Dark

LLY20270115C1160
LLY Jan 15 2027 1160.00 Call (LLY270115C01160000)
option OPRA

EOD

Sep 9, 2026

87.35-0.750%(-0.66)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	90.0500	90.0500	87.3500	87.3500	-0.750%	5	368	0.000%
2026-09-08	85.7700	90.3000	82.2500	88.0100	-8.523%	21	367	-0.750%
2026-09-04	98.5100	98.5400	96.2100	96.2100	-9.535%	49	367	-9.209%
2026-09-03	107.2500	108.6100	97.8800	106.3500	-3.221%	10	367	-17.866%
2026-09-02	111.8500	112.4000	107.6500	109.8900	+0.632%	32	364	-20.511%
2026-08-31	103.5800	109.3500	103.5800	109.2000	-1.843%	11	353	-20.009%
2026-08-28	118.0000	118.0000	111.2500	111.2500	-4.874%	9	347	-21.483%
2026-08-27	116.9500	116.9500	116.9500	116.9500	-10.725%	4	347	-25.310%
2026-08-26	129.5000	131.0000	129.1600	131.0000	-18.125%	4	347	-33.321%
2026-08-25	173.9700	173.9700	160.0000	160.0000	-1.840%	4	346	-45.406%
2026-08-24	163.0000	163.0000	163.0000	163.0000	-11.749%	1	345	-46.411%
2026-08-21	182.2400	184.7000	182.2400	184.7000	-8.068%	2	345	-52.707%
2026-08-19	199.0000	204.1000	189.0000	200.9100	+30.123%	11	346	-56.523%
2026-08-18	148.1000	154.4000	146.0000	154.4000	+24.276%	18	350	-43.426%
2026-08-14	124.2400	124.2400	124.2400	124.2400	-18.263%	1	358	-29.693%
2026-08-13	152.0000	152.0000	152.0000	152.0000	-1.286%	1	357	-42.533%
2026-08-11	154.8800	154.8800	153.9800	153.9800	-7.185%	3	357	-43.272%
2026-08-10	140.7000	165.9000	140.7000	165.9000	+22.889%	4	356	-47.348%
2026-08-07	135.0000	135.0000	135.0000	135.0000	-3.633%	4	357	-35.296%
2026-08-06	162.5700	170.5000	132.6200	140.0900	+8.631%	8	357	-37.647%
2026-08-05	143.6500	148.3500	126.9100	128.9600	+19.407%	32	354	-32.266%
2026-08-04	112.4900	112.4900	107.8500	108.0000	-1.099%	8	355	-19.120%
2026-08-03	111.1300	111.1300	105.6000	109.2000	-11.183%	8	355	-20.009%
2026-07-31	113.4000	122.9500	109.9500	122.9500	-9.061%	19	358	-28.955%
2026-07-30	134.0000	136.0000	130.7500	135.2000	-23.904%	53	359	-35.392%
2026-07-29	173.8500	177.6700	173.8500	177.6700	+3.260%	31	355	-50.836%
2026-07-28	176.8800	176.8800	172.0600	172.0600	+8.105%	2	351	-49.233%
2026-07-27	157.9200	159.1600	157.9200	159.1600	-2.356%	2	351	-45.118%
2026-07-24	163.8500	163.8500	163.0000	163.0000	+4.924%	2	351	-46.411%
2026-07-23	155.3500	155.3500	155.3500	155.3500	+11.538%	2	353	-43.772%
2026-07-22	139.2800	139.2800	139.2800	139.2800	-4.896%	1	353	-37.285%
2026-07-21	134.0000	146.4500	134.0000	146.4500	+5.360%	92	353	-40.355%
2026-07-20	144.7000	144.7000	138.7800	139.0000	-9.476%	27	371	-37.158%
2026-07-17	153.5500	153.5500	153.5500	153.5500	+0.689%	1	365	-43.113%
2026-07-16	143.9700	152.5000	143.5800	152.5000	+19.739%	7	364	-42.721%
2026-07-15	127.3600	127.3600	127.3600	127.3600	-4.132%	1	365	-31.415%
2026-07-14	135.0000	135.0000	132.3000	132.8500	-16.236%	15	365	-34.249%
2026-07-13	154.4400	158.6000	154.4400	158.6000	+1.974%	4	367	-44.924%
2026-07-10	170.0000	170.0000	154.5000	155.5300	-14.464%	6	368	-43.837%
2026-07-08	184.3700	184.3700	181.8300	181.8300	-5.528%	7	372	-51.961%
2026-07-07	189.0000	192.4700	189.0000	192.4700	+11.274%	3	369	-54.616%
2026-07-02	185.6500	185.6500	172.9700	172.9700	+7.235%	3	369	-49.500%
2026-07-01	162.1000	162.1000	161.3000	161.3000	-7.829%	2	369	-45.846%
2026-06-30	179.0000	179.0000	159.6500	175.0000	-3.315%	4	371	-50.086%
2026-06-29	193.0000	193.0000	181.0000	181.0000	+7.886%	3	373	-51.740%
2026-06-26	160.0700	170.2000	160.0700	167.7700	+27.050%	5	371	-47.935%
2026-06-25	131.2000	132.0500	131.2000	132.0500	+15.459%	3	372	-33.851%
2026-06-24	114.0400	115.2900	112.7500	114.3700	+4.975%	8	375	-23.625%
2026-06-22	108.9500	108.9500	108.9500	108.9500	+4.258%	3	378	-19.826%
2026-06-18	110.6000	110.6000	104.5000	104.5000	-11.941%	9	376	-16.411%
2026-06-17	118.3700	118.6700	118.3200	118.6700	-6.559%	6	376	-26.393%
2026-06-16	137.0000	137.0000	127.0000	127.0000	-2.652%	4	376	-31.220%
2026-06-15	125.0000	130.4600	120.3000	130.4600	-2.642%	8	376	-33.045%
2026-06-12	145.0000	145.0000	134.0000	134.0000	-13.072%	19	375	-34.813%
2026-06-11	155.8000	155.8000	154.1500	154.1500	+0.097%	7	377	-43.334%
2026-06-10	148.0500	155.0000	148.0500	154.0000	+6.722%	8	379	-43.279%
2026-06-09	162.0700	162.0700	144.3000	144.3000	-4.024%	10	376	-39.466%
2026-06-08	156.8300	168.0000	150.3500	150.3500	+5.228%	45	373	-41.902%
2026-06-05	141.0500	153.2000	141.0500	142.8800	+10.035%	15	371	-38.865%
2026-06-04	127.3400	138.0100	127.3400	129.8500	+19.788%	27	366	-32.730%
2026-06-03	99.3700	108.4000	99.3700	108.4000	+11.351%	18	372	-19.419%
2026-06-02	102.8000	102.8000	94.7000	97.3500	-3.804%	5	366	-10.272%
2026-06-01	106.1000	106.1000	101.2000	101.2000	-8.730%	7	366	-13.686%
2026-05-29	109.7400	111.8500	109.7400	110.8800	-15.879%	8	365	-21.221%
2026-05-28	135.7700	145.2000	128.5100	131.8100	+21.428%	15	364	-33.730%
2026-05-27	108.5500	108.5500	108.5500	108.5500	+14.384%	1	359	-19.530%
2026-05-22	94.9000	94.9000	94.9000	94.9000	+17.611%	1	360	-7.956%
2026-05-20	80.6900	80.6900	80.6900	80.6900	+7.587%	1	359	+8.254%
2026-05-19	74.8000	75.2500	74.8000	75.0000	+20.289%	4	330	+16.467%
2026-05-18	62.5100	66.0000	59.5100	62.3500	-12.895%	85	330	+40.096%
2026-05-14	70.5500	72.8000	70.4500	71.5800	-7.698%	35	330	+22.031%
2026-05-13	68.9500	77.5500	68.9500	77.5500	+32.383%	9	312	+12.637%
2026-05-11	64.1500	64.1500	58.5800	58.5800	+12.008%	2	312	+49.112%
2026-05-08	54.1000	54.1000	51.0500	52.3000	-13.980%	21	311	+67.017%
2026-05-07	60.5000	60.8000	60.5000	60.8000	-7.879%	3	311	+43.668%
2026-05-06	67.1000	67.2200	66.0000	66.0000	+5.263%	9	310	+32.348%
2026-05-05	63.5000	63.5000	62.7000	62.7000	+10.387%	2	308	+39.314%
2026-05-04	57.0400	57.0500	56.1200	56.8000	-2.322%	24	310	+53.785%
2026-05-01	63.7900	64.1900	58.1500	58.1500	+13.353%	23	297	+50.215%
2026-04-30	47.0000	51.3000	47.0000	51.3000	+56.022%	2	297	+70.273%
2026-04-29	31.8900	32.8800	31.8900	32.8800	-4.971%	7	297	+165.663%
2026-04-28	35.3000	35.3000	34.6000	34.6000	-4.814%	2	294	+152.457%
2026-04-27	38.0000	38.6000	36.3500	36.3500	-11.341%	38	293	+140.303%
2026-04-24	38.5000	41.0000	38.5000	41.0000	-13.246%	3	294	+113.049%
2026-04-23	50.0000	50.0000	47.2000	47.2600	-3.551%	4	295	+84.829%
2026-04-22	49.0000	49.0000	49.0000	49.0000	+9.253%	1	295	+78.265%
2026-04-21	41.0000	45.0000	41.0000	44.8500	-13.667%	7	294	+94.760%
2026-04-17	51.7900	51.9500	51.7800	51.9500	+18.256%	6	294	+68.142%
2026-04-15	45.0000	45.0000	43.9300	43.9300	-16.783%	13	294	+98.839%
2026-04-14	54.5500	55.1000	52.7900	52.7900	-18.722%	27	294	+65.467%
2026-04-08	64.5700	64.9500	64.5500	64.9500	+14.047%	16	293	+34.488%
2026-04-07	57.0600	61.8000	55.6400	56.9500	+3.208%	447	308	+53.380%
2026-04-06	55.2500	55.3500	55.1000	55.1800	-12.134%	22	143	+58.300%
2026-04-02	63.3500	63.3500	62.8000	62.8000	-17.205%	6	143	+39.092%
2026-04-01	60.6000	75.9000	60.6000	75.8500	+37.909%	8	143	+15.162%
2026-03-31	56.6500	56.6500	55.0000	55.0000	+18.790%	3	139	+58.818%
2026-03-30	46.3000	46.3000	46.3000	46.3000	-11.776%	10	139	+88.661%
2026-03-26	52.4800	52.4800	52.4800	52.4800	-11.276%	1	129	+66.444%
2026-03-19	58.7500	60.6900	58.7500	59.1500	-1.087%	7	129	+47.675%
2026-03-18	56.9500	59.8100	56.3200	59.8000	-14.571%	9	127	+46.070%
2026-03-17	78.8000	78.8000	70.0000	70.0000	-19.280%	2	128	+24.786%
2026-03-13	85.5900	86.7200	85.5900	86.7200	+4.482%	2	127	+0.726%
2026-03-12	91.1000	91.1000	83.0000	83.0000	-7.778%	3	127	+5.241%
2026-03-11	90.5300	90.5300	90.0000	90.0000	-5.482%	2	128	-2.944%
2026-03-09	91.0000	98.0000	91.0000	95.2200	+7.169%	19	127	-8.265%
2026-03-06	89.2500	89.2500	88.8500	88.8500	+6.382%	2	115	-1.688%
2026-03-05	88.6500	88.6500	81.0000	83.5200	-10.788%	11	113	+4.586%
2026-03-04	92.9000	93.6200	90.9000	93.6200	+0.992%	3	110	-6.697%
2026-03-03	97.1000	97.1000	92.7000	92.7000	-13.364%	3	109	-5.771%
2026-02-27	107.0000	107.0000	107.0000	107.0000	+13.709%	2	110	-18.364%
2026-02-26	99.2000	99.2000	94.1000	94.1000	-13.907%	7	111	-7.173%
2026-02-25	109.3000	109.3000	109.3000	109.3000	-2.489%	1	117	-20.082%
2026-02-24	114.0000	114.0000	112.0900	112.0900	-2.276%	6	117	-22.072%
2026-02-23	113.1200	114.7000	113.1200	114.7000	+23.201%	4	113	-23.845%
2026-02-20	93.1000	93.1000	93.1000	93.1000	-8.330%	1	110	-6.176%
2026-02-19	97.1000	102.0500	97.1000	101.5600	+1.459%	11	110	-13.992%
2026-02-18	102.9000	102.9000	100.1000	100.1000	-15.527%	5	110	-12.737%
2026-02-17	118.5000	118.5000	118.5000	118.5000	+2.642%	1	108	-26.287%
2026-02-12	110.3600	119.9500	110.3600	115.4500	+13.297%	13	108	-24.340%
2026-02-11	104.5000	104.5000	101.9000	101.9000	-5.866%	5	98	-14.279%
2026-02-10	109.9000	109.9000	108.2500	108.2500	-5.788%	8	98	-19.307%
2026-02-09	145.9000	145.9000	114.9000	114.9000	+13.762%	5	102	-23.977%
2026-02-05	113.8000	113.8000	101.0000	101.0000	-29.861%	17	102	-13.515%
2026-02-04	143.5000	146.5500	137.8900	144.0000	+44.144%	22	108	-39.340%
2026-02-03	105.9000	105.9000	99.2000	99.9000	-12.253%	6	94	-12.563%
2026-01-30	113.8500	113.8500	113.8500	113.8500	+13.850%	1	97	-23.276%
2026-01-28	108.1000	108.1000	100.0000	100.0000	-20.382%	7	96	-12.650%
2026-01-26	125.6000	125.6000	125.6000	125.6000	-3.236%	1	98	-30.454%
2026-01-23	132.0000	132.0000	129.8000	129.8000	-7.286%	2	98	-32.704%
2026-01-22	140.0000	140.0000	140.0000	140.0000	+3.604%	1	96	-37.607%
2026-01-21	135.1300	135.1300	135.1300	135.1300	+15.545%	3	95	-35.359%
2026-01-20	107.9000	117.8000	107.9000	116.9500	-2.093%	4	93	-25.310%
2026-01-16	115.0000	119.4500	115.0000	119.4500	+6.178%	3	91	-26.873%
2026-01-15	107.0600	112.9000	106.7500	112.5000	-18.602%	4	91	-22.356%
2026-01-13	141.6500	141.6500	138.2100	138.2100	+3.652%	5	92	-36.799%
2026-01-09	135.3500	135.3500	133.3400	133.3400	-5.386%	21	89	-34.491%
2026-01-08	158.1700	168.0000	140.9300	140.9300	-6.983%	7	82	-38.019%
2026-01-07	141.0000	158.9000	141.0000	151.5100	+20.879%	21	75	-42.347%
2026-01-06	125.3400	125.3400	125.3400	125.3400	+6.882%	1	57	-30.310%
2026-01-05	139.0000	139.0000	117.2700	117.2700	-13.772%	3	56	-25.514%
2026-01-02	132.3000	136.0000	130.9500	136.0000	-1.077%	3	56	-35.772%
2025-12-31	137.4800	137.4800	137.4800	137.4800	-1.624%	13	43	-36.463%
2025-12-30	139.7500	139.7500	139.7500	139.7500	-3.820%	1	43	-37.496%
2025-12-29	145.3000	145.3000	145.3000	145.3000	+3.159%	1	43	-39.883%
2025-12-26	140.8500	140.8500	140.8500	140.8500	+0.643%	1	42	-37.984%
2025-12-23	139.9500	139.9500	139.9500	139.9500	-0.462%	1	42	-37.585%
2025-12-19	140.6000	140.6000	140.6000	140.6000	+6.782%	2	42	-37.873%
2025-12-17	131.6700	131.6700	131.6700	131.6700	-1.074%	1	42	-33.660%
2025-12-16	133.1000	133.1000	133.1000	133.1000	-2.319%	1	42	-34.373%
2025-12-15	134.8100	136.2600	134.8100	136.2600	+15.582%	3	41	-35.895%
2025-12-12	117.8900	117.8900	117.8900	117.8900	-2.610%	1	40	-25.906%
2025-12-11	121.0500	121.0500	121.0500	121.0500	+10.518%	2	40	-27.840%
2025-12-05	109.5300	109.5300	109.5300	109.5300	-6.743%	1	38	-20.250%
2025-12-04	117.7600	117.7600	117.2500	117.4500	-4.667%	6	38	-25.628%
2025-12-03	123.5000	123.5100	123.2000	123.2000	-4.703%	3	38	-29.099%
2025-12-02	129.2800	129.2800	129.2800	129.2800	-5.185%	1	36	-32.433%
2025-12-01	136.3500	136.3500	136.3500	136.3500	-8.027%	7	37	-35.937%
2025-11-28	148.2500	148.2500	148.2500	148.2500	-7.730%	2	43	-41.079%
2025-11-26	160.6700	160.6700	160.6700	160.6700	-0.612%	1	41	-45.634%
2025-11-25	149.6300	161.6600	149.6300	161.6600	+19.483%	8	41	-45.967%
2025-11-24	137.2000	137.2000	135.3000	135.3000	-4.919%	9	37	-35.440%
2025-11-21	142.3000	142.3000	142.3000	142.3000	+5.744%	1	35	-38.616%
2025-11-20	134.5700	134.5700	134.5700	134.5700	-1.881%	1	34	-35.090%
2025-11-19	137.1500	137.1500	137.1500	137.1500	+11.495%	2	34	-36.311%
2025-11-17	123.0100	123.0100	123.0100	123.0100	-2.951%	1	33	-28.990%
2025-11-14	130.1000	130.1000	126.7500	126.7500	-0.510%	5	32	-31.085%
2025-11-13	127.4000	127.4000	127.4000	127.4000	+4.555%	1	27	-31.436%
2025-11-12	113.8500	122.0000	113.8500	121.8500	+14.359%	3	26	-28.314%
2025-11-11	106.5500	106.5500	106.5500	106.5500	+31.543%	1	27	-18.020%
2025-11-06	81.0000	81.0000	81.0000	81.0000	-6.141%	1	28	+7.840%
2025-11-05	86.3000	86.3000	86.3000	86.3000	+41.475%	1	28	+1.217%
2025-11-03	60.6100	62.6000	60.6100	61.0000	+24.847%	6	25	+43.197%
2025-10-30	48.8600	48.8600	48.8600	48.8600	+13.628%	5	25	+78.776%
2025-10-01	43.0000	43.0000	43.0000	43.0000	+86.957%	1	20	+103.140%
2025-09-23	23.6000	23.6000	23.0000	23.0000	-2.128%	2	20	+279.783%
2025-09-12	23.4500	23.5000	23.4500	23.5000	-5.433%	2	20	+271.702%
2025-09-11	24.8000	25.1000	24.7000	24.8500	+23.632%	6	19	+251.509%
2025-09-08	19.8000	20.1000	19.8000	20.1000	-6.162%	2	19	+334.577%
2025-08-19	21.4200	21.4200	21.4200	21.4200	-38.783%	1	19	+307.796%
2025-07-22	34.9900	34.9900	34.9900	34.9900	-5.966%	1	19	+149.643%
2025-07-17	37.2100	37.2100	37.2100	37.2100	-17.822%	1	20	+134.749%
2025-06-09	45.2800	45.2800	45.2800	45.2800	+18.939%	1	20	+92.911%
2025-05-08	38.0000	38.0700	38.0000	38.0700	-12.180%	2	21	+129.446%
2025-05-06	43.3500	43.3500	43.3500	43.3500	-39.455%	1	21	+101.499%
2025-04-24	71.6000	71.6000	71.6000	71.6000	-24.233%	1	20	+21.997%
2025-02-25	94.4900	94.5000	94.4900	94.5000	+121.727%	10	20	-7.566%
2025-01-21	42.6200	42.6200	42.6200	42.6200	-7.348%	1	20	+104.951%
2025-01-17	46.0000	46.0000	46.0000	46.0000	-4.167%	10	23	+89.891%
2025-01-14	48.3000	48.3000	48.0000	48.0000	-18.905%	16	23	+81.979%
2025-01-13	59.1900	59.1900	59.1900	59.1900	-8.938%	1	8	+47.576%
2024-12-26	65.0000	65.0000	65.0000	65.0000	+2.443%	2	8	+34.385%
2024-11-26	63.4500	63.4500	63.4500	63.4500	+27.923%	1	6	+37.667%
2024-11-15	49.6000	49.6000	49.6000	49.6000	-14.674%	2	6	+76.109%
2024-11-14	58.1300	58.1300	58.1300	58.1300	-23.563%	1	5	+50.267%
2024-10-30	75.0500	76.0500	74.5500	76.0500	0.000%	8	4	+14.859%