200	137.1000	149.6500	+14.036%	12	55	+50.578%
2025-11-10	131.2300	131.2300	131.2300	131.2300	+13.374%	5	53	+71.714%
2025-11-06	115.7500	115.7500	115.7500	115.7500	-4.276%	1	53	+94.678%
2025-11-05	109.5000	123.0000	109.5000	120.9200	+23.036%	4	54	+86.355%
2025-11-04	98.2800	98.2800	98.2800	98.2800	+8.477%	1	53	+129.284%
2025-11-03	85.0000	90.6000	85.0000	90.6000	+46.247%	6	56	+148.720%
2025-10-27	61.9500	61.9500	61.9500	61.9500	+6.939%	1	57	+263.745%
2025-10-21	58.3500	58.3500	57.5000	57.9300	-7.887%	3	57	+288.987%
2025-10-15	62.8900	62.8900	62.8900	62.8900	-14.435%	1	55	+258.308%
2025-10-10	73.9700	73.9900	73.5000	73.5000	+3.521%	8	56	+206.585%
2025-10-08	71.0000	71.0000	71.0000	71.0000	+2.041%	1	54	+217.380%
2025-10-07	69.5800	69.5800	69.5800	69.5800	+21.283%	1	53	+223.857%
2025-10-02	57.3700	57.3700	57.3700	57.3700	-10.429%	1	53	+292.784%
2025-10-01	49.2700	64.0500	49.2700	64.0500	+108.022%	3	53	+251.819%
2025-09-26	30.7900	30.7900	30.7900	30.7900	-11.242%	3	51	+631.861%
2025-09-24	34.6900	34.6900	34.6900	34.6900	-20.253%	1	51	+549.582%
2025-09-17	43.5000	43.5000	43.5000	43.5000	+17.982%	1	51	+418.023%
2025-09-15	38.1700	38.1700	36.8700	36.8700	-3.709%	3	51	+511.174%
2025-09-12	37.0200	38.2900	37.0200	38.2900	-0.520%	8	52	+488.509%
2025-09-09	38.4900	38.4900	38.4900	38.4900	+9.971%	4	50	+485.451%
2025-08-27	37.1500	37.1500	35.0000	35.0000	+0.719%	16	54	+543.829%
2025-08-26	34.7500	34.7500	34.7500	34.7500	+12.678%	1	53	+548.460%
2025-08-18	30.8400	30.8400	30.8400	30.8400	+6.528%	2	53	+630.674%
2025-08-15	29.1500	29.1500	28.0400	28.9500	+7.982%	3	51	+678.377%
2025-08-14	26.8100	26.8100	26.8100	26.8100	+26.165%	1	51	+740.507%
2025-08-11	21.2500	21.2500	21.2500	21.2500	+18.056%	1	52	+960.424%
2025-08-08	18.0000	18.0000	18.0000	18.0000	-15.927%	1	51	+1,151.889%
2025-08-07	28.5000	28.5000	21.4100	21.4100	-57.604%	16	50	+952.499%
2025-07-29	50.5000	50.5000	50.5000	50.5000	-22.284%	10	44	+346.218%
2025-07-28	67.2200	67.2200	64.9800	64.9800	+25.857%	2	34	+246.784%
2025-07-17	51.5100	51.6300	51.5100	51.6300	-3.549%	5	33	+336.452%
2025-07-15	53.5300	53.5300	53.5300	53.5300	+9.468%	5	35	+320.960%
2025-05-14	48.9000	48.9000	48.9000	48.9000	-10.044%	10	45	+360.818%
2025-05-08	54.3600	54.3600	54.3600	54.3600	-51.185%	10	35	+314.533%
2025-04-29	111.3600	111.3600	111.3600	111.3600	+110.113%	1	25	+102.353%
2025-04-07	53.0000	53.0000	53.0000	53.0000	-30.300%	1	26	+325.170%
2025-04-03	76.0400	76.0400	76.0400	76.0400	+3.329%	1	26	+196.344%
2025-03-31	72.0000	73.5900	72.0000	73.5900	-9.927%	2	26	+206.210%
2025-03-27	81.7000	81.7000	81.7000	81.7000	-36.122%	2	26	+175.814%
2025-02-25	127.9000	127.9000	127.9000	127.9000	+14.966%	5	28	+76.185%
2025-02-21	111.2500	111.2500	111.2500	111.2500	-0.314%	2	28	+102.553%
2025-02-12	111.6000	111.6000	111.6000	111.6000	+3.814%	1	27	+101.918%
2025-02-11	107.5000	107.5000	107.5000	107.5000	-6.562%	4	26	+109.619%
2025-02-06	115.0500	115.0500	115.0500	115.0500	+37.784%	1	26	+95.863%
2025-01-27	83.5000	83.5000	83.5000	83.5000	+7.326%	4	26	+169.868%
2025-01-24	74.0000	77.8000	74.0000	77.8000	+12.023%	16	26	+189.640%
2025-01-23	64.4500	69.4500	64.4500	69.4500	+6.748%	2	27	+224.464%
2025-01-22	67.7500	67.7500	65.0600	65.0600	+14.744%	2	28	+246.357%
2025-01-17	58.3500	59.5900	56.7000	56.7000	-12.161%	12	30	+297.425%
2025-01-14	63.6000	64.5500	59.6500	64.5500	-17.233%	4	30	+249.094%
2024-12-18	77.9900	77.9900	77.9900	77.9900	-7.649%	3	29	+188.934%
2024-12-11	84.3600	85.4000	84.3400	84.4500	-1.802%	18	29	+166.832%
2024-12-10	86.0000	86.0000	86.0000	86.0000	-2.825%	10	27	+162.023%
2024-12-09	88.5000	88.5000	88.5000	88.5000	+5.988%	25	27	+154.621%
2024-11-27	83.5000	83.5000	83.5000	83.5000	-44.939%	1	1	+169.868%
2024-10-16	150.3500	151.6500	150.3500	151.6500	0.000%	2	1	+48.592%