Dark

LLY20270115C1080
LLY Jan 15 2027 1080.00 Call (LLY270115C01080000)
option OPRA

EOD

Sep 8, 2026

132.15-9.443%(-13.78)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	127.8200	132.1500	127.8200	132.1500	-9.443%	18	200	0.000%
2026-09-03	145.9300	145.9300	145.9300	145.9300	-7.051%	1	194	-9.443%
2026-08-28	160.9000	160.9000	157.0000	157.0000	-7.647%	2	194	-15.828%
2026-08-27	170.0000	170.0000	170.0000	170.0000	-5.017%	7	194	-22.265%
2026-08-26	178.9800	178.9800	178.9800	178.9800	-24.491%	1	197	-26.165%
2026-08-25	237.0300	237.0300	237.0300	237.0300	+7.511%	1	197	-44.248%
2026-08-24	220.3100	220.4700	220.3100	220.4700	-2.339%	2	198	-40.060%
2026-08-20	249.0000	249.0000	225.7500	225.7500	-11.405%	7	199	-41.462%
2026-08-19	247.4800	254.8100	247.4800	254.8100	+27.872%	9	195	-48.138%
2026-08-18	199.2700	199.2700	199.2700	199.2700	+0.794%	1	194	-33.683%
2026-08-13	197.9000	197.9000	197.7000	197.7000	-7.096%	2	195	-33.156%
2026-08-12	213.1700	213.1700	212.8000	212.8000	-1.032%	2	194	-37.899%
2026-08-10	215.0200	215.0200	215.0200	215.0200	+12.399%	1	194	-38.541%
2026-08-06	191.3000	191.3000	191.3000	191.3000	+18.923%	1	194	-30.920%
2026-08-05	160.8600	160.8600	160.8600	160.8600	+7.133%	2	194	-17.848%
2026-08-03	150.1500	150.1500	150.1500	150.1500	-26.125%	2	193	-11.988%
2026-07-27	204.1000	204.1000	203.2500	203.2500	+3.120%	4	193	-34.982%
2026-07-23	197.1000	197.1000	197.1000	197.1000	+2.124%	1	193	-32.953%
2026-07-16	193.0000	193.0000	193.0000	193.0000	-7.589%	1	193	-31.528%
2026-07-10	208.8500	208.8500	208.8500	208.8500	-5.694%	1	194	-36.725%
2026-06-29	221.4600	221.4600	221.4600	221.4600	+0.944%	2	194	-40.328%
2026-06-26	202.0000	219.5000	202.0000	219.3900	+31.608%	7	194	-39.765%
2026-06-25	166.5500	166.7000	166.5500	166.7000	+9.779%	2	195	-20.726%
2026-06-22	146.4500	151.8500	146.4500	151.8500	+0.656%	2	194	-12.973%
2026-06-18	150.8600	150.8600	150.8600	150.8600	-3.745%	1	196	-12.402%
2026-06-17	156.7000	156.7300	156.5700	156.7300	-2.815%	7	196	-15.683%
2026-06-16	161.2700	161.2700	161.2700	161.2700	-4.393%	1	196	-18.057%
2026-06-15	168.6800	168.6800	168.6800	168.6800	-6.289%	2	195	-21.656%
2026-06-12	182.2700	182.2700	180.0000	180.0000	-3.969%	2	193	-26.583%
2026-06-11	187.4400	187.4400	187.4400	187.4400	+4.991%	1	192	-29.497%
2026-06-10	178.5300	178.5300	178.5300	178.5300	-2.469%	2	193	-25.979%
2026-06-05	185.9500	185.9500	183.0500	183.0500	+3.829%	3	193	-27.807%
2026-06-04	176.3000	176.3000	176.3000	176.3000	+25.570%	1	191	-25.043%
2026-06-03	129.0000	144.7500	129.0000	140.4000	+6.122%	5	191	-5.876%
2026-06-02	132.3000	132.3000	132.3000	132.3000	-5.277%	1	191	-0.113%
2026-06-01	142.3000	142.3000	136.6800	139.6700	-4.086%	5	190	-5.384%
2026-05-29	145.6200	145.6200	145.6200	145.6200	-14.842%	2	187	-9.250%
2026-05-28	147.5900	171.0000	147.5900	171.0000	+22.143%	2	185	-22.719%
2026-05-27	139.0500	140.0000	139.0500	140.0000	+3.704%	2	185	-5.607%
2026-05-26	135.0000	135.0000	135.0000	135.0000	+4.489%	1	184	-2.111%
2026-05-22	129.2000	129.2000	129.2000	129.2000	+12.397%	1	184	+2.283%
2026-05-21	114.9500	114.9500	114.9500	114.9500	+18.934%	1	184	+14.963%
2026-05-15	102.0000	102.0000	96.6500	96.6500	+4.906%	3	184	+36.730%
2026-05-12	92.1300	92.1300	92.1300	92.1300	+0.524%	1	184	+43.439%
2026-05-11	91.4000	92.0100	91.4000	91.6500	+7.243%	10	184	+44.190%
2026-05-07	84.8700	85.4600	82.0000	85.4600	-8.697%	4	182	+54.634%
2026-05-06	93.6000	93.6000	93.6000	93.6000	+2.016%	2	183	+41.186%
2026-05-05	91.7500	91.7500	91.7500	91.7500	+12.923%	1	181	+44.033%
2026-05-01	81.1000	81.2500	81.1000	81.2500	+75.448%	8	180	+62.646%
2026-04-29	46.3100	46.3100	46.3100	46.3100	-10.685%	2	180	+185.360%
2026-04-27	53.0700	53.1200	51.8500	51.8500	-24.527%	5	178	+154.870%
2026-04-22	68.7000	68.7000	68.7000	68.7000	-3.443%	5	179	+92.358%
2026-04-17	71.1500	71.1500	71.1500	71.1500	+12.083%	6	179	+85.734%
2026-04-15	67.5200	67.5200	63.4500	63.4800	-28.449%	9	179	+108.176%
2026-04-08	88.6900	88.7200	88.6900	88.7200	+10.762%	15	180	+48.952%
2026-04-07	75.7400	80.2500	75.7400	80.1000	+4.501%	29	180	+64.981%
2026-04-06	76.2500	76.6500	76.2500	76.6500	-17.969%	12	179	+72.407%
2026-04-01	93.4400	93.4400	93.4400	93.4400	+23.565%	1	179	+41.428%
2026-03-31	74.4200	75.6200	74.4200	75.6200	+5.028%	2	179	+74.755%
2026-03-26	72.0000	72.0000	72.0000	72.0000	-6.421%	2	180	+83.542%
2026-03-25	76.9400	76.9400	76.9400	76.9400	+6.124%	1	180	+71.757%
2026-03-24	72.5000	72.5000	72.5000	72.5000	-5.636%	1	181	+82.276%
2026-03-23	76.6600	76.8300	76.6600	76.8300	+0.510%	35	182	+72.003%
2026-03-20	76.4400	76.4400	76.4400	76.4400	-3.241%	1	187	+72.881%
2026-03-19	79.6500	79.6500	79.0000	79.0000	+0.127%	2	187	+67.278%
2026-03-18	78.6000	78.9000	78.6000	78.9000	-30.637%	2	187	+67.490%
2026-03-13	113.7500	113.7500	113.7500	113.7500	-2.786%	1	187	+16.176%
2026-03-09	117.5000	117.5000	117.0100	117.0100	+0.094%	16	186	+12.939%
2026-03-06	116.9000	116.9000	116.9000	116.9000	-12.066%	1	184	+13.045%
2026-03-02	132.9400	132.9400	132.9400	132.9400	+6.514%	1	185	-0.594%
2026-02-26	124.8100	124.8100	124.8100	124.8100	-13.835%	1	184	+5.881%
2026-02-24	146.5500	146.5500	144.8500	144.8500	-1.086%	3	183	-8.768%
2026-02-17	146.4400	146.4400	146.4400	146.4400	+1.168%	1	184	-9.758%
2026-02-13	155.3800	155.3800	144.7500	144.7500	+2.102%	2	183	-8.705%
2026-02-12	141.7700	141.7700	141.7700	141.7700	+2.993%	1	183	-6.786%
2026-02-10	140.1000	140.1000	137.6500	137.6500	-6.646%	3	183	-3.996%
2026-02-06	147.4500	147.4500	147.4500	147.4500	+10.144%	2	183	-10.376%
2026-02-05	141.6500	142.2900	133.8700	133.8700	-23.041%	6	184	-1.285%
2026-02-04	183.1200	183.1200	173.5200	173.9500	+36.453%	6	183	-24.030%
2026-02-03	126.8000	127.4800	126.8000	127.4800	-2.954%	2	184	+3.663%
2026-01-28	131.3600	131.3600	131.3600	131.3600	-26.202%	1	182	+0.601%
2026-01-22	177.0000	178.0000	177.0000	178.0000	+4.737%	2	182	-25.758%
2026-01-21	169.9500	169.9500	169.9500	169.9500	+12.104%	1	182	-22.242%
2026-01-20	148.0500	151.6000	148.0500	151.6000	+0.245%	2	181	-12.830%
2026-01-16	145.4300	151.2300	145.4300	151.2300	+9.065%	4	177	-12.617%
2026-01-15	138.6600	138.6600	138.6600	138.6600	-16.505%	1	177	-4.695%
2026-01-14	164.5000	166.0700	164.5000	166.0700	-2.883%	6	177	-20.425%
2026-01-13	171.0000	171.0000	171.0000	171.0000	-8.114%	1	171	-22.719%
2026-01-09	186.1000	186.1000	186.1000	186.1000	+5.141%	1	171	-28.990%
2026-01-08	180.2600	180.2600	177.0000	177.0000	+10.040%	21	171	-25.339%
2026-01-06	160.8500	160.8500	160.8500	160.8500	+9.459%	1	168	-17.843%
2026-01-05	146.9500	146.9500	146.9500	146.9500	-12.269%	1	168	-10.071%
2026-01-02	164.3900	167.5000	164.3900	167.5000	-5.899%	3	168	-21.104%
2025-12-29	178.0000	178.0000	178.0000	178.0000	+0.941%	1	167	-25.758%
2025-12-23	174.7400	176.3400	174.7400	176.3400	+3.553%	8	167	-25.060%
2025-12-22	170.2900	170.2900	170.2900	170.2900	-1.629%	1	165	-22.397%
2025-12-19	172.4000	176.3600	172.4000	173.1100	+3.547%	103	165	-23.661%
2025-12-17	169.2500	169.2500	167.1800	167.1800	+1.537%	12	66	-20.953%
2025-12-16	164.6500	164.6500	164.6500	164.6500	-1.484%	3	62	-19.739%
2025-12-15	167.1300	167.1300	167.1300	167.1300	+11.808%	2	59	-20.930%
2025-12-12	149.4800	149.4800	149.4800	149.4800	+1.480%	1	59	-11.594%
2025-12-11	140.4500	147.3000	140.4500	147.3000	+7.503%	2	58	-10.285%
2025-12-05	137.0200	137.0200	137.0200	137.0200	-5.012%	7	57	-3.554%
2025-12-04	144.2500	144.2500	144.2500	144.2500	-4.880%	1	64	-8.388%
2025-12-03	154.9000	154.9000	151.6500	151.6500	-10.794%	8	65	-12.859%
2025-12-02	170.0000	170.0000	170.0000	170.0000	+2.868%	1	60	-22.265%
2025-12-01	177.0000	177.0000	165.2600	165.2600	-7.308%	4	61	-20.035%
2025-11-28	178.2900	178.2900	178.2900	178.2900	-9.520%	1	60	-25.879%
2025-11-26	200.1200	200.1200	197.0500	197.0500	+3.651%	3	60	-32.936%
2025-11-25	190.1100	190.1100	190.1100	190.1100	+14.180%	2	60	-30.488%
2025-11-20	167.0000	167.0000	166.5000	166.5000	-4.365%	2	60	-20.631%
2025-11-19	174.1000	174.1000	174.1000	174.1000	+6.444%	2	61	-24.095%
2025-11-18	163.5600	163.5600	163.5600	163.5600	+3.454%	2	63	-19.204%
2025-11-17	158.1000	158.1000	158.1000	158.1000	-1.188%	1	61	-16.414%
2025-11-14	160.0000	160.0000	160.0000	160.0000	+2.564%	1	61	-17.406%
2025-11-13	156.0000	156.0000	156.0000	156.0000	+10.638%	1	61	-15.288%
2025-11-12	141.0000	141.0000	141.0000	141.0000	+6.923%	2	61	-6.277%
2025-11-11	131.9100	131.9100	131.8700	131.8700	+23.938%	40	59	+0.212%
2025-11-06	105.0500	106.4000	104.8500	106.4000	-1.427%	8	31	+24.201%
2025-11-05	106.9300	107.9400	106.9300	107.9400	+34.622%	2	32	+22.429%
2025-11-04	80.1800	80.1800	80.1800	80.1800	+7.624%	1	32	+64.817%
2025-11-03	74.5000	74.5000	74.5000	74.5000	+8.998%	1	33	+77.383%
2025-10-31	63.2000	69.4700	63.2000	68.3500	+19.535%	8	33	+93.343%
2025-10-30	57.1800	57.1800	57.1800	57.1800	+2.016%	1	26	+131.112%
2025-10-24	56.0500	56.0500	56.0500	56.0500	+1.265%	1	26	+135.772%
2025-10-16	55.3500	55.3500	55.3500	55.3500	-0.180%	1	26	+138.753%
2025-10-15	51.4500	55.4500	51.4500	55.4500	+5.720%	4	26	+138.323%
2025-10-14	52.7500	52.7500	51.9500	52.4500	-18.493%	5	25	+151.954%
2025-10-09	64.3500	64.3500	64.3500	64.3500	+147.977%	2	22	+105.361%
2025-09-25	26.0700	26.6000	25.9500	25.9500	-12.597%	17	23	+409.249%
2025-09-24	29.6900	29.6900	29.6900	29.6900	-11.637%	1	18	+345.099%
2025-09-22	33.9000	33.9000	33.6000	33.6000	-2.890%	2	19	+293.304%
2025-09-12	34.6000	34.6000	34.6000	34.6000	+0.290%	1	20	+281.936%
2025-09-11	34.3000	34.5000	34.3000	34.5000	+0.730%	2	20	+283.043%
2025-09-09	34.2000	34.2500	34.2000	34.2500	+14.167%	2	19	+285.839%
2025-09-05	27.6500	30.0000	27.6500	30.0000	-1.316%	3	18	+340.500%
2025-09-03	30.3000	30.4000	30.3000	30.4000	-4.851%	2	17	+334.704%
2025-08-27	34.0000	34.0000	31.9500	31.9500	+25.887%	2	16	+313.615%
2025-08-15	26.0000	26.0000	25.3800	25.3800	+49.294%	2	17	+420.686%
2025-08-11	17.0000	17.0000	17.0000	17.0000	-68.721%	1	17	+677.353%
2025-07-23	54.3500	54.3500	54.3500	54.3500	+5.513%	3	17	+143.146%
2025-06-23	51.5100	51.5100	51.5100	51.5100	-28.259%	3	17	+156.552%
2025-06-11	70.8500	71.8000	70.8500	71.8000	+25.305%	2	19	+84.053%
2025-06-06	57.3000	57.3000	57.3000	57.3000	+18.756%	6	17	+130.628%
2025-06-02	48.2500	48.2500	48.2500	48.2500	+11.767%	4	15	+173.886%
2025-05-22	43.1700	43.1700	43.1700	43.1700	-7.697%	1	11	+206.115%
2025-05-21	46.7700	46.7700	46.7700	46.7700	-5.895%	1	10	+182.553%
2025-05-20	49.7000	49.7000	49.7000	49.7000	-3.157%	1	11	+165.895%
2025-05-19	51.3200	51.3200	51.3200	51.3200	-5.401%	1	11	+157.502%
2025-05-16	54.2500	54.2500	54.2500	54.2500	-7.376%	2	11	+143.594%
2025-04-04	58.7000	58.7000	58.5700	58.5700	-50.318%	4	11	+125.627%
2025-02-25	117.8900	117.8900	117.8900	117.8900	+10.270%	1	11	+12.096%
2025-02-24	106.9100	106.9100	106.9100	106.9100	+91.423%	1	11	+23.609%
2025-01-21	55.8500	55.8500	55.8500	55.8500	-27.108%	1	11	+136.616%
2024-11-27	76.6200	76.6200	76.6200	76.6200	+17.877%	1	10	+72.475%
2024-11-21	65.0000	65.0000	65.0000	65.0000	-30.444%	1	9	+103.308%
2024-10-30	93.2500	93.4500	93.2500	93.4500	-33.250%	6	9	+41.413%
2024-10-21	140.0000	140.0000	140.0000	140.0000	-10.256%	2	6	-5.607%
2024-10-11	156.0000	156.0000	156.0000	156.0000	+20.305%	2	6	-15.288%
2024-10-02	129.6700	129.6700	129.6700	129.6700	+3.134%	1	5	+1.913%
2024-09-27	125.7300	125.7300	125.7300	125.7300	-18.224%	2	4	+5.106%
2024-09-20	153.7500	153.7500	153.7500	153.7500	+10.532%	4	4	-14.049%
2024-09-19	139.1000	139.1000	139.1000	139.1000	-0.622%	1	2	-4.996%
2024-09-17	139.9700	139.9700	139.9700	139.9700	0.000%	1	1	-5.587%