Dark

LLY20270115C1120
LLY Jan 15 2027 1120.00 Call (LLY270115C01120000)
option OPRA

EOD

Sep 9, 2026

104.00-2.200%(-2.34)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	108.0000	108.3400	104.0000	104.0000	-2.200%	82	120	0.000%
2026-09-08	103.8600	110.0000	103.4300	106.3400	-26.989%	15	136	-2.200%
2026-09-02	145.6500	145.6500	145.6500	145.6500	+15.138%	1	137	-28.596%
2026-08-31	125.8500	126.5000	125.8500	126.5000	-6.483%	6	136	-17.787%
2026-08-28	139.8500	142.8500	135.2700	135.2700	-10.417%	52	134	-23.117%
2026-08-27	151.0000	151.0000	151.0000	151.0000	-20.042%	1	117	-31.126%
2026-08-25	188.8000	188.8500	188.8000	188.8500	-4.476%	2	117	-44.930%
2026-08-20	212.9500	212.9500	197.4500	197.7000	-8.974%	5	118	-47.395%
2026-08-19	217.1900	217.1900	217.1900	217.1900	+38.461%	1	117	-52.116%
2026-08-17	161.1000	161.1000	156.4000	156.8600	-7.729%	13	118	-33.699%
2026-08-13	170.0000	170.0000	170.0000	170.0000	-5.134%	1	107	-38.824%
2026-08-10	178.6000	179.2000	178.6000	179.2000	+6.036%	2	108	-41.964%
2026-08-06	166.0000	169.0000	166.0000	169.0000	+11.184%	2	108	-38.462%
2026-08-05	163.6500	170.0000	148.3000	152.0000	+21.212%	38	109	-31.579%
2026-08-04	134.1000	134.4800	124.1000	125.4000	-3.241%	16	119	-17.065%
2026-08-03	127.0000	130.0000	123.0000	129.6000	-7.429%	23	110	-19.753%
2026-07-31	140.0000	140.0000	140.0000	140.0000	-8.046%	1	90	-25.714%
2026-07-30	152.2500	152.2500	152.2500	152.2500	-12.950%	16	90	-31.691%
2026-07-23	175.0800	175.0800	173.6000	174.9000	+15.142%	3	76	-40.537%
2026-07-21	150.5500	151.9000	150.5500	151.9000	-9.594%	11	77	-31.534%
2026-07-20	168.4500	168.4500	168.0200	168.0200	-6.396%	8	88	-38.103%
2026-07-10	179.5000	179.5000	179.5000	179.5000	-8.902%	1	88	-42.061%
2026-07-09	197.0400	197.0400	197.0400	197.0400	-10.530%	1	88	-47.219%
2026-07-07	220.2300	220.2300	220.2300	220.2300	+12.145%	1	87	-52.777%
2026-07-02	196.3800	196.3800	196.3800	196.3800	-1.322%	1	87	-47.041%
2026-06-30	199.0000	199.0100	199.0000	199.0100	-4.953%	2	87	-47.741%
2026-06-29	210.5000	210.5000	209.3800	209.3800	+7.215%	2	87	-50.330%
2026-06-26	163.0000	195.8400	163.0000	195.2900	+53.433%	7	87	-46.746%
2026-06-22	127.2800	127.2800	127.2800	127.2800	-6.087%	3	87	-18.290%
2026-06-17	130.5000	135.5300	130.5000	135.5300	-8.115%	7	87	-23.264%
2026-06-16	145.0000	147.5000	145.0000	147.5000	+6.884%	2	87	-29.492%
2026-06-15	138.0000	138.0000	138.0000	138.0000	-13.180%	1	86	-24.638%
2026-06-12	159.6000	159.6000	158.9500	158.9500	-1.883%	2	86	-34.571%
2026-06-09	171.0600	171.0600	162.0000	162.0000	-10.000%	4	87	-35.802%
2026-06-08	180.0000	180.0000	180.0000	180.0000	+16.618%	1	88	-42.222%
2026-06-05	163.5000	174.4500	154.3500	154.3500	+4.291%	16	88	-32.621%
2026-06-04	146.2200	148.0000	144.7500	148.0000	+33.634%	4	94	-29.730%
2026-06-02	110.1000	110.7500	110.1000	110.7500	-25.806%	2	93	-6.095%
2026-05-28	143.3000	157.6200	143.3000	149.2700	+23.527%	17	94	-30.328%
2026-05-27	120.8400	120.8400	120.8400	120.8400	+1.829%	1	85	-13.936%
2026-05-26	120.4500	120.8500	118.6700	118.6700	+3.479%	3	84	-12.362%
2026-05-22	109.6900	114.6800	109.6900	114.6800	+12.321%	3	84	-9.313%
2026-05-21	101.0500	102.1000	101.0500	102.1000	+16.023%	4	81	+1.861%
2026-05-19	88.5200	88.5200	88.0000	88.0000	+10.622%	3	81	+18.182%
2026-05-15	87.5400	87.5400	79.5500	79.5500	-5.523%	2	78	+30.735%
2026-05-14	83.7500	84.2000	83.7500	84.2000	+9.864%	2	77	+23.515%
2026-05-12	75.0000	76.6400	75.0000	76.6400	+0.842%	5	77	+35.699%
2026-05-11	64.9500	76.0000	64.9500	76.0000	+9.353%	13	77	+36.842%
2026-05-07	69.5000	69.5000	69.5000	69.5000	-0.856%	1	69	+49.640%
2026-05-01	73.4000	73.4000	70.1000	70.1000	+21.596%	7	64	+48.359%
2026-04-30	50.5000	57.6500	50.5000	57.6500	+52.231%	10	64	+80.399%
2026-04-29	41.8000	41.8000	37.8700	37.8700	-11.539%	5	59	+174.624%
2026-04-27	45.7400	45.7400	42.8100	42.8100	-11.275%	2	59	+142.934%
2026-04-24	49.0000	49.5100	48.2500	48.2500	-13.391%	4	60	+115.544%
2026-04-23	55.4000	55.9000	55.2000	55.7100	-1.919%	32	62	+86.681%
2026-04-22	56.8000	56.8000	56.8000	56.8000	+15.330%	2	56	+83.099%
2026-04-21	49.2500	49.2500	49.2500	49.2500	-17.227%	2	56	+111.168%
2026-04-17	59.9000	59.9000	59.5000	59.5000	+10.451%	2	56	+74.790%
2026-04-16	54.7500	56.3000	53.8700	53.8700	+4.704%	4	56	+93.057%
2026-04-15	51.4500	51.4500	51.4500	51.4500	-28.343%	1	55	+102.138%
2026-04-09	72.2000	72.2000	71.8000	71.8000	+5.588%	2	54	+44.847%
2026-04-07	61.3800	68.0000	61.3800	68.0000	+4.631%	4	53	+52.941%
2026-04-06	65.0500	65.2500	64.9900	64.9900	-18.303%	4	51	+60.025%
2026-04-02	79.5000	79.5500	79.5000	79.5500	-7.382%	20	43	+30.735%
2026-04-01	71.5500	85.8900	71.5500	85.8900	+54.340%	2	43	+21.085%
2026-03-30	55.7000	55.7000	55.6500	55.6500	+3.056%	2	44	+86.882%
2026-03-27	57.7500	57.7500	54.0000	54.0000	-12.903%	3	44	+92.593%
2026-03-26	62.0000	62.0000	62.0000	62.0000	-3.125%	3	43	+67.742%
2026-03-25	64.0000	64.0000	64.0000	64.0000	+4.065%	4	46	+62.500%
2026-03-24	61.9000	61.9000	61.5000	61.5000	-3.529%	2	46	+69.106%
2026-03-20	63.7500	63.7500	63.7500	63.7500	-7.273%	3	47	+63.137%
2026-03-19	68.9800	68.9800	68.6500	68.7500	-21.429%	3	50	+51.273%
2026-03-17	87.5000	87.5000	87.5000	87.5000	-12.500%	1	49	+18.857%
2026-03-16	102.6600	102.6600	100.0000	100.0000	+1.874%	2	49	+4.000%
2026-03-13	98.1600	98.1600	98.1600	98.1600	-3.850%	1	48	+5.949%
2026-03-11	102.0900	102.0900	102.0900	102.0900	-2.725%	1	48	+1.871%
2026-03-10	104.9500	104.9500	104.9500	104.9500	-3.004%	1	47	-0.905%
2026-03-09	108.2000	108.2000	108.2000	108.2000	+6.026%	1	46	-3.882%
2026-03-06	102.0500	102.0500	102.0500	102.0500	+7.410%	1	45	+1.911%
2026-03-05	94.3500	95.1300	94.3500	95.0100	-15.170%	7	45	+9.462%
2026-03-04	112.0000	112.0000	112.0000	112.0000	+3.169%	1	46	-7.143%
2026-03-03	112.7700	112.7700	107.5000	108.5600	-10.687%	9	46	-4.200%
2026-02-27	121.5500	121.5500	121.5500	121.5500	+12.442%	1	42	-14.439%
2026-02-26	108.1000	108.1000	108.1000	108.1000	-8.830%	1	43	-3.793%
2026-02-25	118.5700	118.5700	118.5700	118.5700	+11.469%	1	42	-12.288%
2026-02-20	109.6600	109.6600	106.3700	106.3700	-3.903%	3	42	-2.228%
2026-02-19	113.4000	113.4000	110.6900	110.6900	-4.824%	3	41	-6.044%
2026-02-18	115.1000	116.3000	115.1000	116.3000	-8.172%	5	41	-10.576%
2026-02-17	126.6000	126.6500	126.6000	126.6500	+4.239%	2	37	-17.884%
2026-02-10	121.5000	121.5000	121.5000	121.5000	-8.955%	1	37	-14.403%
2026-02-06	133.4500	133.4500	133.4500	133.4500	+6.504%	1	38	-22.068%
2026-02-05	124.2000	125.3000	124.2000	125.3000	-25.306%	2	39	-16.999%
2026-02-04	167.7500	167.7500	167.7500	167.7500	+30.393%	1	39	-38.003%
2026-02-03	128.6500	128.6500	128.6500	128.6500	-4.435%	1	39	-19.161%
2026-02-02	134.6200	134.6200	134.6200	134.6200	+10.926%	1	39	-22.746%
2026-01-30	121.3600	121.3600	121.3600	121.3600	-1.733%	4	38	-14.305%
2026-01-29	123.5000	123.5000	123.5000	123.5000	+9.215%	1	38	-15.789%
2026-01-28	113.0800	113.0800	113.0800	113.0800	-15.517%	2	38	-8.030%
2026-01-27	133.8500	133.8500	133.8500	133.8500	-14.685%	1	38	-22.301%
2026-01-22	156.8900	156.8900	156.8900	156.8900	+18.991%	2	38	-33.712%
2026-01-20	127.0800	133.5000	127.0800	131.8500	-1.199%	7	40	-21.122%
2026-01-16	134.2700	134.7800	133.4500	133.4500	+3.998%	3	39	-22.068%
2026-01-15	124.4500	128.3200	124.4500	128.3200	-12.073%	2	39	-18.953%
2026-01-14	145.9400	145.9400	145.9400	145.9400	-9.635%	1	39	-28.738%
2026-01-13	158.3500	161.5000	158.3500	161.5000	+10.239%	4	39	-35.604%
2026-01-12	146.5000	146.5000	146.5000	146.5000	-13.442%	2	37	-29.010%
2026-01-08	176.0400	178.0000	166.1000	169.2500	+0.083%	5	35	-38.552%
2026-01-07	169.9300	175.1200	169.1100	169.1100	+28.474%	16	35	-38.502%
2026-01-05	131.6300	131.6300	131.6300	131.6300	-18.902%	4	29	-20.991%
2025-12-29	158.9100	162.3100	158.9100	162.3100	+3.481%	4	29	-35.925%
2025-12-26	156.8500	156.8500	156.8500	156.8500	+2.216%	1	27	-33.695%
2025-12-17	153.7000	153.7000	153.4500	153.4500	+3.921%	2	26	-32.225%
2025-12-16	146.6000	147.6600	146.6000	147.6600	+29.640%	2	25	-29.568%
2025-12-10	113.9000	113.9000	113.9000	113.9000	-12.046%	2	24	-8.692%
2025-12-04	129.5000	129.5000	129.5000	129.5000	-5.996%	1	22	-19.691%
2025-12-03	137.7600	137.7600	137.7600	137.7600	-6.036%	1	22	-24.506%
2025-12-02	146.6100	146.6100	146.6100	146.6100	-1.848%	1	23	-29.064%
2025-12-01	161.0800	161.0800	149.3700	149.3700	-16.070%	4	24	-30.374%
2025-11-26	177.9700	177.9700	177.9700	177.9700	+1.091%	1	22	-41.563%
2025-11-25	168.3000	176.1400	168.3000	176.0500	+16.397%	3	22	-40.926%
2025-11-24	153.0500	153.0500	150.0000	151.2500	-4.242%	10	22	-31.240%
2025-11-21	158.0000	158.0000	157.9500	157.9500	+2.445%	2	20	-34.156%
2025-11-20	153.0000	154.1800	152.9700	154.1800	-2.077%	6	19	-32.546%
2025-11-19	157.1200	157.4500	157.1200	157.4500	+9.836%	4	20	-33.947%
2025-11-17	138.6900	143.3500	138.6900	143.3500	-0.871%	2	18	-27.450%
2025-11-14	144.1200	144.6100	143.0000	144.6100	+9.057%	6	18	-28.082%
2025-11-12	132.6000	132.6000	132.6000	132.6000	+58.612%	2	20	-21.569%
2025-11-07	83.6000	83.6000	83.6000	83.6000	-12.689%	1	18	+24.402%
2025-11-06	95.7500	95.7500	95.7500	95.7500	+7.415%	2	18	+8.616%
2025-11-05	89.1400	89.1400	89.1400	89.1400	+61.632%	2	20	+16.670%
2025-10-30	53.0500	55.7500	53.0500	55.1500	+29.765%	3	18	+88.577%
2025-10-17	42.8000	42.8000	42.5000	42.5000	-25.242%	2	18	+144.706%
2025-10-06	56.8500	56.8500	56.8500	56.8500	+109.392%	2	19	+82.938%
2025-09-23	27.3500	27.3500	27.1500	27.1500	-7.338%	2	19	+283.057%
2025-09-11	29.5000	29.7500	29.0500	29.3000	+4.085%	8	20	+254.949%
2025-09-10	27.7500	28.1500	27.7500	28.1500	+19.533%	2	17	+269.449%
2025-09-08	23.1000	23.5500	23.1000	23.5500	-8.544%	2	16	+341.614%
2025-09-03	25.6500	25.7500	25.6500	25.7500	+89.060%	2	15	+303.883%
2025-08-08	13.9000	13.9000	13.6200	13.6200	-66.780%	4	15	+663.583%
2025-05-15	41.0000	41.0000	41.0000	41.0000	-0.243%	1	12	+153.659%
2025-05-14	41.1000	41.1000	41.1000	41.1000	+2.494%	1	11	+153.041%
2025-05-13	40.1000	40.1000	40.1000	40.1000	-13.763%	5	11	+159.352%
2025-05-12	46.5000	46.5000	46.5000	46.5000	-33.600%	1	6	+123.656%
2025-01-28	70.0200	70.2000	70.0200	70.0300	+44.154%	4	5	+48.508%
2025-01-21	48.5800	48.5800	48.5800	48.5800	-27.601%	1	5	+114.080%
2024-12-17	65.4400	67.1000	65.4400	67.1000	-20.119%	5	5	+54.993%
2024-11-08	84.0000	84.0000	84.0000	84.0000	+37.705%	2	2	+23.810%
2024-11-07	61.0000	61.0000	61.0000	61.0000	0.000%	2	1	+70.492%