Dark

LLY20270115C1070
LLY Jan 15 2027 1070.00 Call (LLY270115C01070000)
option OPRA

EOD

Sep 8, 2026

134.17-14.268%(-22.33)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	137.7500	140.6100	134.1700	134.1700	-14.268%	12	114	0.000%
2026-08-31	156.5000	156.5000	156.5000	156.5000	-14.528%	1	111	-14.268%
2026-08-26	212.3700	212.3700	182.8400	183.1000	-17.149%	10	112	-26.723%
2026-08-25	221.0000	221.0000	221.0000	221.0000	-4.639%	1	114	-39.290%
2026-08-24	231.7500	231.7500	231.7500	231.7500	-0.086%	1	114	-42.106%
2026-08-20	232.4000	232.4000	231.9500	231.9500	-12.902%	2	114	-42.156%
2026-08-19	250.0000	267.9500	250.0000	266.3100	+23.865%	7	113	-49.619%
2026-08-13	225.0000	225.0000	215.0000	215.0000	+7.500%	2	115	-37.595%
2026-08-12	200.0000	200.0000	200.0000	200.0000	-6.103%	1	114	-32.915%
2026-08-11	213.0000	213.0000	213.0000	213.0000	+9.231%	1	113	-37.009%
2026-08-06	220.0000	220.0000	195.0000	195.0000	+12.005%	3	113	-31.195%
2026-08-05	201.0000	201.0000	174.1000	174.1000	+4.880%	3	112	-22.935%
2026-08-03	166.0000	166.0000	166.0000	166.0000	-26.733%	1	111	-19.175%
2026-07-29	226.5700	226.5700	226.5700	226.5700	-2.015%	1	111	-40.782%
2026-07-28	231.2300	231.2300	231.2300	231.2300	+10.372%	2	112	-41.976%
2026-07-27	209.7500	209.7500	209.5000	209.5000	-3.220%	2	114	-35.957%
2026-07-24	216.4700	216.4700	216.4700	216.4700	+19.267%	2	113	-38.019%
2026-07-14	180.9500	181.5000	180.9500	181.5000	-13.096%	2	113	-26.077%
2026-07-10	208.8500	208.8500	208.8500	208.8500	-14.894%	1	113	-35.758%
2026-07-07	248.5000	248.5000	245.4000	245.4000	+8.273%	2	114	-45.326%
2026-07-02	235.5900	235.5900	226.6500	226.6500	-0.154%	4	119	-40.803%
2026-06-26	220.0500	227.3700	220.0000	227.0000	+35.345%	15	119	-40.894%
2026-06-25	167.7200	167.7200	167.7200	167.7200	+7.685%	2	121	-20.004%
2026-06-23	155.7500	155.7500	155.7500	155.7500	+5.450%	1	121	-13.856%
2026-06-18	147.7000	147.7000	147.7000	147.7000	-13.706%	1	120	-9.160%
2026-06-16	171.1600	171.1600	171.1600	171.1600	-14.846%	1	120	-21.611%
2026-06-05	186.0000	201.0000	186.0000	201.0000	+10.065%	2	119	-33.249%
2026-06-04	170.0000	182.6200	170.0000	182.6200	+24.341%	2	119	-26.531%
2026-06-03	133.0500	146.8700	133.0500	146.8700	+1.922%	12	119	-8.647%
2026-06-01	144.3000	147.1500	141.7700	144.1000	-9.513%	22	120	-6.891%
2026-05-29	155.0000	159.2500	150.6200	159.2500	-10.282%	5	120	-15.749%
2026-05-28	159.0200	186.0200	159.0200	177.5000	+22.203%	13	120	-24.411%
2026-05-27	150.0000	150.0000	145.2500	145.2500	+1.937%	3	124	-7.628%
2026-05-26	140.2500	142.4900	136.6000	142.4900	+17.372%	4	124	-5.839%
2026-05-21	115.8500	121.4000	115.6500	121.4000	+20.198%	13	122	+10.519%
2026-05-15	101.3500	101.7400	101.0000	101.0000	-2.444%	9	121	+32.842%
2026-05-14	103.5300	103.5300	103.5300	103.5300	+1.005%	1	119	+29.595%
2026-05-13	102.5000	102.5000	102.5000	102.5000	+11.413%	1	119	+30.898%
2026-05-12	92.0000	92.0000	92.0000	92.0000	+1.568%	1	119	+45.837%
2026-05-11	88.4500	90.5800	88.4500	90.5800	+2.932%	5	119	+48.123%
2026-05-08	88.0000	88.0000	88.0000	88.0000	-4.968%	1	117	+52.466%
2026-05-07	92.6000	92.6000	92.6000	92.6000	-2.955%	1	118	+44.892%
2026-05-06	95.4200	95.4200	95.4200	95.4200	-1.017%	1	118	+40.610%
2026-05-05	96.4000	96.4000	96.4000	96.4000	+16.594%	1	119	+39.180%
2026-05-04	84.0000	84.0000	82.6800	82.6800	-1.864%	2	120	+62.276%
2026-05-01	91.2500	96.0100	84.2500	84.2500	+11.192%	5	122	+59.252%
2026-04-30	66.5200	75.7700	66.5200	75.7700	+60.021%	51	122	+77.075%
2026-04-29	49.1100	49.1100	47.3500	47.3500	-10.660%	2	135	+183.358%
2026-04-28	53.0000	53.0000	53.0000	53.0000	-8.368%	1	136	+153.151%
2026-04-24	54.9000	57.9500	54.9000	57.8400	-16.561%	7	135	+131.967%
2026-04-23	72.7800	72.7800	69.3200	69.3200	+1.464%	32	136	+93.552%
2026-04-21	68.3200	68.3200	68.3200	68.3200	+3.547%	1	168	+96.385%
2026-04-16	72.0000	72.0000	65.9800	65.9800	-3.959%	7	168	+103.349%
2026-04-15	70.0000	70.0000	68.7000	68.7000	-14.605%	2	173	+95.298%
2026-04-14	80.4500	80.4500	80.4500	80.4500	+0.890%	1	172	+66.774%
2026-04-13	83.2500	83.2500	79.7000	79.7400	-4.845%	8	172	+68.259%
2026-04-10	86.6100	86.6100	83.8000	83.8000	-2.569%	2	165	+60.107%
2026-04-09	86.0100	86.0100	86.0100	86.0100	-6.714%	5	164	+55.993%
2026-04-08	92.2000	92.2000	92.2000	92.2000	+17.303%	1	169	+45.521%
2026-04-07	79.8400	82.6300	72.4200	78.6000	-1.095%	36	168	+70.700%
2026-04-06	83.0000	83.0000	79.4700	79.4700	-9.949%	25	138	+68.831%
2026-04-02	96.0000	96.0000	88.2500	88.2500	+8.937%	21	117	+52.034%
2026-03-31	81.0100	81.0100	81.0100	81.0100	+18.783%	5	117	+65.622%
2026-03-30	68.4000	68.4000	68.2000	68.2000	+2.556%	2	112	+96.730%
2026-03-27	69.3300	69.3300	66.5000	66.5000	-20.890%	2	113	+101.759%
2026-03-20	84.0600	84.0600	84.0600	84.0600	+2.387%	1	114	+59.612%
2026-03-19	82.5500	82.5500	82.1000	82.1000	+0.183%	2	114	+63.423%
2026-03-18	81.5500	81.9500	81.5500	81.9500	-31.019%	2	112	+63.722%
2026-03-13	119.0000	119.0000	118.8000	118.8000	+6.024%	4	111	+12.938%
2026-03-12	112.0500	112.0500	112.0500	112.0500	-7.793%	1	111	+19.741%
2026-03-11	122.0800	122.0800	121.5200	121.5200	+0.846%	2	111	+10.410%
2026-03-06	116.0000	120.5000	116.0000	120.5000	+8.755%	2	111	+11.344%
2026-03-05	114.5000	114.5000	110.8000	110.8000	-14.769%	3	111	+21.092%
2026-03-03	130.0000	130.0000	130.0000	130.0000	-2.256%	1	111	+3.208%
2026-03-02	146.5500	146.5500	131.4100	133.0000	-7.735%	8	110	+0.880%
2026-02-27	142.0500	144.1500	142.0500	144.1500	+12.118%	4	115	-6.923%
2026-02-26	132.7500	132.7500	128.5700	128.5700	-17.041%	2	115	+4.356%
2026-02-24	154.9800	154.9800	154.9800	154.9800	-0.013%	1	113	-13.428%
2026-02-23	150.0000	155.0000	150.0000	155.0000	+13.570%	3	112	-13.439%
2026-02-19	135.0000	136.4800	135.0000	136.4800	-8.587%	2	115	-1.693%
2026-02-17	149.8500	149.8500	149.3000	149.3000	+2.682%	2	115	-10.134%
2026-02-12	145.1000	145.4000	145.1000	145.4000	-4.967%	3	115	-7.724%
2026-02-09	162.2000	162.2000	153.0000	153.0000	+9.286%	2	112	-12.307%
2026-02-05	140.0000	140.0000	140.0000	140.0000	-24.683%	1	111	-4.164%
2026-02-04	176.0000	185.8800	176.0000	185.8800	+42.219%	26	111	-27.819%
2026-02-03	130.7000	130.7000	130.7000	130.7000	-16.127%	1	117	+2.655%
2026-02-02	155.8400	155.8400	155.8300	155.8300	+2.790%	11	117	-13.900%
2026-01-30	150.4800	151.6000	150.4800	151.6000	+4.085%	11	111	-11.497%
2026-01-29	145.6500	145.6500	145.6500	145.6500	+3.518%	1	105	-7.882%
2026-01-28	140.7000	140.7000	140.7000	140.7000	-17.959%	1	104	-4.641%
2026-01-21	171.5000	171.5000	171.5000	171.5000	+10.552%	1	104	-21.767%
2026-01-16	155.1300	155.1300	155.1300	155.1300	+4.303%	1	106	-13.511%
2026-01-15	160.0000	160.0000	148.7300	148.7300	-12.845%	2	106	-9.790%
2026-01-14	173.6400	173.6400	170.6500	170.6500	-2.290%	6	104	-21.377%
2026-01-13	174.0500	178.0500	174.0500	174.6500	+3.343%	22	99	-23.178%
2026-01-12	168.3000	169.0000	168.3000	169.0000	-2.734%	10	77	-20.609%
2026-01-09	173.7000	173.7500	173.7000	173.7500	-0.686%	2	72	-22.780%
2026-01-08	174.9500	174.9500	174.9500	174.9500	-10.236%	1	71	-23.310%
2026-01-07	194.8000	194.9000	194.8000	194.9000	+25.701%	11	70	-31.160%
2026-01-06	155.0500	155.0500	155.0500	155.0500	-11.953%	1	60	-13.467%
2026-01-05	176.1000	176.1000	176.1000	176.1000	-1.095%	1	60	-23.810%
2025-12-31	178.0500	178.0500	178.0500	178.0500	-2.095%	2	60	-24.645%
2025-12-24	181.8600	181.8600	181.8600	181.8600	+0.882%	1	60	-26.223%
2025-12-19	177.5000	180.2700	177.5000	180.2700	+3.603%	4	60	-25.573%
2025-12-17	174.0000	174.0000	174.0000	174.0000	+0.006%	1	63	-22.891%
2025-12-16	173.9900	173.9900	173.9900	173.9900	-1.131%	1	64	-22.886%
2025-12-15	173.6100	175.9800	173.6100	175.9800	+26.787%	2	64	-23.758%
2025-12-10	131.4000	138.8000	131.4000	138.8000	-3.477%	45	63	-3.336%
2025-12-08	143.8000	143.8000	143.8000	143.8000	-0.677%	1	22	-6.697%
2025-12-05	144.8100	144.8100	144.7800	144.7800	-9.513%	4	21	-7.328%
2025-12-03	159.7500	160.0000	159.7500	160.0000	-12.807%	2	19	-16.144%
2025-11-28	183.0500	183.5000	183.0500	183.5000	-7.305%	2	18	-26.883%
2025-11-25	190.0000	198.6700	190.0000	197.9600	+13.172%	3	19	-32.224%
2025-11-24	178.5000	178.5000	167.7100	174.9200	-3.359%	4	19	-23.296%
2025-11-21	181.0000	181.0000	181.0000	181.0000	+18.766%	1	17	-25.873%
2025-11-12	152.4000	152.4000	152.4000	152.4000	+55.701%	1	16	-11.962%
2025-11-07	97.8800	97.8800	97.8800	97.8800	+67.631%	1	15	+37.076%
2025-10-15	58.3900	58.3900	58.3900	58.3900	+37.388%	1	15	+129.782%
2025-09-17	42.5000	42.5000	42.5000	42.5000	+31.988%	2	14	+215.694%
2025-09-16	32.2000	32.2000	32.2000	32.2000	-1.288%	2	12	+316.677%
2025-09-09	32.6200	32.6200	32.6200	32.6200	+3.391%	1	12	+311.312%
2025-08-26	31.5000	31.5500	31.5000	31.5500	+50.957%	2	13	+325.261%
2025-08-07	20.6000	20.9000	20.6000	20.9000	-62.976%	2	13	+541.962%
2025-06-27	56.4500	56.4500	56.4500	56.4500	+12.093%	4	12	+137.679%
2025-05-16	50.3600	50.3600	50.3600	50.3600	-49.126%	8	12	+166.422%
2025-04-28	98.9900	98.9900	98.9900	98.9900	-4.376%	1	8	+35.539%
2025-04-25	103.5200	103.5200	103.5200	103.5200	+81.487%	2	8	+29.608%
2025-01-21	57.0400	57.0400	57.0400	57.0400	-8.516%	1	7	+135.221%
2025-01-14	59.0000	62.3500	59.0000	62.3500	-34.916%	3	6	+115.188%
2024-12-05	95.8000	95.8000	95.8000	95.8000	+22.821%	2	3	+40.052%
2024-10-30	78.0000	78.0000	78.0000	78.0000	-41.485%	1	1	+72.013%
2024-10-02	133.3000	133.3000	133.3000	133.3000	+6.939%	1	1	+0.653%
2024-09-30	124.6500	124.6500	124.6500	124.6500	0.000%	1	1	+7.637%