Dark

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

EOD

Jul 24, 2026

163.00+4.924%(+7.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	163.8500	163.8500	163.0000	163.0000	+4.924%	2	351	0.000%
2026-07-23	155.3500	155.3500	155.3500	155.3500	+11.538%	2	353	+4.924%
2026-07-22	139.2800	139.2800	139.2800	139.2800	-4.896%	1	353	+17.030%
2026-07-21	134.0000	146.4500	134.0000	146.4500	+5.360%	92	353	+11.301%
2026-07-20	144.7000	144.7000	138.7800	139.0000	-9.476%	27	371	+17.266%
2026-07-17	153.5500	153.5500	153.5500	153.5500	+0.689%	1	365	+6.154%
2026-07-16	143.9700	152.5000	143.5800	152.5000	+19.739%	7	364	+6.885%
2026-07-15	127.3600	127.3600	127.3600	127.3600	-4.132%	1	365	+27.984%
2026-07-14	135.0000	135.0000	132.3000	132.8500	-16.236%	15	365	+22.695%
2026-07-13	154.4400	158.6000	154.4400	158.6000	+1.974%	4	367	+2.774%
2026-07-10	170.0000	170.0000	154.5000	155.5300	-14.464%	6	368	+4.803%
2026-07-08	184.3700	184.3700	181.8300	181.8300	-5.528%	7	372	-10.356%
2026-07-07	189.0000	192.4700	189.0000	192.4700	+11.274%	3	369	-15.311%
2026-07-02	185.6500	185.6500	172.9700	172.9700	+7.235%	3	369	-5.764%
2026-07-01	162.1000	162.1000	161.3000	161.3000	-7.829%	2	369	+1.054%
2026-06-30	179.0000	179.0000	159.6500	175.0000	-3.315%	4	371	-6.857%
2026-06-29	193.0000	193.0000	181.0000	181.0000	+7.886%	3	373	-9.945%
2026-06-26	160.0700	170.2000	160.0700	167.7700	+27.050%	5	371	-2.843%
2026-06-25	131.2000	132.0500	131.2000	132.0500	+15.459%	3	372	+23.438%
2026-06-24	114.0400	115.2900	112.7500	114.3700	+4.975%	8	375	+42.520%
2026-06-22	108.9500	108.9500	108.9500	108.9500	+4.258%	3	378	+49.610%
2026-06-18	110.6000	110.6000	104.5000	104.5000	-11.941%	9	376	+55.981%
2026-06-17	118.3700	118.6700	118.3200	118.6700	-6.559%	6	376	+37.356%
2026-06-16	137.0000	137.0000	127.0000	127.0000	-2.652%	4	376	+28.346%
2026-06-15	125.0000	130.4600	120.3000	130.4600	-2.642%	8	376	+24.943%
2026-06-12	145.0000	145.0000	134.0000	134.0000	-13.072%	19	375	+21.642%
2026-06-11	155.8000	155.8000	154.1500	154.1500	+0.097%	7	377	+5.741%
2026-06-10	148.0500	155.0000	148.0500	154.0000	+6.722%	8	379	+5.844%
2026-06-09	162.0700	162.0700	144.3000	144.3000	-4.024%	10	376	+12.959%
2026-06-08	156.8300	168.0000	150.3500	150.3500	+5.228%	45	373	+8.414%
2026-06-05	141.0500	153.2000	141.0500	142.8800	+10.035%	15	371	+14.082%
2026-06-04	127.3400	138.0100	127.3400	129.8500	+19.788%	27	366	+25.529%
2026-06-03	99.3700	108.4000	99.3700	108.4000	+11.351%	18	372	+50.369%
2026-06-02	102.8000	102.8000	94.7000	97.3500	-3.804%	5	366	+67.437%
2026-06-01	106.1000	106.1000	101.2000	101.2000	-8.730%	7	366	+61.067%
2026-05-29	109.7400	111.8500	109.7400	110.8800	-15.879%	8	365	+47.006%
2026-05-28	135.7700	145.2000	128.5100	131.8100	+21.428%	15	364	+23.663%
2026-05-27	108.5500	108.5500	108.5500	108.5500	+14.384%	1	359	+50.161%
2026-05-22	94.9000	94.9000	94.9000	94.9000	+17.611%	1	360	+71.760%
2026-05-20	80.6900	80.6900	80.6900	80.6900	+7.587%	1	359	+102.008%
2026-05-19	74.8000	75.2500	74.8000	75.0000	+20.289%	4	330	+117.333%
2026-05-18	62.5100	66.0000	59.5100	62.3500	-12.895%	85	330	+161.427%
2026-05-14	70.5500	72.8000	70.4500	71.5800	-7.698%	35	330	+127.717%
2026-05-13	68.9500	77.5500	68.9500	77.5500	+32.383%	9	312	+110.187%
2026-05-11	64.1500	64.1500	58.5800	58.5800	+12.008%	2	312	+178.252%
2026-05-08	54.1000	54.1000	51.0500	52.3000	-13.980%	21	311	+211.663%
2026-05-07	60.5000	60.8000	60.5000	60.8000	-7.879%	3	311	+168.092%
2026-05-06	67.1000	67.2200	66.0000	66.0000	+5.263%	9	310	+146.970%
2026-05-05	63.5000	63.5000	62.7000	62.7000	+10.387%	2	308	+159.968%
2026-05-04	57.0400	57.0500	56.1200	56.8000	-2.322%	24	310	+186.972%
2026-05-01	63.7900	64.1900	58.1500	58.1500	+13.353%	23	297	+180.310%
2026-04-30	47.0000	51.3000	47.0000	51.3000	+56.022%	2	297	+217.739%
2026-04-29	31.8900	32.8800	31.8900	32.8800	-4.971%	7	297	+395.742%
2026-04-28	35.3000	35.3000	34.6000	34.6000	-4.814%	2	294	+371.098%
2026-04-27	38.0000	38.6000	36.3500	36.3500	-11.341%	38	293	+348.418%
2026-04-24	38.5000	41.0000	38.5000	41.0000	-13.246%	3	294	+297.561%
2026-04-23	50.0000	50.0000	47.2000	47.2600	-3.551%	4	295	+244.901%
2026-04-22	49.0000	49.0000	49.0000	49.0000	+9.253%	1	295	+232.653%
2026-04-21	41.0000	45.0000	41.0000	44.8500	-13.667%	7	294	+263.434%
2026-04-17	51.7900	51.9500	51.7800	51.9500	+18.256%	6	294	+213.763%
2026-04-15	45.0000	45.0000	43.9300	43.9300	-16.783%	13	294	+271.045%
2026-04-14	54.5500	55.1000	52.7900	52.7900	-18.722%	27	294	+208.771%
2026-04-08	64.5700	64.9500	64.5500	64.9500	+14.047%	16	293	+150.962%
2026-04-07	57.0600	61.8000	55.6400	56.9500	+3.208%	447	308	+186.216%
2026-04-06	55.2500	55.3500	55.1000	55.1800	-12.134%	22	143	+195.397%
2026-04-02	63.3500	63.3500	62.8000	62.8000	-17.205%	6	143	+159.554%
2026-04-01	60.6000	75.9000	60.6000	75.8500	+37.909%	8	143	+114.898%
2026-03-31	56.6500	56.6500	55.0000	55.0000	+18.790%	3	139	+196.364%
2026-03-30	46.3000	46.3000	46.3000	46.3000	-11.776%	10	139	+252.052%
2026-03-26	52.4800	52.4800	52.4800	52.4800	-11.276%	1	129	+210.595%
2026-03-19	58.7500	60.6900	58.7500	59.1500	-1.087%	7	129	+175.571%
2026-03-18	56.9500	59.8100	56.3200	59.8000	-14.571%	9	127	+172.575%
2026-03-17	78.8000	78.8000	70.0000	70.0000	-19.280%	2	128	+132.857%
2026-03-13	85.5900	86.7200	85.5900	86.7200	+4.482%	2	127	+87.961%
2026-03-12	91.1000	91.1000	83.0000	83.0000	-7.778%	3	127	+96.386%
2026-03-11	90.5300	90.5300	90.0000	90.0000	-5.482%	2	128	+81.111%
2026-03-09	91.0000	98.0000	91.0000	95.2200	+7.169%	19	127	+71.183%
2026-03-06	89.2500	89.2500	88.8500	88.8500	+6.382%	2	115	+83.455%
2026-03-05	88.6500	88.6500	81.0000	83.5200	-10.788%	11	113	+95.163%
2026-03-04	92.9000	93.6200	90.9000	93.6200	+0.992%	3	110	+74.108%
2026-03-03	97.1000	97.1000	92.7000	92.7000	-13.364%	3	109	+75.836%
2026-02-27	107.0000	107.0000	107.0000	107.0000	+13.709%	2	110	+52.336%
2026-02-26	99.2000	99.2000	94.1000	94.1000	-13.907%	7	111	+73.220%
2026-02-25	109.3000	109.3000	109.3000	109.3000	-2.489%	1	117	+49.131%
2026-02-24	114.0000	114.0000	112.0900	112.0900	-2.276%	6	117	+45.419%
2026-02-23	113.1200	114.7000	113.1200	114.7000	+23.201%	4	113	+42.110%
2026-02-20	93.1000	93.1000	93.1000	93.1000	-8.330%	1	110	+75.081%
2026-02-19	97.1000	102.0500	97.1000	101.5600	+1.459%	11	110	+60.496%
2026-02-18	102.9000	102.9000	100.1000	100.1000	-15.527%	5	110	+62.837%
2026-02-17	118.5000	118.5000	118.5000	118.5000	+2.642%	1	108	+37.553%
2026-02-12	110.3600	119.9500	110.3600	115.4500	+13.297%	13	108	+41.187%
2026-02-11	104.5000	104.5000	101.9000	101.9000	-5.866%	5	98	+59.961%
2026-02-10	109.9000	109.9000	108.2500	108.2500	-5.788%	8	98	+50.577%
2026-02-09	145.9000	145.9000	114.9000	114.9000	+13.762%	5	102	+41.862%
2026-02-05	113.8000	113.8000	101.0000	101.0000	-29.861%	17	102	+61.386%
2026-02-04	143.5000	146.5500	137.8900	144.0000	+44.144%	22	108	+13.194%
2026-02-03	105.9000	105.9000	99.2000	99.9000	-12.253%	6	94	+63.163%
2026-01-30	113.8500	113.8500	113.8500	113.8500	+13.850%	1	97	+43.171%
2026-01-28	108.1000	108.1000	100.0000	100.0000	-20.382%	7	96	+63.000%
2026-01-26	125.6000	125.6000	125.6000	125.6000	-3.236%	1	98	+29.777%
2026-01-23	132.0000	132.0000	129.8000	129.8000	-7.286%	2	98	+25.578%
2026-01-22	140.0000	140.0000	140.0000	140.0000	+3.604%	1	96	+16.429%
2026-01-21	135.1300	135.1300	135.1300	135.1300	+15.545%	3	95	+20.625%
2026-01-20	107.9000	117.8000	107.9000	116.9500	-2.093%	4	93	+39.376%
2026-01-16	115.0000	119.4500	115.0000	119.4500	+6.178%	3	91	+36.459%
2026-01-15	107.0600	112.9000	106.7500	112.5000	-18.602%	4	91	+44.889%
2026-01-13	141.6500	141.6500	138.2100	138.2100	+3.652%	5	92	+17.936%
2026-01-09	135.3500	135.3500	133.3400	133.3400	-5.386%	21	89	+22.244%
2026-01-08	158.1700	168.0000	140.9300	140.9300	-6.983%	7	82	+15.660%
2026-01-07	141.0000	158.9000	141.0000	151.5100	+20.879%	21	75	+7.584%
2026-01-06	125.3400	125.3400	125.3400	125.3400	+6.882%	1	57	+30.046%
2026-01-05	139.0000	139.0000	117.2700	117.2700	-13.772%	3	56	+38.995%
2026-01-02	132.3000	136.0000	130.9500	136.0000	-1.077%	3	56	+19.853%
2025-12-31	137.4800	137.4800	137.4800	137.4800	-1.624%	13	43	+18.563%
2025-12-30	139.7500	139.7500	139.7500	139.7500	-3.820%	1	43	+16.637%
2025-12-29	145.3000	145.3000	145.3000	145.3000	+3.159%	1	43	+12.182%
2025-12-26	140.8500	140.8500	140.8500	140.8500	+0.643%	1	42	+15.726%
2025-12-23	139.9500	139.9500	139.9500	139.9500	-0.462%	1	42	+16.470%
2025-12-19	140.6000	140.6000	140.6000	140.6000	+6.782%	2	42	+15.932%
2025-12-17	131.6700	131.6700	131.6700	131.6700	-1.074%	1	42	+23.794%
2025-12-16	133.1000	133.1000	133.1000	133.1000	-2.319%	1	42	+22.464%
2025-12-15	134.8100	136.2600	134.8100	136.2600	+15.582%	3	41	+19.624%
2025-12-12	117.8900	117.8900	117.8900	117.8900	-2.610%	1	40	+38.264%
2025-12-11	121.0500	121.0500	121.0500	121.0500	+10.518%	2	40	+34.655%
2025-12-05	109.5300	109.5300	109.5300	109.5300	-6.743%	1	38	+48.818%
2025-12-04	117.7600	117.7600	117.2500	117.4500	-4.667%	6	38	+38.782%
2025-12-03	123.5000	123.5100	123.2000	123.2000	-4.703%	3	38	+32.305%
2025-12-02	129.2800	129.2800	129.2800	129.2800	-5.185%	1	36	+26.083%
2025-12-01	136.3500	136.3500	136.3500	136.3500	-8.027%	7	37	+19.545%
2025-11-28	148.2500	148.2500	148.2500	148.2500	-7.730%	2	43	+9.949%
2025-11-26	160.6700	160.6700	160.6700	160.6700	-0.612%	1	41	+1.450%
2025-11-25	149.6300	161.6600	149.6300	161.6600	+19.483%	8	41	+0.829%
2025-11-24	137.2000	137.2000	135.3000	135.3000	-4.919%	9	37	+20.473%
2025-11-21	142.3000	142.3000	142.3000	142.3000	+5.744%	1	35	+14.547%
2025-11-20	134.5700	134.5700	134.5700	134.5700	-1.881%	1	34	+21.127%
2025-11-19	137.1500	137.1500	137.1500	137.1500	+11.495%	2	34	+18.848%
2025-11-17	123.0100	123.0100	123.0100	123.0100	-2.951%	1	33	+32.510%
2025-11-14	130.1000	130.1000	126.7500	126.7500	-0.510%	5	32	+28.600%
2025-11-13	127.4000	127.4000	127.4000	127.4000	+4.555%	1	27	+27.943%
2025-11-12	113.8500	122.0000	113.8500	121.8500	+14.359%	3	26	+33.771%
2025-11-11	106.5500	106.5500	106.5500	106.5500	+31.543%	1	27	+52.980%
2025-11-06	81.0000	81.0000	81.0000	81.0000	-6.141%	1	28	+101.235%
2025-11-05	86.3000	86.3000	86.3000	86.3000	+41.475%	1	28	+88.876%
2025-11-03	60.6100	62.6000	60.6100	61.0000	+24.847%	6	25	+167.213%
2025-10-30	48.8600	48.8600	48.8600	48.8600	+13.628%	5	25	+233.606%
2025-10-01	43.0000	43.0000	43.0000	43.0000	+86.957%	1	20	+279.070%
2025-09-23	23.6000	23.6000	23.0000	23.0000	-2.128%	2	20	+608.696%
2025-09-12	23.4500	23.5000	23.4500	23.5000	-5.433%	2	20	+593.617%
2025-09-11	24.8000	25.1000	24.7000	24.8500	+23.632%	6	19	+555.936%
2025-09-08	19.8000	20.1000	19.8000	20.1000	-6.162%	2	19	+710.945%
2025-08-19	21.4200	21.4200	21.4200	21.4200	-38.783%	1	19	+660.971%
2025-07-22	34.9900	34.9900	34.9900	34.9900	-5.966%	1	19	+365.847%
2025-07-17	37.2100	37.2100	37.2100	37.2100	-17.822%	1	20	+338.054%
2025-06-09	45.2800	45.2800	45.2800	45.2800	+18.939%	1	20	+259.982%
2025-05-08	38.0000	38.0700	38.0000	38.0700	-12.180%	2	21	+328.159%
2025-05-06	43.3500	43.3500	43.3500	43.3500	-39.455%	1	21	+276.009%
2025-04-24	71.6000	71.6000	71.6000	71.6000	-24.233%	1	20	+127.654%
2025-02-25	94.4900	94.5000	94.4900	94.5000	+121.727%	10	20	+72.487%
2025-01-21	42.6200	42.6200	42.6200	42.6200	-7.348%	1	20	+282.450%
2025-01-17	46.0000	46.0000	46.0000	46.0000	-4.167%	10	23	+254.348%
2025-01-14	48.3000	48.3000	48.0000	48.0000	-18.905%	16	23	+239.583%
2025-01-13	59.1900	59.1900	59.1900	59.1900	-8.938%	1	8	+175.384%
2024-12-26	65.0000	65.0000	65.0000	65.0000	+2.443%	2	8	+150.769%
2024-11-26	63.4500	63.4500	63.4500	63.4500	+27.923%	1	6	+156.895%
2024-11-15	49.6000	49.6000	49.6000	49.6000	-14.674%	2	6	+228.629%
2024-11-14	58.1300	58.1300	58.1300	58.1300	-23.563%	1	5	+180.406%
2024-10-30	75.0500	76.0500	74.5500	76.0500	0.000%	8	4	+114.333%