Dark

LLY20270115C1180
LLY Jan 15 2027 1180.00 Call (LLY270115C01180000)
option OPRA

EOD

Sep 9, 2026

80.87+0.999%(+0.80)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	82.8500	82.8500	77.5000	80.8700	+0.999%	6	185	0.000%
2026-09-08	80.1500	82.3900	77.6700	80.0700	-7.913%	10	189	+0.999%
2026-09-04	90.6300	94.7500	86.9500	86.9500	-10.564%	31	191	-6.993%
2026-09-03	93.6700	97.2200	92.9000	97.2200	-4.273%	13	191	-16.818%
2026-09-02	101.1800	101.5600	101.1800	101.5600	+3.538%	2	179	-20.372%
2026-09-01	108.8000	108.8000	97.6300	98.0900	-0.335%	25	180	-17.555%
2026-08-31	97.1700	99.3500	97.1700	98.4200	-5.953%	6	186	-17.832%
2026-08-28	106.3500	108.7000	102.6400	104.6500	-6.563%	55	189	-22.723%
2026-08-27	112.0000	112.0000	112.0000	112.0000	-28.866%	1	180	-27.795%
2026-08-24	157.6500	157.6500	157.4500	157.4500	-8.326%	2	179	-48.638%
2026-08-21	171.7500	171.7500	171.7500	171.7500	-8.605%	1	178	-52.914%
2026-08-19	172.7200	187.9200	172.7200	187.9200	+31.413%	6	178	-56.966%
2026-08-18	141.4200	143.0000	141.4200	143.0000	+12.598%	5	178	-43.448%
2026-08-17	114.0000	129.0000	112.0000	127.0000	+9.483%	83	179	-36.323%
2026-08-14	120.8000	121.2500	114.0000	116.0000	-20.000%	46	191	-30.284%
2026-08-13	145.0000	145.0000	145.0000	145.0000	-2.482%	1	153	-44.228%
2026-08-12	136.7000	148.6900	136.7000	148.6900	-2.594%	3	153	-45.612%
2026-08-10	144.9500	154.1000	142.5500	152.6500	+19.961%	27	154	-47.023%
2026-08-07	125.0000	127.2500	125.0000	127.2500	-2.123%	3	162	-36.448%
2026-08-06	154.0000	154.0000	127.1700	130.0100	+6.767%	11	162	-37.797%
2026-08-05	144.0000	144.0000	109.2700	121.7700	+22.038%	25	165	-33.588%
2026-08-04	100.9000	102.0000	99.7800	99.7800	-1.188%	4	147	-18.952%
2026-08-03	104.1200	104.1200	99.9500	100.9800	-9.984%	8	145	-19.915%
2026-07-31	112.1800	112.1800	112.1800	112.1800	-9.532%	1	144	-27.911%
2026-07-30	124.0000	124.0000	124.0000	124.0000	-24.712%	3	144	-34.782%
2026-07-29	164.7000	164.7000	164.7000	164.7000	+1.673%	5	141	-50.899%
2026-07-28	161.9900	161.9900	161.9900	161.9900	+10.048%	3	146	-50.077%
2026-07-27	147.3000	147.3000	147.2000	147.2000	+12.970%	2	149	-45.061%
2026-07-21	130.1000	130.3000	130.1000	130.3000	+0.269%	2	148	-37.936%
2026-07-20	129.9500	129.9500	129.9500	129.9500	-9.506%	1	149	-37.768%
2026-07-17	142.7200	144.5400	142.7200	143.6000	+5.876%	3	148	-43.684%
2026-07-16	135.5000	135.8000	135.2500	135.6300	+5.140%	20	148	-40.375%
2026-07-14	129.0000	129.0000	129.0000	129.0000	-11.903%	1	145	-37.310%
2026-07-13	138.7400	147.2100	138.7400	146.4300	-0.960%	4	144	-44.772%
2026-07-10	146.0500	147.8500	146.0500	147.8500	-13.029%	2	142	-45.303%
2026-07-09	170.0000	170.0000	170.0000	170.0000	-0.322%	1	143	-52.429%
2026-07-08	170.5500	170.5500	170.5500	170.5500	-6.497%	5	143	-52.583%
2026-07-07	181.0000	182.4000	181.0000	182.4000	+16.178%	2	138	-55.663%
2026-07-06	160.0000	160.0000	157.0000	157.0000	-11.124%	4	140	-48.490%
2026-07-02	173.0500	177.5000	172.9000	176.6500	+16.263%	15	148	-54.220%
2026-07-01	152.0500	152.0500	150.0000	151.9400	-7.646%	3	148	-46.775%
2026-06-30	166.2500	166.2500	164.4400	164.5200	-6.464%	4	149	-50.845%
2026-06-29	175.8900	175.8900	175.8900	175.8900	+9.269%	2	149	-54.022%
2026-06-26	145.0000	161.1800	145.0000	160.9700	+36.647%	8	147	-49.761%
2026-06-25	122.3700	122.3700	117.8000	117.8000	+3.926%	3	143	-31.350%
2026-06-24	113.6500	113.6500	113.3500	113.3500	+12.842%	2	143	-28.655%
2026-06-23	100.4500	100.4500	100.4500	100.4500	+0.450%	1	143	-19.492%
2026-06-22	100.7400	100.7400	99.9200	100.0000	+1.276%	7	142	-19.130%
2026-06-18	106.8700	106.8700	98.3000	98.7400	-9.121%	7	141	-18.098%
2026-06-17	108.7600	108.8100	108.6500	108.6500	-7.571%	3	141	-25.568%
2026-06-15	117.5500	117.5500	117.5500	117.5500	-19.098%	2	141	-31.204%
2026-06-11	129.8300	149.0500	129.8300	145.3000	+10.958%	20	141	-44.343%
2026-06-10	139.0000	139.3000	130.9500	130.9500	-7.200%	9	144	-38.244%
2026-06-08	137.3500	151.4500	137.3500	141.1100	+0.542%	24	145	-42.690%
2026-06-05	142.6500	142.6500	140.3500	140.3500	+10.165%	3	146	-42.380%
2026-06-04	127.4500	127.4500	127.4000	127.4000	+26.514%	10	149	-36.523%
2026-06-03	93.1000	100.7000	93.1000	100.7000	+8.865%	3	154	-19.692%
2026-06-02	92.4000	92.5000	92.4000	92.5000	-14.368%	2	152	-12.573%
2026-05-29	122.1500	122.1500	103.2000	108.0200	-14.541%	14	151	-25.134%
2026-05-28	108.6300	126.4000	108.6300	126.4000	+25.796%	8	140	-36.021%
2026-05-27	97.0000	104.7500	97.0000	100.4800	+10.539%	6	141	-19.516%
2026-05-22	90.9000	90.9000	90.9000	90.9000	+17.518%	50	138	-11.034%
2026-05-21	76.1900	77.3500	76.1900	77.3500	+12.509%	6	105	+4.551%
2026-05-19	68.9400	68.9400	68.3300	68.7500	+6.755%	10	105	+17.629%
2026-05-15	68.7600	68.7600	64.4000	64.4000	-2.350%	29	98	+25.575%
2026-05-14	65.9500	65.9500	65.9500	65.9500	-7.827%	5	80	+22.623%
2026-05-13	64.3500	72.0500	64.3500	71.5500	+33.489%	3	81	+13.026%
2026-05-11	52.3500	57.9900	52.3500	53.6000	-3.336%	11	81	+50.877%
2026-05-07	55.4500	55.4500	55.4500	55.4500	-8.393%	5	77	+45.843%
2026-05-06	60.5300	60.5300	60.5300	60.5300	+12.824%	1	77	+33.603%
2026-05-01	53.6000	53.7000	53.6000	53.6500	+20.022%	4	76	+50.736%
2026-04-30	44.3300	44.8500	44.3300	44.7000	+47.866%	22	76	+80.917%
2026-04-29	30.2300	30.2300	30.2300	30.2300	-13.752%	2	78	+167.516%
2026-04-24	36.0700	36.0700	35.0500	35.0500	-19.794%	3	78	+130.728%
2026-04-23	44.0000	44.4000	43.5000	43.7000	+5.811%	34	78	+85.057%
2026-04-21	41.3000	41.3000	41.3000	41.3000	+2.177%	1	70	+95.811%
2026-04-16	40.4200	40.4200	40.4200	40.4200	-1.655%	1	70	+100.074%
2026-04-15	41.3000	41.3500	41.0300	41.1000	-15.951%	25	70	+96.764%
2026-04-14	50.6000	51.0500	48.9000	48.9000	-12.601%	37	62	+65.378%
2026-04-09	56.0000	56.0000	55.9500	55.9500	+6.066%	2	69	+44.540%
2026-04-07	47.3500	53.5000	47.3500	52.7500	+3.209%	8	68	+53.308%
2026-04-06	54.1000	54.1000	51.0500	51.1100	+7.782%	41	65	+58.227%
2026-03-27	47.4200	47.4200	47.4200	47.4200	-2.848%	10	64	+70.540%
2026-03-26	49.3800	49.3800	48.8100	48.8100	-0.550%	9	74	+65.683%
2026-03-24	49.0800	49.0800	49.0800	49.0800	-10.438%	10	82	+64.772%
2026-03-23	54.6000	54.9000	54.6000	54.8000	+0.183%	4	82	+47.573%
2026-03-19	56.0600	56.0600	54.7000	54.7000	-1.883%	4	82	+47.843%
2026-03-18	55.4400	55.7500	55.4400	55.7500	-28.708%	9	82	+45.058%
2026-03-16	78.2000	78.2000	78.2000	78.2000	-1.882%	3	82	+3.414%
2026-03-13	81.9000	81.9000	79.7000	79.7000	+2.508%	2	82	+1.468%
2026-03-12	77.7500	77.7500	77.7500	77.7500	-6.640%	2	80	+4.013%
2026-03-09	83.2800	83.2800	83.2800	83.2800	-0.144%	25	78	-2.894%
2026-03-06	83.4000	83.4000	83.4000	83.4000	-3.695%	1	88	-3.034%
2026-03-04	86.6000	86.6000	86.6000	86.6000	-14.342%	1	88	-6.617%
2026-02-27	100.3000	101.1000	100.0000	101.1000	+9.003%	9	89	-20.010%
2026-02-26	92.7500	92.7500	92.7500	92.7500	-5.134%	1	84	-12.809%
2026-02-25	98.0000	98.0000	97.7700	97.7700	-8.369%	2	84	-17.285%
2026-02-24	106.7000	106.7000	106.7000	106.7000	-0.744%	1	84	-24.208%
2026-02-23	107.5000	107.5000	107.5000	107.5000	+18.719%	1	84	-24.772%
2026-02-20	90.5500	90.5500	90.5500	90.5500	-3.207%	1	84	-10.690%
2026-02-19	95.6000	95.6000	93.5500	93.5500	-2.552%	6	84	-13.554%
2026-02-18	96.0000	96.0000	96.0000	96.0000	-9.306%	2	84	-15.760%
2026-02-17	106.3000	106.3000	105.4000	105.8500	-2.136%	4	84	-23.599%
2026-02-13	113.4000	113.4000	108.1600	108.1600	+7.408%	2	82	-25.231%
2026-02-12	100.7000	100.7000	100.7000	100.7000	+9.172%	1	82	-19.692%
2026-02-11	92.2400	92.2400	92.2400	92.2400	-18.336%	1	82	-12.327%
2026-02-06	108.0000	112.9500	106.5500	112.9500	+13.381%	5	81	-28.402%
2026-02-05	125.3500	125.3500	99.6200	99.6200	-23.369%	4	79	-18.822%
2026-02-04	130.1000	132.0500	130.0000	130.0000	+37.858%	5	76	-37.792%
2026-02-03	108.9100	108.9100	94.3000	94.3000	-15.804%	3	77	-14.242%
2026-02-02	112.0000	112.0000	112.0000	112.0000	+11.045%	1	74	-27.795%
2026-01-30	100.8600	100.8600	100.8600	100.8600	+5.337%	1	73	-19.820%
2026-01-28	95.7500	95.7500	95.7500	95.7500	-14.889%	7	74	-15.540%
2026-01-27	112.5000	112.5000	112.5000	112.5000	-19.123%	1	69	-28.116%
2026-01-09	139.1000	139.1000	139.1000	139.1000	+4.642%	1	68	-41.862%
2026-01-08	132.9300	132.9300	132.9300	132.9300	-7.988%	2	68	-39.163%
2026-01-07	144.4700	144.4700	144.4700	144.4700	+17.570%	1	66	-44.023%
2026-01-02	122.8800	122.8800	122.8800	122.8800	-7.540%	2	66	-34.188%
2025-12-30	131.7500	132.9000	131.7500	132.9000	+2.231%	3	68	-39.150%
2025-12-22	130.0000	130.0000	130.0000	130.0000	+4.175%	1	66	-37.792%
2025-12-17	124.7900	124.7900	124.7900	124.7900	-1.156%	1	66	-35.195%
2025-12-16	126.2500	126.2500	126.2500	126.2500	-4.116%	2	67	-35.945%
2025-12-15	128.2400	132.0700	128.2400	131.6700	+18.090%	6	67	-38.581%
2025-12-12	111.5000	111.5000	111.5000	111.5000	+16.717%	2	63	-27.471%
2025-12-10	95.1100	95.5300	95.1100	95.5300	+0.463%	5	62	-15.346%
2025-12-09	102.3500	102.3500	95.0900	95.0900	-12.825%	14	59	-14.954%
2025-12-05	109.2700	109.3200	109.0800	109.0800	+5.749%	15	58	-25.862%
2025-12-04	111.2600	111.2600	103.1500	103.1500	-18.549%	7	47	-21.600%
2025-12-01	126.6400	126.6400	126.6400	126.6400	-18.512%	1	41	-36.142%
2025-11-26	155.6200	155.6200	155.4100	155.4100	+6.060%	2	43	-47.963%
2025-11-25	146.5300	146.5300	146.5300	146.5300	+14.566%	2	43	-44.810%
2025-11-24	126.0800	127.9000	126.0800	127.9000	+0.102%	2	41	-36.771%
2025-11-20	127.7700	127.7700	127.7700	127.7700	+1.687%	1	42	-36.707%
2025-11-19	125.6500	125.6500	125.6500	125.6500	+4.708%	4	41	-35.639%
2025-11-18	120.0000	120.0000	120.0000	120.0000	-1.194%	1	45	-32.608%
2025-11-17	121.4500	121.4500	121.4500	121.4500	+1.124%	1	44	-33.413%
2025-11-14	120.1000	120.1000	120.1000	120.1000	-0.662%	4	44	-32.664%
2025-11-13	122.0800	122.0800	120.9000	120.9000	+4.224%	3	44	-33.110%
2025-11-12	116.0000	116.0000	116.0000	116.0000	+36.873%	1	46	-30.284%
2025-11-06	84.7500	84.7500	84.7500	84.7500	+3.670%	5	46	-4.578%
2025-11-05	81.7500	81.7500	81.7500	81.7500	+39.863%	5	46	-1.076%
2025-11-03	58.4500	58.4500	58.4500	58.4500	+16.157%	1	51	+38.358%
2025-10-31	50.3700	50.3700	50.3200	50.3200	+26.591%	2	51	+60.711%
2025-10-13	40.4500	40.4500	39.7500	39.7500	-12.464%	2	49	+103.447%
2025-10-03	39.5800	45.4100	39.5800	45.4100	+13.497%	6	50	+78.089%
2025-10-01	35.1000	40.0100	35.1000	40.0100	+87.840%	9	55	+102.124%
2025-09-23	21.3000	21.3000	21.3000	21.3000	-7.792%	1	46	+279.671%
2025-09-11	22.7000	23.1000	22.7000	23.1000	+8.706%	2	46	+250.087%
2025-09-10	21.1000	21.2500	21.1000	21.2500	+2.906%	2	46	+280.565%
2025-09-08	20.7500	20.7500	20.6500	20.6500	+4.929%	2	45	+291.622%
2025-08-21	19.6800	19.6800	19.6800	19.6800	-1.106%	1	44	+310.925%
2025-08-15	19.9000	19.9000	19.9000	19.9000	-51.640%	1	44	+306.382%
2025-07-25	41.1500	41.1500	41.1500	41.1500	+12.186%	10	44	+96.525%
2025-07-14	36.6800	36.6800	36.6800	36.6800	+0.908%	1	34	+120.474%
2025-06-30	36.3500	36.3500	36.3500	36.3500	-10.136%	1	33	+122.476%
2025-06-18	40.4500	40.4500	40.4500	40.4500	+9.177%	3	33	+99.926%
2025-05-08	35.0500	37.0500	35.0500	37.0500	-35.171%	4	33	+118.273%
2025-03-31	58.0000	58.0000	57.1500	57.1500	-43.583%	2	33	+41.505%
2025-03-03	101.3000	101.3000	101.3000	101.3000	+9.514%	6	33	-20.168%
2025-02-28	92.5000	92.5000	92.5000	92.5000	+18.559%	12	39	-12.573%
2025-02-21	78.0200	78.0200	78.0200	78.0200	-2.390%	10	39	+3.653%
2025-02-07	79.9300	79.9300	79.9300	79.9300	+3.202%	10	39	+1.176%
2025-02-06	77.4500	77.4500	77.4500	77.4500	+38.304%	5	39	+4.416%
2025-01-10	56.0000	56.0000	56.0000	56.0000	-19.424%	6	39	+44.411%
2024-12-06	69.5000	69.5000	69.5000	69.5000	+13.934%	2	39	+16.360%
2024-11-26	49.0000	61.0000	49.0000	61.0000	+23.984%	5	39	+32.574%
2024-11-20	49.2000	49.2000	49.2000	49.2000	+28.493%	1	39	+64.370%
2024-11-18	40.3500	49.5000	37.6800	38.2900	-45.261%	26	39	+111.204%
2024-10-31	69.6000	69.9500	69.6000	69.9500	-4.959%	2	19	+15.611%
2024-10-30	71.1500	73.6000	71.1500	73.6000	-34.665%	3	18	+9.878%
2024-10-18	109.6500	112.6500	109.6500	112.6500	-3.677%	36	16	-28.211%
2024-09-20	116.9500	116.9500	116.9500	116.9500	0.000%	4	2	-30.851%