Dark

LLY20270115C1140
LLY Jan 15 2027 1140.00 Call (LLY270115C01140000)
option OPRA

EOD

Jul 24, 2026

170.10+4.903%(+7.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	170.1000	170.1000	170.1000	170.1000	+4.903%	1	497	0.000%
2026-07-23	160.0000	164.5100	158.8000	162.1500	+7.863%	6	497	+4.903%
2026-07-21	150.9500	150.9500	150.3300	150.3300	-5.167%	2	498	+13.151%
2026-07-20	158.5200	158.5200	158.5200	158.5200	-2.760%	1	497	+7.305%
2026-07-17	163.0200	163.0200	163.0200	163.0200	+3.834%	1	497	+4.343%
2026-07-16	156.7000	157.0000	156.7000	157.0000	+13.768%	2	497	+8.344%
2026-07-15	140.0000	140.0000	138.0000	138.0000	-5.802%	4	497	+23.261%
2026-07-14	143.3000	146.5000	141.7500	146.5000	-12.433%	23	494	+16.109%
2026-07-10	168.5000	168.5000	167.3000	167.3000	-17.752%	2	490	+1.674%
2026-07-07	203.4100	203.4100	203.4100	203.4100	+9.951%	1	492	-16.376%
2026-07-06	185.0000	185.0000	185.0000	185.0000	-7.222%	1	492	-8.054%
2026-07-02	192.0000	199.4000	192.0000	199.4000	+16.608%	3	494	-14.694%
2026-07-01	172.9000	172.9000	171.0000	171.0000	-10.000%	13	494	-0.526%
2026-06-30	188.1000	190.0000	188.1000	190.0000	+1.686%	3	491	-10.474%
2026-06-29	189.5200	189.5200	186.8500	186.8500	-0.240%	5	492	-8.964%
2026-06-26	175.0000	188.0000	175.0000	187.3000	+38.587%	34	491	-9.183%
2026-06-25	134.0000	145.0000	131.7000	135.1500	+7.784%	12	509	+25.860%
2026-06-24	123.3500	125.3900	123.3500	125.3900	+4.492%	3	509	+35.657%
2026-06-23	120.0000	120.0000	120.0000	120.0000	-2.240%	3	510	+41.750%
2026-06-22	122.7500	122.7500	122.7500	122.7500	+7.168%	1	510	+38.574%
2026-06-18	129.6600	129.6600	114.5400	114.5400	-7.629%	8	508	+48.507%
2026-06-17	124.0000	124.0000	124.0000	124.0000	-6.830%	1	508	+37.177%
2026-06-15	131.6000	133.0900	131.0900	133.0900	-7.118%	6	508	+27.808%
2026-06-12	156.1500	156.1500	143.2900	143.2900	-13.472%	16	505	+18.710%
2026-06-11	160.1500	165.6000	159.4600	165.6000	+11.892%	4	495	+2.717%
2026-06-10	159.2200	159.2200	148.0000	148.0000	-3.312%	17	495	+14.932%
2026-06-09	159.9700	159.9700	153.0700	153.0700	-5.658%	13	492	+11.126%
2026-06-08	160.5600	176.0000	160.5600	162.2500	+6.150%	31	489	+4.838%
2026-06-05	150.5700	161.9500	149.0800	152.8500	+7.000%	27	483	+11.286%
2026-06-04	147.7300	147.7300	142.8500	142.8500	+29.864%	2	484	+19.076%
2026-06-01	114.4900	114.4900	110.0000	110.0000	-11.426%	3	483	+54.636%
2026-05-29	140.8800	140.8800	119.1000	124.1900	-12.468%	30	483	+36.968%
2026-05-28	144.8500	144.8500	141.5000	141.8800	+18.827%	9	479	+19.890%
2026-05-27	118.5300	119.4000	118.5300	119.4000	+13.068%	4	477	+42.462%
2026-05-26	105.6000	105.6000	105.6000	105.6000	+0.237%	2	477	+61.080%
2026-05-22	99.5000	105.3500	99.5000	105.3500	+8.664%	2	479	+61.462%
2026-05-21	86.4700	96.9500	86.4700	96.9500	+19.162%	16	479	+75.451%
2026-05-20	81.3600	81.3600	81.3600	81.3600	+1.131%	1	479	+109.071%
2026-05-19	79.3700	83.8900	79.3700	80.4500	+12.992%	11	477	+111.436%
2026-05-18	66.0000	71.5000	66.0000	71.2000	-9.472%	4	477	+138.904%
2026-05-14	78.0000	78.7500	78.0000	78.6500	+3.351%	12	477	+116.275%
2026-05-13	76.1000	76.1000	76.1000	76.1000	+6.598%	1	470	+123.522%
2026-05-12	66.7500	71.3900	66.6000	71.3900	+10.854%	5	470	+138.269%
2026-05-11	61.0500	64.9200	61.0500	64.4000	+13.181%	11	470	+164.130%
2026-05-08	56.7100	56.9000	56.7100	56.9000	-10.955%	26	466	+198.946%
2026-05-07	66.0000	66.6300	63.9000	63.9000	-9.898%	9	441	+166.197%
2026-05-06	70.9200	70.9200	70.9200	70.9200	+0.782%	1	436	+139.848%
2026-05-05	69.4000	70.3700	69.4000	70.3700	+25.886%	11	435	+141.722%
2026-04-30	45.4500	55.9000	45.4500	55.9000	+65.875%	8	426	+204.293%
2026-04-29	35.1700	35.1700	33.7000	33.7000	-12.468%	3	424	+404.748%
2026-04-28	38.7000	38.7000	38.5000	38.5000	-7.452%	7	424	+341.818%
2026-04-27	42.8000	43.0700	41.3500	41.6000	-7.556%	17	417	+308.894%
2026-04-24	45.0000	45.0000	45.0000	45.0000	-11.937%	2	417	+278.000%
2026-04-23	51.7000	52.2400	51.1000	51.1000	-4.217%	58	417	+232.877%
2026-04-22	53.3500	53.3500	53.3500	53.3500	+21.526%	1	398	+218.838%
2026-04-21	43.9000	43.9000	43.9000	43.9000	-22.108%	1	399	+287.472%
2026-04-20	56.2000	56.7000	56.2000	56.3600	+1.641%	8	399	+201.810%
2026-04-17	54.4300	55.4500	54.0400	55.4500	+12.520%	3	399	+206.763%
2026-04-15	52.3100	52.3100	49.2800	49.2800	-30.395%	2	399	+245.170%
2026-04-09	69.7900	70.8000	69.7900	70.8000	+13.534%	2	399	+140.254%
2026-04-07	61.4900	62.9000	61.2500	62.3600	+4.159%	24	397	+172.771%
2026-04-06	59.9000	59.9000	59.8700	59.8700	-16.847%	2	407	+184.116%
2026-04-02	72.0000	72.0000	72.0000	72.0000	-3.936%	2	407	+136.250%
2026-04-01	65.9000	75.8500	65.9000	74.9500	+41.415%	7	407	+126.951%
2026-03-30	53.0000	53.0000	53.0000	53.0000	-0.656%	1	407	+220.943%
2026-03-27	53.3500	53.3500	53.3500	53.3500	-11.526%	2	408	+218.838%
2026-03-25	60.6000	60.6500	60.3000	60.3000	+7.010%	8	409	+182.090%
2026-03-24	57.1000	57.2500	56.1000	56.3500	-11.120%	43	410	+201.863%
2026-03-20	63.4900	63.7000	63.4000	63.4000	-2.266%	10	414	+168.297%
2026-03-19	64.0500	64.8700	64.0500	64.8700	-3.896%	14	410	+162.217%
2026-03-17	71.6000	71.6000	66.5000	67.5000	-26.607%	4	410	+152.000%
2026-03-13	93.6000	93.6000	91.9700	91.9700	+2.898%	2	410	+84.952%
2026-03-12	88.6700	89.3800	88.6700	89.3800	-12.002%	4	411	+90.311%
2026-03-09	99.8000	104.5600	99.8000	101.5700	+4.388%	3	413	+67.471%
2026-03-06	89.3000	97.3000	89.3000	97.3000	+5.761%	3	417	+74.820%
2026-03-05	88.7500	92.0000	88.7500	92.0000	-8.376%	14	417	+84.891%
2026-03-04	100.4100	100.4100	100.4100	100.4100	-2.515%	1	422	+69.405%
2026-03-03	103.4600	103.4600	101.6600	103.0000	-3.295%	64	421	+65.146%
2026-03-02	106.5100	106.5100	106.5100	106.5100	-7.624%	1	450	+59.703%
2026-02-27	111.2000	115.3000	111.2000	115.3000	+9.341%	5	449	+47.528%
2026-02-26	106.1500	106.1500	105.4500	105.4500	-5.680%	6	449	+61.309%
2026-02-25	111.8000	111.8000	111.8000	111.8000	+0.721%	2	447	+52.147%
2026-02-24	111.0000	111.0000	111.0000	111.0000	-11.744%	1	447	+53.243%
2026-02-23	123.0000	126.9500	123.0000	125.7700	+15.174%	5	447	+35.247%
2026-02-18	109.2000	109.2000	109.2000	109.2000	-8.504%	2	445	+55.769%
2026-02-17	120.8000	121.1000	119.3500	119.3500	+7.088%	5	443	+42.522%
2026-02-12	108.0000	111.4500	108.0000	111.4500	+0.860%	5	441	+52.624%
2026-02-11	110.5000	110.5000	110.5000	110.5000	-4.163%	1	444	+53.937%
2026-02-10	115.5500	115.5500	115.3000	115.3000	-16.661%	2	444	+47.528%
2026-02-09	138.3500	138.3500	138.3500	138.3500	+9.385%	1	443	+22.949%
2026-02-06	126.4800	126.4800	126.4800	126.4800	+7.460%	1	442	+34.488%
2026-02-05	112.1000	117.7000	112.1000	117.7000	-19.006%	2	441	+44.520%
2026-02-04	156.9500	158.0000	145.3200	145.3200	+37.289%	7	440	+17.052%
2026-02-03	115.5000	115.5000	102.8500	105.8500	-7.263%	10	439	+60.699%
2026-01-30	114.1400	114.1400	114.1400	114.1400	+3.811%	3	439	+49.028%
2026-01-28	107.0000	109.9500	107.0000	109.9500	-17.343%	3	436	+54.707%
2026-01-26	133.7500	134.0500	133.0200	133.0200	-3.089%	3	433	+27.876%
2026-01-23	137.2600	137.2600	137.2600	137.2600	+8.343%	1	433	+23.925%
2026-01-15	127.0000	127.0000	126.6900	126.6900	-15.512%	2	432	+34.265%
2026-01-13	146.9200	150.0000	146.6700	149.9500	-12.310%	15	432	+13.438%
2026-01-08	171.0000	171.0000	171.0000	171.0000	+36.636%	2	419	-0.526%
2026-01-05	125.1500	125.1500	125.1500	125.1500	-13.271%	1	417	+35.917%
2026-01-02	144.3000	144.3000	144.3000	144.3000	-1.569%	1	416	+17.879%
2025-12-31	146.6000	146.6000	146.5000	146.6000	-0.711%	12	419	+16.030%
2025-12-30	147.7500	147.7500	146.6000	147.6500	-0.839%	3	419	+15.205%
2025-12-29	153.8200	153.8200	148.9000	148.9000	+0.236%	3	418	+14.238%
2025-12-26	149.1000	149.1000	148.5500	148.5500	0.000%	2	417	+14.507%
2025-12-19	147.3000	149.8100	146.4300	148.5500	-2.940%	42	418	+14.507%
2025-12-18	153.0500	153.0500	153.0500	153.0500	+7.253%	1	391	+11.140%
2025-12-17	143.1000	143.1000	142.7000	142.7000	+2.551%	2	390	+19.201%
2025-12-16	139.3500	139.3500	139.1500	139.1500	-4.001%	2	391	+22.242%
2025-12-15	138.0000	144.9500	135.7500	144.9500	+15.498%	14	391	+17.351%
2025-12-12	125.5000	125.5000	125.5000	125.5000	+1.210%	1	388	+35.538%
2025-12-11	127.8500	127.8500	124.0000	124.0000	+15.456%	2	389	+37.177%
2025-12-10	107.4000	107.4000	107.4000	107.4000	-1.468%	1,400	388	+58.380%
2025-12-08	111.2000	111.2000	107.5000	109.0000	-4.352%	13	1,571	+56.055%
2025-12-05	115.0800	115.0800	113.4600	113.9600	-3.013%	4	1,572	+49.263%
2025-12-04	121.9000	121.9000	117.0000	117.5000	-7.987%	20	1,571	+44.766%
2025-12-03	129.2800	133.3800	127.7000	127.7000	-7.323%	49	1,571	+33.203%
2025-12-02	140.5700	141.1900	135.0000	137.7900	-3.033%	10	1,553	+23.449%
2025-12-01	147.3000	147.3000	141.1300	142.1000	-6.783%	5	1,552	+19.704%
2025-11-28	156.2500	156.2500	152.4400	152.4400	-9.793%	3	1,551	+11.585%
2025-11-26	170.1000	172.2000	167.6800	168.9900	-1.175%	11	1,549	+0.657%
2025-11-25	160.4500	171.0000	156.3600	171.0000	+18.045%	59	1,549	-0.526%
2025-11-24	145.5500	145.5500	144.1300	144.8600	-3.427%	13	1,543	+17.424%
2025-11-21	145.0000	150.0000	145.0000	150.0000	+6.217%	2	1,542	+13.400%
2025-11-20	145.2700	146.3300	141.2200	141.2200	-4.413%	6	1,542	+20.450%
2025-11-19	141.4500	149.0000	141.4500	147.7400	+9.356%	6	1,541	+15.135%
2025-11-17	129.8900	135.1000	129.8900	135.1000	+0.821%	3	1,539	+25.907%
2025-11-14	137.1800	137.1800	134.0000	134.0000	-0.186%	2	1,539	+26.940%
2025-11-13	134.4800	134.4800	134.2500	134.2500	+5.121%	6	1,537	+26.704%
2025-11-12	125.3300	127.7100	125.3300	127.7100	+25.798%	2	1,531	+33.192%
2025-11-10	100.7500	101.5200	100.7500	101.5200	+15.692%	2	1,532	+67.553%
2025-11-06	88.7900	96.0000	85.6200	87.7500	+1.094%	15	1,531	+93.846%
2025-11-05	81.0500	95.9500	81.0500	86.8000	+30.920%	18	1,522	+95.968%
2025-11-03	66.3000	66.3000	66.3000	66.3000	+33.400%	1	1,508	+156.561%
2025-10-30	49.7000	49.7000	49.7000	49.7000	+12.955%	1	1,508	+242.254%
2025-10-28	46.0000	46.0000	44.0000	44.0000	+7.317%	2	1,508	+286.591%
2025-10-21	41.0000	41.0000	41.0000	41.0000	-21.606%	10	1,508	+314.878%
2025-10-07	52.3000	52.3000	52.3000	52.3000	+2.248%	1	1,498	+225.239%
2025-10-06	51.1500	51.1500	51.1500	51.1500	-1.635%	1	1,498	+232.551%
2025-10-03	45.1500	52.0000	45.1500	52.0000	+16.071%	2	1,498	+227.115%
2025-10-01	42.0000	44.8000	42.0000	44.8000	+114.354%	13	1,499	+279.688%
2025-09-25	20.9000	20.9000	20.9000	20.9000	-16.400%	1	1,503	+713.876%
2025-09-23	25.6000	25.6000	25.0000	25.0000	-0.675%	2	1,504	+580.400%
2025-09-15	25.1700	25.1700	25.1700	25.1700	-7.463%	1	1,503	+575.805%
2025-09-11	27.0000	27.2000	27.0000	27.2000	+5.426%	2	1,503	+525.368%
2025-09-09	25.0000	25.8000	25.0000	25.8000	+1.176%	2	1,503	+559.302%
2025-09-08	24.2000	25.5000	23.9000	25.5000	+8.511%	33	1,503	+567.059%
2025-09-05	23.5000	23.5000	23.5000	23.5000	-3.013%	1	1,520	+623.830%
2025-09-04	24.1000	24.2600	24.1000	24.2300	+4.440%	4	1,520	+602.022%
2025-09-02	23.3000	23.3000	23.2000	23.2000	-3.934%	2	1,521	+633.190%
2025-08-29	24.0000	24.2200	23.7400	24.1500	+2.114%	46	1,545	+604.348%
2025-08-28	23.6300	23.8700	23.5200	23.6500	-0.084%	30	1,545	+619.239%
2025-08-26	24.4000	24.4000	23.6700	23.6700	+19.545%	2	1,541	+618.631%
2025-08-25	19.8000	19.8000	19.8000	19.8000	-14.100%	2	1,541	+759.091%
2025-08-22	23.0500	23.0500	23.0500	23.0500	+7.209%	3	1,543	+637.961%
2025-08-20	20.8500	21.5000	20.8500	21.5000	-7.923%	2	1,543	+691.163%
2025-08-19	22.8000	23.3500	22.8000	23.3500	+6.136%	3	1,543	+628.480%
2025-08-15	21.0500	22.0000	21.0000	22.0000	+18.919%	3	1,543	+673.182%
2025-08-14	18.3000	18.5000	18.3000	18.5000	+23.333%	7	1,544	+819.459%
2025-08-13	13.3000	15.4000	13.3000	15.0000	+19.048%	4	1,545	+1,034.000%
2025-08-08	14.0000	14.0000	11.2000	12.6000	-16.000%	8	1,546	+1,250.000%
2025-08-07	17.0000	17.0000	14.3000	15.0000	-54.751%	8	1,548	+1,034.000%
2025-08-01	33.4000	33.4000	33.1500	33.1500	-5.286%	4	1,546	+413.122%
2025-07-30	36.2000	36.2000	35.0000	35.0000	-2.371%	2	1,548	+386.000%
2025-07-29	35.9900	35.9900	35.8500	35.8500	-18.523%	2	1,547	+374.477%
2025-07-23	44.0000	44.0000	44.0000	44.0000	+22.222%	1	1,548	+286.591%
2025-07-17	36.8000	36.8000	36.0000	36.0000	-21.739%	2	1,549	+372.500%
2025-07-15	45.5000	46.0000	45.5000	46.0000	+4.545%	12	1,549	+269.783%
2025-07-14	44.0000	44.0000	44.0000	44.0000	+4.762%	1	1,546	+286.591%
2025-07-09	42.0000	42.0000	42.0000	42.0000	+15.226%	1	1,547	+305.000%
2025-07-07	36.4500	36.4500	36.4500	36.4500	-15.781%	1	1,547	+366.667%
2025-06-20	43.2800	43.2800	43.2800	43.2800	-7.403%	2	1,547	+293.022%
2025-06-18	46.7400	46.7400	46.7400	46.7400	-6.520%	1	1,546	+263.928%
2025-06-17	50.0000	50.0000	50.0000	50.0000	-15.254%	1	1,546	+240.200%
2025-06-16	59.0000	59.0000	59.0000	59.0000	-1.667%	1	1,547	+188.305%
2025-06-13	60.0000	60.0000	60.0000	60.0000	+1.954%	2	1,547	+183.500%
2025-06-12	56.1500	58.8500	56.1500	58.8500	+7.000%	3	1,547	+189.040%
2025-06-10	55.0000	55.0000	55.0000	55.0000	+14.583%	15	1,547	+209.273%
2025-06-09	48.0000	48.0000	48.0000	48.0000	+36.170%	1	1,547	+254.375%
2025-05-28	35.7000	35.7000	35.2500	35.2500	-3.899%	2	1,547	+382.553%
2025-05-21	37.1900	37.1900	36.6800	36.6800	-14.598%	2	1,548	+363.740%
2025-05-16	42.0000	42.9500	41.1000	42.9500	+31.225%	6	1,548	+296.042%
2025-05-15	32.7300	32.7300	32.7300	32.7300	-12.252%	1	1,547	+419.707%
2025-05-14	37.3000	37.3000	37.3000	37.3000	-1.713%	1	1,546	+356.032%
2025-05-13	37.9500	37.9500	37.9500	37.9500	-6.527%	15	1,546	+348.221%
2025-05-12	37.2000	41.7900	37.2000	40.6000	+10.627%	33	1,546	+318.966%
2025-05-09	41.7100	41.7100	36.7000	36.7000	-10.488%	12	1,530	+363.488%
2025-05-08	41.0000	41.0000	41.0000	41.0000	-14.369%	5	1,527	+314.878%
2025-05-07	48.2000	49.4800	47.8800	47.8800	+2.637%	111	1,527	+255.263%
2025-05-06	50.7300	50.7300	46.6500	46.6500	-21.662%	234	1,524	+264.630%
2025-05-01	56.6000	60.1000	56.6000	59.5500	-34.053%	9	1,433	+185.642%
2025-04-30	90.5200	91.0300	88.3000	90.3000	+11.275%	20	1,430	+88.372%
2025-04-28	82.0000	82.5100	81.1500	81.1500	+6.847%	10	1,415	+109.612%
2025-04-24	76.1300	76.1300	75.9500	75.9500	+55.635%	2	1,415	+123.963%
2025-04-14	48.6500	49.2100	48.2000	48.8000	-32.736%	14	1,414	+248.566%
2025-03-24	72.5600	72.5600	72.5000	72.5500	+8.592%	8	1,416	+134.459%
2025-03-12	67.7600	67.7600	66.8100	66.8100	-10.920%	2	1,414	+154.603%
2025-03-10	75.0000	75.0000	75.0000	75.0000	-28.230%	1	1,414	+126.800%
2025-03-06	105.8000	105.8000	104.5000	104.5000	-2.610%	2	1,414	+62.775%
2025-03-03	107.3000	107.3000	107.3000	107.3000	+2.093%	1	1,414	+58.527%
2025-02-26	105.1000	105.1000	105.1000	105.1000	+14.426%	1	1,414	+61.846%
2025-02-24	91.8500	91.8500	91.8500	91.8500	+1.942%	1	1,413	+85.193%
2025-02-21	90.1000	90.1000	90.1000	90.1000	+20.422%	2	1,412	+88.790%
2025-02-14	74.7700	74.8200	74.7300	74.8200	-12.818%	14	1,412	+127.346%
2025-02-13	86.0000	86.0500	85.8200	85.8200	+29.971%	1,407	11	+98.206%
2025-01-28	66.0300	66.0300	66.0300	66.0300	+30.727%	2	11	+157.610%
2025-01-22	50.5100	50.5100	50.5100	50.5100	+11.133%	3	13	+236.765%
2025-01-21	45.4500	45.4500	45.4500	45.4500	+1.000%	5	9	+274.257%
2025-01-17	45.0000	45.0000	45.0000	45.0000	-9.366%	2	9	+278.000%
2025-01-15	49.6500	49.6500	49.6500	49.6500	+0.303%	1	9	+242.598%
2025-01-14	49.5000	49.5000	49.5000	49.5000	-24.566%	1	8	+243.636%
2024-12-23	65.6200	65.6200	65.6200	65.6200	-4.967%	2	7	+159.220%
2024-11-26	68.7500	69.0500	68.7500	69.0500	+30.283%	2	7	+146.343%
2024-11-22	53.0000	53.0000	53.0000	53.0000	+4.126%	6	7	+220.943%
2024-11-21	50.9000	50.9000	50.9000	50.9000	-35.365%	3	4	+234.185%
2024-10-30	79.1000	79.1000	78.7500	78.7500	-29.245%	8	4	+116.000%
2024-10-23	111.3000	111.3000	111.3000	111.3000	-12.774%	1	1	+52.830%
2024-10-08	127.6000	127.6000	127.6000	127.6000	0.000%	1	1	+33.307%