Dark

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

EOD

Jul 23, 2026

174.90+15.142%(+23.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	175.0800	175.0800	173.6000	174.9000	+15.142%	3	76	0.000%
2026-07-21	150.5500	151.9000	150.5500	151.9000	-9.594%	11	77	+15.142%
2026-07-20	168.4500	168.4500	168.0200	168.0200	-6.396%	8	88	+4.095%
2026-07-10	179.5000	179.5000	179.5000	179.5000	-8.902%	1	88	-2.563%
2026-07-09	197.0400	197.0400	197.0400	197.0400	-10.530%	1	88	-11.236%
2026-07-07	220.2300	220.2300	220.2300	220.2300	+12.145%	1	87	-20.583%
2026-07-02	196.3800	196.3800	196.3800	196.3800	-1.322%	1	87	-10.938%
2026-06-30	199.0000	199.0100	199.0000	199.0100	-4.953%	2	87	-12.115%
2026-06-29	210.5000	210.5000	209.3800	209.3800	+7.215%	2	87	-16.468%
2026-06-26	163.0000	195.8400	163.0000	195.2900	+53.433%	7	87	-10.441%
2026-06-22	127.2800	127.2800	127.2800	127.2800	-6.087%	3	87	+37.414%
2026-06-17	130.5000	135.5300	130.5000	135.5300	-8.115%	7	87	+29.049%
2026-06-16	145.0000	147.5000	145.0000	147.5000	+6.884%	2	87	+18.576%
2026-06-15	138.0000	138.0000	138.0000	138.0000	-13.180%	1	86	+26.739%
2026-06-12	159.6000	159.6000	158.9500	158.9500	-1.883%	2	86	+10.035%
2026-06-09	171.0600	171.0600	162.0000	162.0000	-10.000%	4	87	+7.963%
2026-06-08	180.0000	180.0000	180.0000	180.0000	+16.618%	1	88	-2.833%
2026-06-05	163.5000	174.4500	154.3500	154.3500	+4.291%	16	88	+13.314%
2026-06-04	146.2200	148.0000	144.7500	148.0000	+33.634%	4	94	+18.176%
2026-06-02	110.1000	110.7500	110.1000	110.7500	-25.806%	2	93	+57.923%
2026-05-28	143.3000	157.6200	143.3000	149.2700	+23.527%	17	94	+17.170%
2026-05-27	120.8400	120.8400	120.8400	120.8400	+1.829%	1	85	+44.737%
2026-05-26	120.4500	120.8500	118.6700	118.6700	+3.479%	3	84	+47.384%
2026-05-22	109.6900	114.6800	109.6900	114.6800	+12.321%	3	84	+52.511%
2026-05-21	101.0500	102.1000	101.0500	102.1000	+16.023%	4	81	+71.303%
2026-05-19	88.5200	88.5200	88.0000	88.0000	+10.622%	3	81	+98.750%
2026-05-15	87.5400	87.5400	79.5500	79.5500	-5.523%	2	78	+119.862%
2026-05-14	83.7500	84.2000	83.7500	84.2000	+9.864%	2	77	+107.720%
2026-05-12	75.0000	76.6400	75.0000	76.6400	+0.842%	5	77	+128.210%
2026-05-11	64.9500	76.0000	64.9500	76.0000	+9.353%	13	77	+130.132%
2026-05-07	69.5000	69.5000	69.5000	69.5000	-0.856%	1	69	+151.655%
2026-05-01	73.4000	73.4000	70.1000	70.1000	+21.596%	7	64	+149.501%
2026-04-30	50.5000	57.6500	50.5000	57.6500	+52.231%	10	64	+203.382%
2026-04-29	41.8000	41.8000	37.8700	37.8700	-11.539%	5	59	+361.843%
2026-04-27	45.7400	45.7400	42.8100	42.8100	-11.275%	2	59	+308.549%
2026-04-24	49.0000	49.5100	48.2500	48.2500	-13.391%	4	60	+262.487%
2026-04-23	55.4000	55.9000	55.2000	55.7100	-1.919%	32	62	+213.947%
2026-04-22	56.8000	56.8000	56.8000	56.8000	+15.330%	2	56	+207.923%
2026-04-21	49.2500	49.2500	49.2500	49.2500	-17.227%	2	56	+255.127%
2026-04-17	59.9000	59.9000	59.5000	59.5000	+10.451%	2	56	+193.950%
2026-04-16	54.7500	56.3000	53.8700	53.8700	+4.704%	4	56	+224.671%
2026-04-15	51.4500	51.4500	51.4500	51.4500	-28.343%	1	55	+239.942%
2026-04-09	72.2000	72.2000	71.8000	71.8000	+5.588%	2	54	+143.593%
2026-04-07	61.3800	68.0000	61.3800	68.0000	+4.631%	4	53	+157.206%
2026-04-06	65.0500	65.2500	64.9900	64.9900	-18.303%	4	51	+169.118%
2026-04-02	79.5000	79.5500	79.5000	79.5500	-7.382%	20	43	+119.862%
2026-04-01	71.5500	85.8900	71.5500	85.8900	+54.340%	2	43	+103.633%
2026-03-30	55.7000	55.7000	55.6500	55.6500	+3.056%	2	44	+214.286%
2026-03-27	57.7500	57.7500	54.0000	54.0000	-12.903%	3	44	+223.889%
2026-03-26	62.0000	62.0000	62.0000	62.0000	-3.125%	3	43	+182.097%
2026-03-25	64.0000	64.0000	64.0000	64.0000	+4.065%	4	46	+173.281%
2026-03-24	61.9000	61.9000	61.5000	61.5000	-3.529%	2	46	+184.390%
2026-03-20	63.7500	63.7500	63.7500	63.7500	-7.273%	3	47	+174.353%
2026-03-19	68.9800	68.9800	68.6500	68.7500	-21.429%	3	50	+154.400%
2026-03-17	87.5000	87.5000	87.5000	87.5000	-12.500%	1	49	+99.886%
2026-03-16	102.6600	102.6600	100.0000	100.0000	+1.874%	2	49	+74.900%
2026-03-13	98.1600	98.1600	98.1600	98.1600	-3.850%	1	48	+78.178%
2026-03-11	102.0900	102.0900	102.0900	102.0900	-2.725%	1	48	+71.319%
2026-03-10	104.9500	104.9500	104.9500	104.9500	-3.004%	1	47	+66.651%
2026-03-09	108.2000	108.2000	108.2000	108.2000	+6.026%	1	46	+61.645%
2026-03-06	102.0500	102.0500	102.0500	102.0500	+7.410%	1	45	+71.387%
2026-03-05	94.3500	95.1300	94.3500	95.0100	-15.170%	7	45	+84.086%
2026-03-04	112.0000	112.0000	112.0000	112.0000	+3.169%	1	46	+56.161%
2026-03-03	112.7700	112.7700	107.5000	108.5600	-10.687%	9	46	+61.109%
2026-02-27	121.5500	121.5500	121.5500	121.5500	+12.442%	1	42	+43.891%
2026-02-26	108.1000	108.1000	108.1000	108.1000	-8.830%	1	43	+61.795%
2026-02-25	118.5700	118.5700	118.5700	118.5700	+11.469%	1	42	+47.508%
2026-02-20	109.6600	109.6600	106.3700	106.3700	-3.903%	3	42	+64.426%
2026-02-19	113.4000	113.4000	110.6900	110.6900	-4.824%	3	41	+58.009%
2026-02-18	115.1000	116.3000	115.1000	116.3000	-8.172%	5	41	+50.387%
2026-02-17	126.6000	126.6500	126.6000	126.6500	+4.239%	2	37	+38.097%
2026-02-10	121.5000	121.5000	121.5000	121.5000	-8.955%	1	37	+43.951%
2026-02-06	133.4500	133.4500	133.4500	133.4500	+6.504%	1	38	+31.060%
2026-02-05	124.2000	125.3000	124.2000	125.3000	-25.306%	2	39	+39.585%
2026-02-04	167.7500	167.7500	167.7500	167.7500	+30.393%	1	39	+4.262%
2026-02-03	128.6500	128.6500	128.6500	128.6500	-4.435%	1	39	+35.950%
2026-02-02	134.6200	134.6200	134.6200	134.6200	+10.926%	1	39	+29.921%
2026-01-30	121.3600	121.3600	121.3600	121.3600	-1.733%	4	38	+44.117%
2026-01-29	123.5000	123.5000	123.5000	123.5000	+9.215%	1	38	+41.619%
2026-01-28	113.0800	113.0800	113.0800	113.0800	-15.517%	2	38	+54.669%
2026-01-27	133.8500	133.8500	133.8500	133.8500	-14.685%	1	38	+30.669%
2026-01-22	156.8900	156.8900	156.8900	156.8900	+18.991%	2	38	+11.479%
2026-01-20	127.0800	133.5000	127.0800	131.8500	-1.199%	7	40	+32.651%
2026-01-16	134.2700	134.7800	133.4500	133.4500	+3.998%	3	39	+31.060%
2026-01-15	124.4500	128.3200	124.4500	128.3200	-12.073%	2	39	+36.300%
2026-01-14	145.9400	145.9400	145.9400	145.9400	-9.635%	1	39	+19.844%
2026-01-13	158.3500	161.5000	158.3500	161.5000	+10.239%	4	39	+8.297%
2026-01-12	146.5000	146.5000	146.5000	146.5000	-13.442%	2	37	+19.386%
2026-01-08	176.0400	178.0000	166.1000	169.2500	+0.083%	5	35	+3.338%
2026-01-07	169.9300	175.1200	169.1100	169.1100	+28.474%	16	35	+3.424%
2026-01-05	131.6300	131.6300	131.6300	131.6300	-18.902%	4	29	+32.872%
2025-12-29	158.9100	162.3100	158.9100	162.3100	+3.481%	4	29	+7.757%
2025-12-26	156.8500	156.8500	156.8500	156.8500	+2.216%	1	27	+11.508%
2025-12-17	153.7000	153.7000	153.4500	153.4500	+3.921%	2	26	+13.978%
2025-12-16	146.6000	147.6600	146.6000	147.6600	+29.640%	2	25	+18.448%
2025-12-10	113.9000	113.9000	113.9000	113.9000	-12.046%	2	24	+53.556%
2025-12-04	129.5000	129.5000	129.5000	129.5000	-5.996%	1	22	+35.058%
2025-12-03	137.7600	137.7600	137.7600	137.7600	-6.036%	1	22	+26.960%
2025-12-02	146.6100	146.6100	146.6100	146.6100	-1.848%	1	23	+19.296%
2025-12-01	161.0800	161.0800	149.3700	149.3700	-16.070%	4	24	+17.092%
2025-11-26	177.9700	177.9700	177.9700	177.9700	+1.091%	1	22	-1.725%
2025-11-25	168.3000	176.1400	168.3000	176.0500	+16.397%	3	22	-0.653%
2025-11-24	153.0500	153.0500	150.0000	151.2500	-4.242%	10	22	+15.636%
2025-11-21	158.0000	158.0000	157.9500	157.9500	+2.445%	2	20	+10.731%
2025-11-20	153.0000	154.1800	152.9700	154.1800	-2.077%	6	19	+13.439%
2025-11-19	157.1200	157.4500	157.1200	157.4500	+9.836%	4	20	+11.083%
2025-11-17	138.6900	143.3500	138.6900	143.3500	-0.871%	2	18	+22.009%
2025-11-14	144.1200	144.6100	143.0000	144.6100	+9.057%	6	18	+20.946%
2025-11-12	132.6000	132.6000	132.6000	132.6000	+58.612%	2	20	+31.900%
2025-11-07	83.6000	83.6000	83.6000	83.6000	-12.689%	1	18	+109.211%
2025-11-06	95.7500	95.7500	95.7500	95.7500	+7.415%	2	18	+82.663%
2025-11-05	89.1400	89.1400	89.1400	89.1400	+61.632%	2	20	+96.208%
2025-10-30	53.0500	55.7500	53.0500	55.1500	+29.765%	3	18	+217.135%
2025-10-17	42.8000	42.8000	42.5000	42.5000	-25.242%	2	18	+311.529%
2025-10-06	56.8500	56.8500	56.8500	56.8500	+109.392%	2	19	+207.652%
2025-09-23	27.3500	27.3500	27.1500	27.1500	-7.338%	2	19	+544.199%
2025-09-11	29.5000	29.7500	29.0500	29.3000	+4.085%	8	20	+496.928%
2025-09-10	27.7500	28.1500	27.7500	28.1500	+19.533%	2	17	+521.314%
2025-09-08	23.1000	23.5500	23.1000	23.5500	-8.544%	2	16	+642.675%
2025-09-03	25.6500	25.7500	25.6500	25.7500	+89.060%	2	15	+579.223%
2025-08-08	13.9000	13.9000	13.6200	13.6200	-66.780%	4	15	+1,184.141%
2025-05-15	41.0000	41.0000	41.0000	41.0000	-0.243%	1	12	+326.585%
2025-05-14	41.1000	41.1000	41.1000	41.1000	+2.494%	1	11	+325.547%
2025-05-13	40.1000	40.1000	40.1000	40.1000	-13.763%	5	11	+336.160%
2025-05-12	46.5000	46.5000	46.5000	46.5000	-33.600%	1	6	+276.129%
2025-01-28	70.0200	70.2000	70.0200	70.0300	+44.154%	4	5	+149.750%
2025-01-21	48.5800	48.5800	48.5800	48.5800	-27.601%	1	5	+260.025%
2024-12-17	65.4400	67.1000	65.4400	67.1000	-20.119%	5	5	+160.656%
2024-11-08	84.0000	84.0000	84.0000	84.0000	+37.705%	2	2	+108.214%
2024-11-07	61.0000	61.0000	61.0000	61.0000	0.000%	2	1	+186.721%