Dark

LLY20270115C1060
LLY Jan 15 2027 1060.00 Call (LLY270115C01060000)
option OPRA

EOD

Sep 8, 2026

144.00-11.716%(-19.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	144.0000	144.0000	144.0000	144.0000	-11.716%	2	118	0.000%
2026-09-03	154.2000	163.1100	154.2000	163.1100	-2.574%	5	120	-11.716%
2026-09-02	167.4200	167.4200	167.4200	167.4200	+1.806%	1	120	-13.989%
2026-09-01	164.0000	164.4500	164.0000	164.4500	+0.778%	2	121	-12.435%
2026-08-31	174.1200	174.1200	163.1800	163.1800	-29.664%	2	121	-11.754%
2026-08-25	232.1500	232.1500	232.0000	232.0000	-9.657%	3	121	-37.931%
2026-08-19	275.0500	275.0500	256.8000	256.8000	+20.592%	10	123	-43.925%
2026-08-18	213.0000	214.0000	212.9500	212.9500	+12.173%	4	125	-32.378%
2026-08-14	188.9200	189.8400	188.6500	189.8400	-14.583%	34	125	-24.147%
2026-08-12	221.0700	222.2500	221.0700	222.2500	+2.165%	11	99	-35.208%
2026-08-10	217.5400	217.5400	217.5400	217.5400	+11.570%	8	99	-33.805%
2026-08-07	194.9800	194.9800	194.9800	194.9800	+21.832%	1	91	-26.146%
2026-08-04	160.0400	160.0400	160.0400	160.0400	-8.181%	1	92	-10.022%
2026-07-31	175.5200	175.5200	174.3000	174.3000	-19.287%	10	91	-17.384%
2026-07-27	216.1500	216.1500	215.9500	215.9500	-1.608%	2	91	-33.318%
2026-07-24	219.4800	219.4800	219.4800	219.4800	+3.896%	2	90	-34.390%
2026-07-23	211.2500	211.2500	211.2500	211.2500	+10.417%	1	92	-31.834%
2026-07-22	191.3200	191.3200	191.3200	191.3200	+6.996%	1	92	-24.733%
2026-07-15	178.8100	178.8100	178.8100	178.8100	-16.871%	1	93	-19.468%
2026-07-10	215.1000	215.1000	215.1000	215.1000	-14.717%	1	92	-33.054%
2026-07-07	255.1500	255.1500	252.2200	252.2200	+17.312%	2	93	-42.907%
2026-07-06	215.0000	215.0000	215.0000	215.0000	-9.397%	2	94	-33.023%
2026-06-30	237.3000	237.3000	237.3000	237.3000	+33.165%	1	96	-39.317%
2026-06-15	171.2500	180.9700	171.2500	178.2000	-11.431%	6	96	-19.192%
2026-06-12	201.2000	201.2000	201.2000	201.2000	+5.054%	2	96	-28.429%
2026-06-10	205.0000	205.0000	191.5200	191.5200	-4.953%	4	96	-24.812%
2026-06-09	201.5000	201.5000	201.5000	201.5000	-4.728%	1	97	-28.536%
2026-06-08	216.0000	216.0000	211.5000	211.5000	+4.162%	8	97	-31.915%
2026-06-05	200.1000	209.3500	200.1000	203.0500	+45.077%	6	94	-29.082%
2026-06-02	140.9300	141.7100	139.9600	139.9600	-5.112%	3	97	+2.887%
2026-06-01	147.5000	147.5000	147.5000	147.5000	-7.233%	1	95	-2.373%
2026-05-29	180.5200	180.5200	159.0000	159.0000	-19.158%	2	94	-9.434%
2026-05-28	196.6800	196.6800	196.6800	196.6800	+37.394%	1	94	-26.785%
2026-05-27	143.1500	143.1500	143.1500	143.1500	-3.094%	5	94	+0.594%
2026-05-26	140.7600	147.7200	138.4600	147.7200	+5.514%	28	89	-2.518%
2026-05-22	137.6800	140.0000	137.6800	140.0000	+15.454%	7	76	+2.857%
2026-05-21	121.2600	121.2600	121.2600	121.2600	+1.050%	4	75	+18.753%
2026-05-20	120.0000	120.0000	120.0000	120.0000	+21.335%	1	75	+20.000%
2026-05-18	99.3000	99.3000	98.9000	98.9000	-8.671%	3	71	+45.602%
2026-05-15	108.2900	108.2900	108.2900	108.2900	-5.109%	1	71	+32.976%
2026-05-13	103.1000	114.1200	103.1000	114.1200	+15.156%	4	68	+26.183%
2026-05-12	99.1000	99.1000	99.1000	99.1000	-0.999%	5	68	+45.308%
2026-05-11	91.9000	100.1000	91.6000	100.1000	+25.912%	4	68	+43.856%
2026-05-08	84.0300	85.0000	79.5000	79.5000	-12.319%	3	70	+81.132%
2026-05-05	90.6700	90.6700	90.6700	90.6700	+1.172%	1	70	+58.818%
2026-05-04	89.6200	89.6200	89.6200	89.6200	+1.449%	1	70	+60.678%
2026-05-01	87.4000	88.3400	87.2000	88.3400	+35.908%	3	69	+63.007%
2026-04-30	65.0000	65.0000	65.0000	65.0000	+4.839%	2	69	+121.538%
2026-04-21	62.0000	62.0000	62.0000	62.0000	-11.111%	2	68	+132.258%
2026-04-16	70.0000	70.0000	69.7400	69.7500	-10.000%	8	68	+106.452%
2026-04-14	82.1400	84.2100	77.5000	77.5000	-4.321%	6	68	+85.806%
2026-04-13	81.0000	81.0000	81.0000	81.0000	-2.410%	1	67	+77.778%
2026-04-07	84.5500	84.5500	83.0000	83.0000	+0.084%	2	67	+73.494%
2026-04-06	85.7000	85.7000	82.4500	82.9300	+13.603%	21	67	+73.640%
2026-03-30	73.0000	73.0000	73.0000	73.0000	-2.472%	1	56	+97.260%
2026-03-27	74.8500	74.8500	74.8500	74.8500	-13.398%	2	56	+92.385%
2026-03-20	86.4300	86.4300	86.4300	86.4300	+0.852%	1	58	+66.609%
2026-03-19	85.7000	85.7000	85.7000	85.7000	-0.314%	2	58	+68.028%
2026-03-18	85.9700	85.9700	85.9700	85.9700	-8.591%	4	56	+67.500%
2026-03-17	94.0500	94.0500	94.0500	94.0500	-23.784%	1	59	+53.110%
2026-03-16	123.4000	123.4000	123.4000	123.4000	+2.509%	2	59	+16.694%
2026-03-13	122.3000	122.3000	120.3800	120.3800	-4.095%	2	59	+19.621%
2026-03-11	125.5200	125.5200	125.5200	125.5200	+10.347%	1	60	+14.723%
2026-03-05	121.0000	121.0000	113.7500	113.7500	-13.168%	5	60	+26.593%
2026-03-04	136.5000	136.5000	131.0000	131.0000	-9.343%	11	60	+9.924%
2026-02-27	140.0000	144.5000	140.0000	144.5000	+1.761%	2	59	-0.346%
2026-02-26	142.0000	142.0000	142.0000	142.0000	-8.120%	1	59	+1.408%
2026-02-24	155.9500	155.9500	154.5500	154.5500	-6.622%	7	58	-6.826%
2026-02-23	165.5100	165.5100	165.5100	165.5100	+19.935%	1	55	-12.996%
2026-02-19	139.6000	139.6000	138.0000	138.0000	-10.824%	2	54	+4.348%
2026-02-17	165.0000	165.0000	154.7500	154.7500	-0.393%	6	53	-6.947%
2026-02-12	139.0000	155.3600	139.0000	155.3600	+12.173%	6	47	-7.312%
2026-02-11	138.5000	138.5000	138.5000	138.5000	-5.493%	1	46	+3.971%
2026-02-10	147.8000	147.8000	146.5500	146.5500	-9.116%	5	46	-1.740%
2026-02-06	162.0000	162.0000	161.2500	161.2500	+10.445%	2	47	-10.698%
2026-02-05	146.0000	146.0000	146.0000	146.0000	-20.219%	1	46	-1.370%
2026-02-04	176.0000	197.0000	175.0000	183.0000	+33.968%	7	45	-21.311%
2026-01-28	141.5500	141.5500	136.5500	136.6000	-14.970%	3	45	+5.417%
2026-01-27	160.6500	160.6500	160.6500	160.6500	-10.750%	1	47	-10.364%
2026-01-22	180.0000	180.0000	180.0000	180.0000	+4.846%	1	46	-20.000%
2026-01-21	171.6800	171.6800	171.6800	171.6800	+6.146%	1	47	-16.123%
2026-01-16	161.7400	161.7400	161.7400	161.7400	-4.634%	1	46	-10.968%
2026-01-15	169.6100	169.6100	169.6000	169.6000	-2.338%	2	46	-15.094%
2026-01-12	173.6600	173.6600	173.6600	173.6600	-4.948%	2	44	-17.079%
2026-01-09	182.7000	182.7000	182.7000	182.7000	-8.650%	2	45	-21.182%
2026-01-07	200.5900	204.0000	200.0000	200.0000	+19.303%	4	43	-28.000%
2026-01-06	168.4000	168.4000	167.6200	167.6400	+6.641%	3	43	-14.102%
2026-01-05	157.2000	157.2000	157.2000	157.2000	-6.982%	1	42	-8.397%
2026-01-02	169.0000	169.0000	169.0000	169.0000	-7.041%	1	42	-14.793%
2025-12-31	181.8000	181.8000	181.8000	181.8000	-2.248%	2	42	-20.792%
2025-12-19	181.4000	185.9800	181.4000	185.9800	+3.322%	10	42	-22.572%
2025-12-18	182.3200	182.3200	180.0000	180.0000	+6.151%	2	44	-20.000%
2025-12-16	183.9000	183.9000	169.5700	169.5700	-7.176%	5	46	-15.079%
2025-12-15	176.7500	182.6800	174.7300	182.6800	+17.351%	9	45	-21.174%
2025-12-11	155.6700	155.6700	155.6700	155.6700	+8.594%	1	44	-7.497%
2025-12-10	137.8000	143.9500	137.5000	143.3500	+5.404%	4	44	+0.453%
2025-12-09	136.1500	136.1500	136.0000	136.0000	-0.505%	6	43	+5.882%
2025-12-08	137.2100	137.2100	136.6900	136.6900	-4.925%	2	43	+5.348%
2025-12-05	144.2500	144.2500	143.7700	143.7700	-3.478%	11	42	+0.160%
2025-12-04	148.9500	148.9500	148.9500	148.9500	-7.427%	1	32	-3.323%
2025-12-03	160.9000	160.9000	160.9000	160.9000	-8.787%	1	31	-10.503%
2025-12-02	181.1000	181.9500	174.0000	176.4000	+1.002%	7	30	-18.367%
2025-12-01	182.6500	183.0000	174.6500	174.6500	-15.087%	13	29	-17.549%
2025-11-26	205.6800	205.6800	205.6800	205.6800	+3.217%	1	29	-29.988%
2025-11-25	199.2700	199.2700	199.2700	199.2700	+9.489%	1	29	-27.736%
2025-11-24	182.5000	182.5000	182.0000	182.0000	-1.786%	3	29	-20.879%
2025-11-21	184.8700	185.3100	183.6400	185.3100	+15.573%	6	29	-22.292%
2025-11-17	160.3300	160.3400	160.3300	160.3400	-2.351%	2	27	-10.191%
2025-11-13	164.2000	164.2000	164.2000	164.2000	+9.833%	2	27	-12.302%
2025-11-12	151.2800	151.2800	149.5000	149.5000	+6.119%	3	29	-3.679%
2025-11-11	140.8800	140.8800	140.8800	140.8800	+26.067%	1	28	+2.215%
2025-11-06	111.8000	111.8000	111.7500	111.7500	-3.937%	2	27	+28.859%
2025-11-05	116.3300	116.3300	116.3300	116.3300	+26.432%	1	28	+23.786%
2025-11-04	90.7700	94.9500	90.7700	92.0100	+22.762%	3	29	+56.505%
2025-10-31	74.9500	74.9500	74.9500	74.9500	+21.278%	1	27	+92.128%
2025-10-13	61.7900	61.8000	61.7900	61.8000	+1.046%	2	26	+133.010%
2025-10-01	61.0400	62.0200	61.0400	61.1600	+74.245%	8	26	+135.448%
2025-09-23	35.4500	35.4500	35.1000	35.1000	-7.510%	2	23	+310.256%
2025-09-11	37.6000	37.9500	37.6000	37.9500	+24.223%	4	23	+279.447%
2025-09-08	30.3000	30.5500	30.3000	30.5500	-9.615%	2	23	+371.358%
2025-09-04	33.5500	34.0000	33.5000	33.8000	+1.502%	4	23	+326.036%
2025-09-02	33.9800	33.9800	32.5500	33.3000	+4.487%	31	23	+332.432%
2025-08-19	31.8700	31.8700	31.8700	31.8700	+7.705%	1	8	+351.836%
2025-08-18	29.5900	29.5900	29.5900	29.5900	+41.579%	2	7	+386.651%
2025-08-07	20.9000	20.9000	20.9000	20.9000	-66.629%	1	5	+588.995%
2025-07-28	64.8400	64.8400	62.6300	62.6300	+22.086%	2	5	+129.922%
2025-05-14	52.1500	52.1500	51.2100	51.3000	+0.588%	5	4	+180.702%
2025-05-13	51.6500	51.8500	51.0000	51.0000	-52.256%	5	6	+182.353%
2025-04-25	106.8200	106.8200	106.8200	106.8200	+38.944%	2	4	+34.806%
2024-12-18	76.8800	76.8800	76.8800	76.8800	-3.900%	1	3	+87.305%
2024-12-12	81.9700	81.9700	80.0000	80.0000	-42.238%	2	3	+80.000%
2024-10-29	138.5000	138.5000	138.5000	138.5000	+3.917%	1	2	+3.971%
2024-10-01	133.2800	133.2800	133.2800	133.2800	+0.832%	1	1	+8.043%
2024-09-27	132.1800	132.1800	132.1800	132.1800	0.000%	2	1	+8.942%