Dark

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

EOD

Jul 21, 2026

130.30+0.269%(+0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	130.1000	130.3000	130.1000	130.3000	+0.269%	2	148	0.000%
2026-07-20	129.9500	129.9500	129.9500	129.9500	-9.506%	1	149	+0.269%
2026-07-17	142.7200	144.5400	142.7200	143.6000	+5.876%	3	148	-9.262%
2026-07-16	135.5000	135.8000	135.2500	135.6300	+5.140%	20	148	-3.930%
2026-07-14	129.0000	129.0000	129.0000	129.0000	-11.903%	1	145	+1.008%
2026-07-13	138.7400	147.2100	138.7400	146.4300	-0.960%	4	144	-11.016%
2026-07-10	146.0500	147.8500	146.0500	147.8500	-13.029%	2	142	-11.870%
2026-07-09	170.0000	170.0000	170.0000	170.0000	-0.322%	1	143	-23.353%
2026-07-08	170.5500	170.5500	170.5500	170.5500	-6.497%	5	143	-23.600%
2026-07-07	181.0000	182.4000	181.0000	182.4000	+16.178%	2	138	-28.564%
2026-07-06	160.0000	160.0000	157.0000	157.0000	-11.124%	4	140	-17.006%
2026-07-02	173.0500	177.5000	172.9000	176.6500	+16.263%	15	148	-26.238%
2026-07-01	152.0500	152.0500	150.0000	151.9400	-7.646%	3	148	-14.242%
2026-06-30	166.2500	166.2500	164.4400	164.5200	-6.464%	4	149	-20.800%
2026-06-29	175.8900	175.8900	175.8900	175.8900	+9.269%	2	149	-25.920%
2026-06-26	145.0000	161.1800	145.0000	160.9700	+36.647%	8	147	-19.053%
2026-06-25	122.3700	122.3700	117.8000	117.8000	+3.926%	3	143	+10.611%
2026-06-24	113.6500	113.6500	113.3500	113.3500	+12.842%	2	143	+14.954%
2026-06-23	100.4500	100.4500	100.4500	100.4500	+0.450%	1	143	+29.716%
2026-06-22	100.7400	100.7400	99.9200	100.0000	+1.276%	7	142	+30.300%
2026-06-18	106.8700	106.8700	98.3000	98.7400	-9.121%	7	141	+31.963%
2026-06-17	108.7600	108.8100	108.6500	108.6500	-7.571%	3	141	+19.926%
2026-06-15	117.5500	117.5500	117.5500	117.5500	-19.098%	2	141	+10.846%
2026-06-11	129.8300	149.0500	129.8300	145.3000	+10.958%	20	141	-10.323%
2026-06-10	139.0000	139.3000	130.9500	130.9500	-7.200%	9	144	-0.496%
2026-06-08	137.3500	151.4500	137.3500	141.1100	+0.542%	24	145	-7.661%
2026-06-05	142.6500	142.6500	140.3500	140.3500	+10.165%	3	146	-7.161%
2026-06-04	127.4500	127.4500	127.4000	127.4000	+26.514%	10	149	+2.276%
2026-06-03	93.1000	100.7000	93.1000	100.7000	+8.865%	3	154	+29.394%
2026-06-02	92.4000	92.5000	92.4000	92.5000	-14.368%	2	152	+40.865%
2026-05-29	122.1500	122.1500	103.2000	108.0200	-14.541%	14	151	+20.626%
2026-05-28	108.6300	126.4000	108.6300	126.4000	+25.796%	8	140	+3.085%
2026-05-27	97.0000	104.7500	97.0000	100.4800	+10.539%	6	141	+29.678%
2026-05-22	90.9000	90.9000	90.9000	90.9000	+17.518%	50	138	+43.344%
2026-05-21	76.1900	77.3500	76.1900	77.3500	+12.509%	6	105	+68.455%
2026-05-19	68.9400	68.9400	68.3300	68.7500	+6.755%	10	105	+89.527%
2026-05-15	68.7600	68.7600	64.4000	64.4000	-2.350%	29	98	+102.329%
2026-05-14	65.9500	65.9500	65.9500	65.9500	-7.827%	5	80	+97.574%
2026-05-13	64.3500	72.0500	64.3500	71.5500	+33.489%	3	81	+82.110%
2026-05-11	52.3500	57.9900	52.3500	53.6000	-3.336%	11	81	+143.097%
2026-05-07	55.4500	55.4500	55.4500	55.4500	-8.393%	5	77	+134.986%
2026-05-06	60.5300	60.5300	60.5300	60.5300	+12.824%	1	77	+115.265%
2026-05-01	53.6000	53.7000	53.6000	53.6500	+20.022%	4	76	+142.870%
2026-04-30	44.3300	44.8500	44.3300	44.7000	+47.866%	22	76	+191.499%
2026-04-29	30.2300	30.2300	30.2300	30.2300	-13.752%	2	78	+331.029%
2026-04-24	36.0700	36.0700	35.0500	35.0500	-19.794%	3	78	+271.755%
2026-04-23	44.0000	44.4000	43.5000	43.7000	+5.811%	34	78	+198.169%
2026-04-21	41.3000	41.3000	41.3000	41.3000	+2.177%	1	70	+215.496%
2026-04-16	40.4200	40.4200	40.4200	40.4200	-1.655%	1	70	+222.365%
2026-04-15	41.3000	41.3500	41.0300	41.1000	-15.951%	25	70	+217.032%
2026-04-14	50.6000	51.0500	48.9000	48.9000	-12.601%	37	62	+166.462%
2026-04-09	56.0000	56.0000	55.9500	55.9500	+6.066%	2	69	+132.887%
2026-04-07	47.3500	53.5000	47.3500	52.7500	+3.209%	8	68	+147.014%
2026-04-06	54.1000	54.1000	51.0500	51.1100	+7.782%	41	65	+154.940%
2026-03-27	47.4200	47.4200	47.4200	47.4200	-2.848%	10	64	+174.779%
2026-03-26	49.3800	49.3800	48.8100	48.8100	-0.550%	9	74	+166.953%
2026-03-24	49.0800	49.0800	49.0800	49.0800	-10.438%	10	82	+165.485%
2026-03-23	54.6000	54.9000	54.6000	54.8000	+0.183%	4	82	+137.774%
2026-03-19	56.0600	56.0600	54.7000	54.7000	-1.883%	4	82	+138.208%
2026-03-18	55.4400	55.7500	55.4400	55.7500	-28.708%	9	82	+133.722%
2026-03-16	78.2000	78.2000	78.2000	78.2000	-1.882%	3	82	+66.624%
2026-03-13	81.9000	81.9000	79.7000	79.7000	+2.508%	2	82	+63.488%
2026-03-12	77.7500	77.7500	77.7500	77.7500	-6.640%	2	80	+67.588%
2026-03-09	83.2800	83.2800	83.2800	83.2800	-0.144%	25	78	+56.460%
2026-03-06	83.4000	83.4000	83.4000	83.4000	-3.695%	1	88	+56.235%
2026-03-04	86.6000	86.6000	86.6000	86.6000	-14.342%	1	88	+50.462%
2026-02-27	100.3000	101.1000	100.0000	101.1000	+9.003%	9	89	+28.882%
2026-02-26	92.7500	92.7500	92.7500	92.7500	-5.134%	1	84	+40.485%
2026-02-25	98.0000	98.0000	97.7700	97.7700	-8.369%	2	84	+33.272%
2026-02-24	106.7000	106.7000	106.7000	106.7000	-0.744%	1	84	+22.118%
2026-02-23	107.5000	107.5000	107.5000	107.5000	+18.719%	1	84	+21.209%
2026-02-20	90.5500	90.5500	90.5500	90.5500	-3.207%	1	84	+43.898%
2026-02-19	95.6000	95.6000	93.5500	93.5500	-2.552%	6	84	+39.284%
2026-02-18	96.0000	96.0000	96.0000	96.0000	-9.306%	2	84	+35.729%
2026-02-17	106.3000	106.3000	105.4000	105.8500	-2.136%	4	84	+23.099%
2026-02-13	113.4000	113.4000	108.1600	108.1600	+7.408%	2	82	+20.470%
2026-02-12	100.7000	100.7000	100.7000	100.7000	+9.172%	1	82	+29.394%
2026-02-11	92.2400	92.2400	92.2400	92.2400	-18.336%	1	82	+41.262%
2026-02-06	108.0000	112.9500	106.5500	112.9500	+13.381%	5	81	+15.361%
2026-02-05	125.3500	125.3500	99.6200	99.6200	-23.369%	4	79	+30.797%
2026-02-04	130.1000	132.0500	130.0000	130.0000	+37.858%	5	76	+0.231%
2026-02-03	108.9100	108.9100	94.3000	94.3000	-15.804%	3	77	+38.176%
2026-02-02	112.0000	112.0000	112.0000	112.0000	+11.045%	1	74	+16.339%
2026-01-30	100.8600	100.8600	100.8600	100.8600	+5.337%	1	73	+29.189%
2026-01-28	95.7500	95.7500	95.7500	95.7500	-14.889%	7	74	+36.084%
2026-01-27	112.5000	112.5000	112.5000	112.5000	-19.123%	1	69	+15.822%
2026-01-09	139.1000	139.1000	139.1000	139.1000	+4.642%	1	68	-6.326%
2026-01-08	132.9300	132.9300	132.9300	132.9300	-7.988%	2	68	-1.978%
2026-01-07	144.4700	144.4700	144.4700	144.4700	+17.570%	1	66	-9.808%
2026-01-02	122.8800	122.8800	122.8800	122.8800	-7.540%	2	66	+6.038%
2025-12-30	131.7500	132.9000	131.7500	132.9000	+2.231%	3	68	-1.956%
2025-12-22	130.0000	130.0000	130.0000	130.0000	+4.175%	1	66	+0.231%
2025-12-17	124.7900	124.7900	124.7900	124.7900	-1.156%	1	66	+4.415%
2025-12-16	126.2500	126.2500	126.2500	126.2500	-4.116%	2	67	+3.208%
2025-12-15	128.2400	132.0700	128.2400	131.6700	+18.090%	6	67	-1.040%
2025-12-12	111.5000	111.5000	111.5000	111.5000	+16.717%	2	63	+16.861%
2025-12-10	95.1100	95.5300	95.1100	95.5300	+0.463%	5	62	+36.397%
2025-12-09	102.3500	102.3500	95.0900	95.0900	-12.825%	14	59	+37.028%
2025-12-05	109.2700	109.3200	109.0800	109.0800	+5.749%	15	58	+19.454%
2025-12-04	111.2600	111.2600	103.1500	103.1500	-18.549%	7	47	+26.321%
2025-12-01	126.6400	126.6400	126.6400	126.6400	-18.512%	1	41	+2.890%
2025-11-26	155.6200	155.6200	155.4100	155.4100	+6.060%	2	43	-16.157%
2025-11-25	146.5300	146.5300	146.5300	146.5300	+14.566%	2	43	-11.076%
2025-11-24	126.0800	127.9000	126.0800	127.9000	+0.102%	2	41	+1.876%
2025-11-20	127.7700	127.7700	127.7700	127.7700	+1.687%	1	42	+1.980%
2025-11-19	125.6500	125.6500	125.6500	125.6500	+4.708%	4	41	+3.701%
2025-11-18	120.0000	120.0000	120.0000	120.0000	-1.194%	1	45	+8.583%
2025-11-17	121.4500	121.4500	121.4500	121.4500	+1.124%	1	44	+7.287%
2025-11-14	120.1000	120.1000	120.1000	120.1000	-0.662%	4	44	+8.493%
2025-11-13	122.0800	122.0800	120.9000	120.9000	+4.224%	3	44	+7.775%
2025-11-12	116.0000	116.0000	116.0000	116.0000	+36.873%	1	46	+12.328%
2025-11-06	84.7500	84.7500	84.7500	84.7500	+3.670%	5	46	+53.746%
2025-11-05	81.7500	81.7500	81.7500	81.7500	+39.863%	5	46	+59.388%
2025-11-03	58.4500	58.4500	58.4500	58.4500	+16.157%	1	51	+122.926%
2025-10-31	50.3700	50.3700	50.3200	50.3200	+26.591%	2	51	+158.943%
2025-10-13	40.4500	40.4500	39.7500	39.7500	-12.464%	2	49	+227.799%
2025-10-03	39.5800	45.4100	39.5800	45.4100	+13.497%	6	50	+186.941%
2025-10-01	35.1000	40.0100	35.1000	40.0100	+87.840%	9	55	+225.669%
2025-09-23	21.3000	21.3000	21.3000	21.3000	-7.792%	1	46	+511.737%
2025-09-11	22.7000	23.1000	22.7000	23.1000	+8.706%	2	46	+464.069%
2025-09-10	21.1000	21.2500	21.1000	21.2500	+2.906%	2	46	+513.176%
2025-09-08	20.7500	20.7500	20.6500	20.6500	+4.929%	2	45	+530.993%
2025-08-21	19.6800	19.6800	19.6800	19.6800	-1.106%	1	44	+562.093%
2025-08-15	19.9000	19.9000	19.9000	19.9000	-51.640%	1	44	+554.774%
2025-07-25	41.1500	41.1500	41.1500	41.1500	+12.186%	10	44	+216.646%
2025-07-14	36.6800	36.6800	36.6800	36.6800	+0.908%	1	34	+255.234%
2025-06-30	36.3500	36.3500	36.3500	36.3500	-10.136%	1	33	+258.459%
2025-06-18	40.4500	40.4500	40.4500	40.4500	+9.177%	3	33	+222.126%
2025-05-08	35.0500	37.0500	35.0500	37.0500	-35.171%	4	33	+251.687%
2025-03-31	58.0000	58.0000	57.1500	57.1500	-43.583%	2	33	+127.997%
2025-03-03	101.3000	101.3000	101.3000	101.3000	+9.514%	6	33	+28.628%
2025-02-28	92.5000	92.5000	92.5000	92.5000	+18.559%	12	39	+40.865%
2025-02-21	78.0200	78.0200	78.0200	78.0200	-2.390%	10	39	+67.008%
2025-02-07	79.9300	79.9300	79.9300	79.9300	+3.202%	10	39	+63.018%
2025-02-06	77.4500	77.4500	77.4500	77.4500	+38.304%	5	39	+68.238%
2025-01-10	56.0000	56.0000	56.0000	56.0000	-19.424%	6	39	+132.679%
2024-12-06	69.5000	69.5000	69.5000	69.5000	+13.934%	2	39	+87.482%
2024-11-26	49.0000	61.0000	49.0000	61.0000	+23.984%	5	39	+113.607%
2024-11-20	49.2000	49.2000	49.2000	49.2000	+28.493%	1	39	+164.837%
2024-11-18	40.3500	49.5000	37.6800	38.2900	-45.261%	26	39	+240.298%
2024-10-31	69.6000	69.9500	69.6000	69.9500	-4.959%	2	19	+86.276%
2024-10-30	71.1500	73.6000	71.1500	73.6000	-34.665%	3	18	+77.038%
2024-10-18	109.6500	112.6500	109.6500	112.6500	-3.677%	36	16	+15.668%
2024-09-20	116.9500	116.9500	116.9500	116.9500	0.000%	4	2	+11.415%