Dark

LLY20270115C1220
LLY Jan 15 2027 1220.00 Call (LLY270115C01220000)
option OPRA

EOD

Jul 24, 2026

134.69+7.024%(+8.84)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	137.4300	137.4300	134.6900	134.6900	+7.024%	3	171	0.000%
2026-07-23	125.8500	125.8500	125.8500	125.8500	+15.884%	1	170	+7.024%
2026-07-20	108.6000	108.6000	108.6000	108.6000	-12.813%	1	169	+24.024%
2026-07-17	122.1500	126.2700	122.1500	124.5600	+18.912%	13	169	+8.133%
2026-07-15	102.6600	104.7500	102.6600	104.7500	-4.773%	4	171	+28.582%
2026-07-14	107.6000	110.5100	107.6000	110.0000	-13.793%	7	169	+22.445%
2026-07-13	127.9500	128.6000	126.1000	127.6000	+0.671%	5	167	+5.556%
2026-07-10	131.5500	131.5500	126.7500	126.7500	-11.642%	25	171	+6.264%
2026-07-09	137.2500	143.4500	137.2500	143.4500	-6.364%	4	165	-6.107%
2026-07-08	158.3500	158.3500	153.2000	153.2000	-3.007%	5	161	-12.082%
2026-07-07	158.0000	169.7500	157.9500	157.9500	+12.308%	22	163	-14.726%
2026-07-06	138.0300	140.6400	138.0300	140.6400	-2.671%	5	162	-4.231%
2026-07-02	133.5000	156.4300	133.5000	144.5000	+9.470%	12	160	-6.789%
2026-07-01	143.2000	143.2000	127.6500	132.0000	-5.708%	5	160	+2.038%
2026-06-30	148.0500	151.0000	137.2500	139.9900	-10.846%	13	160	-3.786%
2026-06-29	153.9100	161.9800	148.7000	157.0200	+5.823%	15	150	-14.221%
2026-06-26	136.8900	148.3800	136.8900	148.3800	+45.756%	13	149	-9.226%
2026-06-25	106.0000	106.6700	101.7500	101.8000	+14.254%	6	149	+32.308%
2026-06-24	89.8500	89.8500	89.1000	89.1000	+2.650%	2	146	+51.167%
2026-06-23	86.8000	86.8000	86.8000	86.8000	-1.676%	2	146	+55.173%
2026-06-18	92.9000	92.9000	87.1000	88.2800	-14.041%	6	146	+52.571%
2026-06-16	102.4000	102.7000	101.9000	102.7000	-10.109%	3	146	+31.149%
2026-06-12	118.7500	119.0500	113.2500	114.2500	-10.039%	14	146	+17.891%
2026-06-11	131.1500	131.4500	127.0000	127.0000	+11.208%	11	148	+6.055%
2026-06-10	114.2000	114.2000	114.2000	114.2000	-9.235%	1	151	+17.942%
2026-06-09	125.8200	125.8200	125.8200	125.8200	-1.457%	1	151	+7.050%
2026-06-08	127.6800	127.6800	127.6800	127.6800	+2.719%	1	151	+5.490%
2026-06-05	124.3000	124.3000	124.3000	124.3000	+19.981%	15	150	+8.359%
2026-06-04	100.1500	103.6000	100.1500	103.6000	+18.603%	3	165	+30.010%
2026-06-03	85.0000	87.3500	85.0000	87.3500	+11.530%	6	163	+54.196%
2026-06-02	78.8100	78.8100	78.3200	78.3200	-6.405%	20	162	+71.974%
2026-06-01	82.0000	83.6800	82.0000	83.6800	-10.979%	2	151	+60.958%
2026-05-29	99.8400	100.0000	88.0000	94.0000	-14.507%	9	151	+43.287%
2026-05-28	108.4000	109.9500	108.4000	109.9500	+26.118%	21	155	+22.501%
2026-05-27	86.9500	87.1800	85.2900	87.1800	+28.168%	58	155	+54.496%
2026-05-21	68.0200	68.0200	68.0200	68.0200	+25.382%	1	168	+98.015%
2026-05-15	54.6000	54.6000	54.2500	54.2500	-4.067%	2	169	+148.276%
2026-05-14	54.9500	56.5500	54.9000	56.5500	+12.537%	16	170	+138.179%
2026-05-12	50.2500	50.2500	50.2500	50.2500	+7.487%	1	169	+168.040%
2026-05-11	46.0000	46.7500	46.0000	46.7500	+18.056%	2	169	+188.107%
2026-05-08	41.5000	41.5000	39.6000	39.6000	-11.310%	2	168	+240.126%
2026-05-07	45.0000	45.0000	44.1000	44.6500	-13.720%	14	168	+201.657%
2026-05-06	52.2000	52.2000	51.5300	51.7500	+3.088%	12	170	+160.271%
2026-05-05	50.7000	52.1200	50.2000	50.2000	+14.874%	7	160	+168.307%
2026-05-04	43.3500	43.7000	43.3100	43.7000	+0.137%	14	153	+208.215%
2026-05-01	52.0000	52.0000	43.6200	43.6400	+9.237%	128	212	+208.639%
2026-04-30	36.5100	39.9500	36.5100	39.9500	+59.417%	2	212	+237.146%
2026-04-29	25.0600	25.0600	25.0600	25.0600	-3.056%	7	210	+437.470%
2026-04-28	25.8500	25.8500	25.8500	25.8500	-29.755%	1	210	+421.044%
2026-04-23	36.1000	36.8000	35.8500	36.8000	+4.993%	34	210	+266.005%
2026-04-21	34.6500	35.0500	34.6000	35.0500	-12.023%	3	210	+284.280%
2026-04-20	39.8400	39.8400	39.8400	39.8400	+5.957%	1	210	+238.077%
2026-04-16	38.0000	38.3300	37.6000	37.6000	-3.590%	8	209	+258.218%
2026-04-15	39.3000	39.5500	38.9000	39.0000	-6.921%	42	209	+245.359%
2026-04-14	42.2000	42.2000	41.9000	41.9000	-3.634%	2	209	+221.456%
2026-04-13	44.4000	44.5500	43.4800	43.4800	-1.629%	15	209	+209.775%
2026-04-10	45.2500	45.2500	44.2000	44.2000	-14.424%	2	207	+204.729%
2026-04-08	52.0000	52.0000	51.6500	51.6500	+16.198%	3	208	+160.774%
2026-04-07	44.6000	44.7000	44.1000	44.4500	+3.276%	12	208	+203.015%
2026-04-06	43.0400	43.0400	43.0400	43.0400	-21.958%	2	208	+212.941%
2026-04-01	55.5000	55.7000	55.1500	55.1500	+46.481%	4	206	+144.225%
2026-03-30	37.3000	37.7000	36.6000	37.6500	-2.587%	32	206	+257.742%
2026-03-27	39.0000	39.2000	38.6500	38.6500	-6.189%	21	206	+248.486%
2026-03-26	42.0600	42.0600	41.2000	41.2000	+5.749%	8	207	+226.917%
2026-03-24	38.9600	38.9600	38.9600	38.9600	-17.806%	15	208	+245.714%
2026-03-20	47.4000	47.7000	47.3900	47.4000	-1.660%	10	195	+184.156%
2026-03-19	48.2000	48.2000	48.2000	48.2000	+2.860%	1	193	+179.440%
2026-03-18	46.8600	46.8600	46.8600	46.8600	-12.819%	1	192	+187.431%
2026-03-17	53.7500	53.7500	53.7500	53.7500	-22.662%	1	192	+150.586%
2026-03-13	71.4500	71.4500	69.5000	69.5000	+3.747%	3	191	+93.799%
2026-03-12	69.9400	69.9400	66.9900	66.9900	-12.144%	11	190	+101.060%
2026-03-09	76.0500	76.5000	76.0500	76.2500	-13.890%	8	200	+76.643%
2026-02-27	85.7500	88.8500	85.7500	88.5500	+8.650%	9	200	+52.106%
2026-02-26	81.5000	81.5000	81.5000	81.5000	-12.129%	1	201	+65.264%
2026-02-25	92.7500	92.7500	92.7500	92.7500	-3.133%	1	203	+45.218%
2026-02-24	95.7500	95.7500	95.7500	95.7500	-1.845%	1	203	+40.668%
2026-02-23	97.5000	101.9700	97.5000	97.5500	+19.693%	3	203	+38.073%
2026-02-19	81.1000	82.4500	81.1000	81.5000	-3.149%	5	203	+65.264%
2026-02-18	83.2500	84.1500	83.1500	84.1500	-8.780%	4	204	+60.059%
2026-02-17	98.0000	99.0000	92.2500	92.2500	-2.174%	3	204	+46.005%
2026-02-13	97.9900	97.9900	94.3000	94.3000	+6.361%	11	194	+42.831%
2026-02-11	88.6600	88.6600	88.6600	88.6600	+1.360%	1	194	+51.917%
2026-02-10	89.5000	89.5000	87.4700	87.4700	-16.695%	33	195	+53.984%
2026-02-09	105.0000	105.0000	105.0000	105.0000	-5.720%	10	168	+28.276%
2026-02-05	111.3700	111.3700	111.3700	111.3700	-5.378%	2	158	+20.939%
2026-02-04	113.1200	117.7000	113.1200	117.7000	+24.419%	6	157	+14.435%
2026-02-02	94.6000	94.6000	94.6000	94.6000	+0.053%	1	156	+42.378%
2026-01-30	96.0000	96.0000	94.5500	94.5500	+11.484%	2	156	+42.454%
2026-01-28	84.8100	84.8100	84.8100	84.8100	-18.058%	1	156	+58.814%
2026-01-27	103.5000	103.5000	103.5000	103.5000	+4.230%	1	155	+30.135%
2026-01-26	99.3000	99.3000	99.3000	99.3000	-7.022%	1	156	+35.639%
2026-01-23	106.0800	106.8000	106.0800	106.8000	-5.487%	3	157	+26.114%
2026-01-21	101.9000	113.0000	101.9000	113.0000	+12.382%	2	158	+19.195%
2026-01-16	90.3300	101.3500	90.3300	100.5500	+6.968%	9	152	+33.953%
2026-01-15	89.6400	94.0000	89.6400	94.0000	-15.392%	5	152	+43.287%
2026-01-09	127.9500	127.9500	111.1000	111.1000	-13.190%	3	154	+21.233%
2026-01-08	128.0800	128.0800	127.9800	127.9800	+0.298%	4	154	+5.243%
2026-01-07	127.6000	127.6000	127.6000	127.6000	+29.425%	1	154	+5.556%
2026-01-05	97.2400	98.5900	97.2400	98.5900	-20.760%	7	154	+36.616%
2025-12-29	123.6500	124.4200	123.6500	124.4200	+4.187%	6	159	+8.254%
2025-12-26	119.0600	119.4200	119.0600	119.4200	-0.234%	6	154	+12.787%
2025-12-19	119.7000	119.7000	119.7000	119.7000	+19.104%	1	148	+12.523%
2025-12-12	100.5000	100.5000	100.5000	100.5000	+11.136%	2	148	+34.020%
2025-12-05	89.6900	90.4300	87.5500	90.4300	-2.711%	17	146	+48.944%
2025-12-04	93.2000	93.2000	92.9500	92.9500	-30.918%	2	130	+44.906%
2025-11-25	134.5500	134.5500	134.5500	134.5500	+27.306%	1	130	+0.104%
2025-11-17	105.6900	105.6900	105.6900	105.6900	+3.618%	1	130	+27.439%
2025-11-12	102.0000	102.0000	102.0000	102.0000	+9.677%	1	129	+32.049%
2025-11-11	93.0000	93.0000	93.0000	93.0000	+34.685%	1	128	+44.828%
2025-11-06	69.0500	69.0500	69.0500	69.0500	+35.392%	10	127	+95.062%
2025-11-03	50.9000	51.0000	50.9000	51.0000	+29.114%	2	127	+164.098%
2025-10-30	39.5000	39.5000	39.5000	39.5000	+6.383%	1	127	+240.987%
2025-10-03	37.1300	37.1300	37.1300	37.1300	+89.439%	1	126	+262.752%
2025-09-30	19.6000	19.6000	19.6000	19.6000	+25.480%	1	126	+587.194%
2025-09-25	14.9700	15.8700	14.9700	15.6200	-23.243%	10	126	+762.292%
2025-09-17	20.3500	20.3500	20.3500	20.3500	+6.266%	1	116	+561.867%
2025-09-09	19.1000	19.1500	19.1000	19.1500	+21.587%	2	116	+603.342%
2025-09-05	15.4500	15.7500	15.4500	15.7500	-5.292%	4	115	+755.175%
2025-09-02	16.6300	16.6300	16.6300	16.6300	-7.611%	1	114	+709.922%
2025-08-26	18.0000	18.0000	18.0000	18.0000	+20.968%	1	115	+648.278%
2025-08-20	14.8300	14.8800	14.8300	14.8800	+55.000%	2	115	+805.175%
2025-08-08	9.6000	9.9500	9.0400	9.6000	-8.918%	22	115	+1,303.021%
2025-08-07	14.3500	14.3500	10.5400	10.5400	-56.768%	30	96	+1,177.894%
2025-08-05	24.3800	24.3800	24.3800	24.3800	+5.587%	5	66	+452.461%
2025-07-31	23.1300	23.1300	23.0900	23.0900	-7.714%	5	63	+483.326%
2025-07-29	24.7200	25.0200	24.7200	25.0200	-1.612%	7	58	+438.329%
2025-07-21	25.4300	25.4300	25.4300	25.4300	-8.029%	3	51	+429.650%
2025-07-17	27.6500	27.6500	27.6500	27.6500	+1.023%	3	48	+387.125%
2025-07-15	27.3700	27.3700	27.3700	27.3700	-8.124%	2	45	+392.108%
2025-07-11	29.7900	29.7900	29.7900	29.7900	+6.507%	2	43	+352.132%
2025-07-07	28.3500	28.3500	27.9700	27.9700	-9.832%	3	41	+381.552%
2025-06-24	31.0200	31.0200	31.0200	31.0200	+1.939%	4	38	+334.204%
2025-06-23	30.4300	30.4300	30.4300	30.4300	+3.750%	1	34	+342.622%
2025-06-20	31.2600	31.2600	29.3300	29.3300	-17.496%	6	33	+359.223%
2025-06-18	35.9500	35.9900	35.5500	35.5500	-7.277%	14	29	+278.875%
2025-06-17	39.6000	39.6000	38.3400	38.3400	-13.061%	7	29	+251.304%
2025-06-12	43.4300	44.1000	43.1500	44.1000	+5.376%	3	22	+205.420%
2025-06-11	48.7500	48.7500	41.8500	41.8500	+26.397%	12	20	+221.840%
2025-06-03	33.1000	33.1100	33.1000	33.1100	+24.567%	2	8	+306.796%
2025-05-22	26.5800	26.5800	26.5800	26.5800	-8.155%	1	7	+406.734%
2025-05-21	28.9400	28.9400	28.9400	28.9400	-38.386%	1	7	+365.411%
2025-05-01	51.6000	51.6000	46.2000	46.9700	+30.472%	5	8	+186.758%
2025-04-14	36.0000	36.0000	36.0000	36.0000	+10.667%	1	8	+274.139%
2025-04-10	34.2500	34.2500	32.5300	32.5300	-33.504%	30	9	+314.049%
2025-03-14	48.9200	48.9200	48.9200	48.9200	-11.055%	2	18	+175.327%
2025-03-11	55.0000	55.0000	55.0000	55.0000	-19.544%	7	17	+144.891%
2025-03-07	68.3600	68.3600	68.3600	68.3600	-16.020%	26	17	+97.030%
2025-03-04	81.4000	81.4000	81.4000	81.4000	-9.556%	1	22	+65.467%
2025-03-03	90.0000	90.0000	90.0000	90.0000	+13.464%	6	21	+49.656%
2025-02-25	79.3200	79.3200	79.3200	79.3200	+35.220%	13	4	+69.806%
2025-02-05	58.6600	58.6600	58.6600	58.6600	+5.599%	1	4	+129.611%
2025-02-04	55.5500	55.5500	55.5500	55.5500	+34.830%	1	4	+142.466%
2024-11-21	41.2000	41.2000	41.2000	41.2000	+9.284%	1	3	+226.917%
2024-11-18	37.7000	37.7000	37.7000	37.7000	-58.739%	1	3	+257.268%
2024-10-25	91.3700	91.3700	91.3700	91.3700	-7.660%	2	2	+47.412%
2024-10-18	99.5000	99.5000	98.9500	98.9500	-4.442%	4	2	+36.119%
2024-10-17	103.5500	103.5500	103.5500	103.5500	0.000%	1	1	+30.072%