Dark

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

EOD

Sep 9, 2026

64.82-0.887%(-0.58)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	64.5500	64.8200	64.5500	64.8200	-0.887%	2	230	0.000%
2026-09-08	66.9500	67.3300	65.1000	65.4000	-8.914%	8	229	-0.887%
2026-09-04	71.2500	71.8000	71.2500	71.8000	-9.560%	2	230	-9.721%
2026-09-03	74.4000	79.3900	74.4000	79.3900	-10.617%	5	230	-18.352%
2026-09-02	90.3500	90.3500	88.3500	88.8200	+9.384%	13	233	-27.021%
2026-09-01	86.7800	86.7800	80.6300	81.2000	-2.228%	8	233	-20.172%
2026-08-31	81.3800	83.0500	81.0100	83.0500	-2.922%	29	233	-21.951%
2026-08-28	88.3100	88.3100	85.4500	85.5500	-6.757%	9	231	-24.231%
2026-08-27	91.7500	91.7500	91.7500	91.7500	-7.789%	1	233	-29.351%
2026-08-26	130.4000	130.4000	99.5000	99.5000	-21.325%	15	233	-34.854%
2026-08-25	142.8300	142.8300	126.4700	126.4700	-7.083%	5	234	-48.747%
2026-08-24	128.3000	136.1100	128.3000	136.1100	-1.255%	57	235	-52.377%
2026-08-21	137.3900	137.8400	137.3900	137.8400	-6.530%	10	214	-52.974%
2026-08-20	156.0000	156.0000	147.4700	147.4700	-10.189%	6	209	-56.045%
2026-08-19	139.3100	164.8000	139.3100	164.2000	+36.288%	19	214	-60.524%
2026-08-18	117.8500	120.4800	114.5000	120.4800	+16.181%	7	214	-46.199%
2026-08-17	97.0000	103.7000	97.0000	103.7000	+7.128%	4	213	-37.493%
2026-08-14	96.8000	96.8000	96.8000	96.8000	-22.597%	1	213	-33.037%
2026-08-13	125.0600	125.0600	125.0600	125.0600	-1.216%	3	213	-48.169%
2026-08-12	117.5000	126.7000	117.5000	126.6000	+0.476%	7	213	-48.799%
2026-08-11	126.0000	126.0000	126.0000	126.0000	-6.089%	1	213	-48.556%
2026-08-10	122.4200	134.1700	122.4200	134.1700	+28.221%	36	213	-51.688%
2026-08-07	104.6400	104.6400	104.6400	104.6400	-4.351%	1	196	-38.054%
2026-08-06	123.0500	126.3600	109.4000	109.4000	-4.496%	29	195	-40.750%
2026-08-05	119.0100	119.0100	114.5500	114.5500	+29.581%	3	174	-43.413%
2026-08-04	88.7000	88.7000	88.4000	88.4000	+4.739%	3	173	-26.674%
2026-08-03	86.3000	86.3000	84.4000	84.4000	-13.525%	2	171	-23.199%
2026-07-31	95.8000	97.6000	95.8000	97.6000	-8.340%	2	172	-33.586%
2026-07-30	106.4800	106.4800	106.4800	106.4800	-26.747%	1	173	-39.125%
2026-07-29	145.3600	145.3600	145.3600	145.3600	-0.486%	1	172	-55.407%
2026-07-28	145.6800	146.0700	140.9900	146.0700	+12.362%	7	171	-55.624%
2026-07-27	130.5500	130.5500	130.0000	130.0000	-3.482%	3	171	-50.138%
2026-07-24	137.4300	137.4300	134.6900	134.6900	+7.024%	3	171	-51.875%
2026-07-23	125.8500	125.8500	125.8500	125.8500	+15.884%	1	170	-48.494%
2026-07-20	108.6000	108.6000	108.6000	108.6000	-12.813%	1	169	-40.313%
2026-07-17	122.1500	126.2700	122.1500	124.5600	+18.912%	13	169	-47.961%
2026-07-15	102.6600	104.7500	102.6600	104.7500	-4.773%	4	171	-38.119%
2026-07-14	107.6000	110.5100	107.6000	110.0000	-13.793%	7	169	-41.073%
2026-07-13	127.9500	128.6000	126.1000	127.6000	+0.671%	5	167	-49.201%
2026-07-10	131.5500	131.5500	126.7500	126.7500	-11.642%	25	171	-48.860%
2026-07-09	137.2500	143.4500	137.2500	143.4500	-6.364%	4	165	-54.814%
2026-07-08	158.3500	158.3500	153.2000	153.2000	-3.007%	5	161	-57.689%
2026-07-07	158.0000	169.7500	157.9500	157.9500	+12.308%	22	163	-58.962%
2026-07-06	138.0300	140.6400	138.0300	140.6400	-2.671%	5	162	-53.911%
2026-07-02	133.5000	156.4300	133.5000	144.5000	+9.470%	12	160	-55.142%
2026-07-01	143.2000	143.2000	127.6500	132.0000	-5.708%	5	160	-50.894%
2026-06-30	148.0500	151.0000	137.2500	139.9900	-10.846%	13	160	-53.697%
2026-06-29	153.9100	161.9800	148.7000	157.0200	+5.823%	15	150	-58.719%
2026-06-26	136.8900	148.3800	136.8900	148.3800	+45.756%	13	149	-56.315%
2026-06-25	106.0000	106.6700	101.7500	101.8000	+14.254%	6	149	-36.326%
2026-06-24	89.8500	89.8500	89.1000	89.1000	+2.650%	2	146	-27.250%
2026-06-23	86.8000	86.8000	86.8000	86.8000	-1.676%	2	146	-25.323%
2026-06-18	92.9000	92.9000	87.1000	88.2800	-14.041%	6	146	-26.575%
2026-06-16	102.4000	102.7000	101.9000	102.7000	-10.109%	3	146	-36.884%
2026-06-12	118.7500	119.0500	113.2500	114.2500	-10.039%	14	146	-43.265%
2026-06-11	131.1500	131.4500	127.0000	127.0000	+11.208%	11	148	-48.961%
2026-06-10	114.2000	114.2000	114.2000	114.2000	-9.235%	1	151	-43.240%
2026-06-09	125.8200	125.8200	125.8200	125.8200	-1.457%	1	151	-48.482%
2026-06-08	127.6800	127.6800	127.6800	127.6800	+2.719%	1	151	-49.232%
2026-06-05	124.3000	124.3000	124.3000	124.3000	+19.981%	15	150	-47.852%
2026-06-04	100.1500	103.6000	100.1500	103.6000	+18.603%	3	165	-37.432%
2026-06-03	85.0000	87.3500	85.0000	87.3500	+11.530%	6	163	-25.793%
2026-06-02	78.8100	78.8100	78.3200	78.3200	-6.405%	20	162	-17.237%
2026-06-01	82.0000	83.6800	82.0000	83.6800	-10.979%	2	151	-22.538%
2026-05-29	99.8400	100.0000	88.0000	94.0000	-14.507%	9	151	-31.043%
2026-05-28	108.4000	109.9500	108.4000	109.9500	+26.118%	21	155	-41.046%
2026-05-27	86.9500	87.1800	85.2900	87.1800	+28.168%	58	155	-25.648%
2026-05-21	68.0200	68.0200	68.0200	68.0200	+25.382%	1	168	-4.704%
2026-05-15	54.6000	54.6000	54.2500	54.2500	-4.067%	2	169	+19.484%
2026-05-14	54.9500	56.5500	54.9000	56.5500	+12.537%	16	170	+14.624%
2026-05-12	50.2500	50.2500	50.2500	50.2500	+7.487%	1	169	+28.995%
2026-05-11	46.0000	46.7500	46.0000	46.7500	+18.056%	2	169	+38.652%
2026-05-08	41.5000	41.5000	39.6000	39.6000	-11.310%	2	168	+63.687%
2026-05-07	45.0000	45.0000	44.1000	44.6500	-13.720%	14	168	+45.174%
2026-05-06	52.2000	52.2000	51.5300	51.7500	+3.088%	12	170	+25.256%
2026-05-05	50.7000	52.1200	50.2000	50.2000	+14.874%	7	160	+29.124%
2026-05-04	43.3500	43.7000	43.3100	43.7000	+0.137%	14	153	+48.330%
2026-05-01	52.0000	52.0000	43.6200	43.6400	+9.237%	128	212	+48.533%
2026-04-30	36.5100	39.9500	36.5100	39.9500	+59.417%	2	212	+62.253%
2026-04-29	25.0600	25.0600	25.0600	25.0600	-3.056%	7	210	+158.659%
2026-04-28	25.8500	25.8500	25.8500	25.8500	-29.755%	1	210	+150.754%
2026-04-23	36.1000	36.8000	35.8500	36.8000	+4.993%	34	210	+76.141%
2026-04-21	34.6500	35.0500	34.6000	35.0500	-12.023%	3	210	+84.936%
2026-04-20	39.8400	39.8400	39.8400	39.8400	+5.957%	1	210	+62.701%
2026-04-16	38.0000	38.3300	37.6000	37.6000	-3.590%	8	209	+72.394%
2026-04-15	39.3000	39.5500	38.9000	39.0000	-6.921%	42	209	+66.205%
2026-04-14	42.2000	42.2000	41.9000	41.9000	-3.634%	2	209	+54.702%
2026-04-13	44.4000	44.5500	43.4800	43.4800	-1.629%	15	209	+49.080%
2026-04-10	45.2500	45.2500	44.2000	44.2000	-14.424%	2	207	+46.652%
2026-04-08	52.0000	52.0000	51.6500	51.6500	+16.198%	3	208	+25.499%
2026-04-07	44.6000	44.7000	44.1000	44.4500	+3.276%	12	208	+45.827%
2026-04-06	43.0400	43.0400	43.0400	43.0400	-21.958%	2	208	+50.604%
2026-04-01	55.5000	55.7000	55.1500	55.1500	+46.481%	4	206	+17.534%
2026-03-30	37.3000	37.7000	36.6000	37.6500	-2.587%	32	206	+72.165%
2026-03-27	39.0000	39.2000	38.6500	38.6500	-6.189%	21	206	+67.710%
2026-03-26	42.0600	42.0600	41.2000	41.2000	+5.749%	8	207	+57.330%
2026-03-24	38.9600	38.9600	38.9600	38.9600	-17.806%	15	208	+66.376%
2026-03-20	47.4000	47.7000	47.3900	47.4000	-1.660%	10	195	+36.751%
2026-03-19	48.2000	48.2000	48.2000	48.2000	+2.860%	1	193	+34.481%
2026-03-18	46.8600	46.8600	46.8600	46.8600	-12.819%	1	192	+38.327%
2026-03-17	53.7500	53.7500	53.7500	53.7500	-22.662%	1	192	+20.595%
2026-03-13	71.4500	71.4500	69.5000	69.5000	+3.747%	3	191	-6.734%
2026-03-12	69.9400	69.9400	66.9900	66.9900	-12.144%	11	190	-3.239%
2026-03-09	76.0500	76.5000	76.0500	76.2500	-13.890%	8	200	-14.990%
2026-02-27	85.7500	88.8500	85.7500	88.5500	+8.650%	9	200	-26.798%
2026-02-26	81.5000	81.5000	81.5000	81.5000	-12.129%	1	201	-20.466%
2026-02-25	92.7500	92.7500	92.7500	92.7500	-3.133%	1	203	-30.113%
2026-02-24	95.7500	95.7500	95.7500	95.7500	-1.845%	1	203	-32.303%
2026-02-23	97.5000	101.9700	97.5000	97.5500	+19.693%	3	203	-33.552%
2026-02-19	81.1000	82.4500	81.1000	81.5000	-3.149%	5	203	-20.466%
2026-02-18	83.2500	84.1500	83.1500	84.1500	-8.780%	4	204	-22.971%
2026-02-17	98.0000	99.0000	92.2500	92.2500	-2.174%	3	204	-29.734%
2026-02-13	97.9900	97.9900	94.3000	94.3000	+6.361%	11	194	-31.262%
2026-02-11	88.6600	88.6600	88.6600	88.6600	+1.360%	1	194	-26.889%
2026-02-10	89.5000	89.5000	87.4700	87.4700	-16.695%	33	195	-25.895%
2026-02-09	105.0000	105.0000	105.0000	105.0000	-5.720%	10	168	-38.267%
2026-02-05	111.3700	111.3700	111.3700	111.3700	-5.378%	2	158	-41.798%
2026-02-04	113.1200	117.7000	113.1200	117.7000	+24.419%	6	157	-44.928%
2026-02-02	94.6000	94.6000	94.6000	94.6000	+0.053%	1	156	-31.480%
2026-01-30	96.0000	96.0000	94.5500	94.5500	+11.484%	2	156	-31.444%
2026-01-28	84.8100	84.8100	84.8100	84.8100	-18.058%	1	156	-23.570%
2026-01-27	103.5000	103.5000	103.5000	103.5000	+4.230%	1	155	-37.372%
2026-01-26	99.3000	99.3000	99.3000	99.3000	-7.022%	1	156	-34.723%
2026-01-23	106.0800	106.8000	106.0800	106.8000	-5.487%	3	157	-39.307%
2026-01-21	101.9000	113.0000	101.9000	113.0000	+12.382%	2	158	-42.637%
2026-01-16	90.3300	101.3500	90.3300	100.5500	+6.968%	9	152	-35.535%
2026-01-15	89.6400	94.0000	89.6400	94.0000	-15.392%	5	152	-31.043%
2026-01-09	127.9500	127.9500	111.1000	111.1000	-13.190%	3	154	-41.656%
2026-01-08	128.0800	128.0800	127.9800	127.9800	+0.298%	4	154	-49.351%
2026-01-07	127.6000	127.6000	127.6000	127.6000	+29.425%	1	154	-49.201%
2026-01-05	97.2400	98.5900	97.2400	98.5900	-20.760%	7	154	-34.253%
2025-12-29	123.6500	124.4200	123.6500	124.4200	+4.187%	6	159	-47.902%
2025-12-26	119.0600	119.4200	119.0600	119.4200	-0.234%	6	154	-45.721%
2025-12-19	119.7000	119.7000	119.7000	119.7000	+19.104%	1	148	-45.848%
2025-12-12	100.5000	100.5000	100.5000	100.5000	+11.136%	2	148	-35.502%
2025-12-05	89.6900	90.4300	87.5500	90.4300	-2.711%	17	146	-28.320%
2025-12-04	93.2000	93.2000	92.9500	92.9500	-30.918%	2	130	-30.264%
2025-11-25	134.5500	134.5500	134.5500	134.5500	+27.306%	1	130	-51.825%
2025-11-17	105.6900	105.6900	105.6900	105.6900	+3.618%	1	130	-38.670%
2025-11-12	102.0000	102.0000	102.0000	102.0000	+9.677%	1	129	-36.451%
2025-11-11	93.0000	93.0000	93.0000	93.0000	+34.685%	1	128	-30.301%
2025-11-06	69.0500	69.0500	69.0500	69.0500	+35.392%	10	127	-6.126%
2025-11-03	50.9000	51.0000	50.9000	51.0000	+29.114%	2	127	+27.098%
2025-10-30	39.5000	39.5000	39.5000	39.5000	+6.383%	1	127	+64.101%
2025-10-03	37.1300	37.1300	37.1300	37.1300	+89.439%	1	126	+74.576%
2025-09-30	19.6000	19.6000	19.6000	19.6000	+25.480%	1	126	+230.714%
2025-09-25	14.9700	15.8700	14.9700	15.6200	-23.243%	10	126	+314.981%
2025-09-17	20.3500	20.3500	20.3500	20.3500	+6.266%	1	116	+218.526%
2025-09-09	19.1000	19.1500	19.1000	19.1500	+21.587%	2	116	+238.486%
2025-09-05	15.4500	15.7500	15.4500	15.7500	-5.292%	4	115	+311.556%
2025-09-02	16.6300	16.6300	16.6300	16.6300	-7.611%	1	114	+289.778%
2025-08-26	18.0000	18.0000	18.0000	18.0000	+20.968%	1	115	+260.111%
2025-08-20	14.8300	14.8800	14.8300	14.8800	+55.000%	2	115	+335.618%
2025-08-08	9.6000	9.9500	9.0400	9.6000	-8.918%	22	115	+575.208%
2025-08-07	14.3500	14.3500	10.5400	10.5400	-56.768%	30	96	+514.991%
2025-08-05	24.3800	24.3800	24.3800	24.3800	+5.587%	5	66	+165.874%
2025-07-31	23.1300	23.1300	23.0900	23.0900	-7.714%	5	63	+180.728%
2025-07-29	24.7200	25.0200	24.7200	25.0200	-1.612%	7	58	+159.073%
2025-07-21	25.4300	25.4300	25.4300	25.4300	-8.029%	3	51	+154.896%
2025-07-17	27.6500	27.6500	27.6500	27.6500	+1.023%	3	48	+134.430%
2025-07-15	27.3700	27.3700	27.3700	27.3700	-8.124%	2	45	+136.829%
2025-07-11	29.7900	29.7900	29.7900	29.7900	+6.507%	2	43	+117.590%
2025-07-07	28.3500	28.3500	27.9700	27.9700	-9.832%	3	41	+131.748%
2025-06-24	31.0200	31.0200	31.0200	31.0200	+1.939%	4	38	+108.962%
2025-06-23	30.4300	30.4300	30.4300	30.4300	+3.750%	1	34	+113.013%
2025-06-20	31.2600	31.2600	29.3300	29.3300	-17.496%	6	33	+121.002%
2025-06-18	35.9500	35.9900	35.5500	35.5500	-7.277%	14	29	+82.335%
2025-06-17	39.6000	39.6000	38.3400	38.3400	-13.061%	7	29	+69.066%
2025-06-12	43.4300	44.1000	43.1500	44.1000	+5.376%	3	22	+46.984%
2025-06-11	48.7500	48.7500	41.8500	41.8500	+26.397%	12	20	+54.886%
2025-06-03	33.1000	33.1100	33.1000	33.1100	+24.567%	2	8	+95.772%
2025-05-22	26.5800	26.5800	26.5800	26.5800	-8.155%	1	7	+143.868%
2025-05-21	28.9400	28.9400	28.9400	28.9400	-38.386%	1	7	+123.981%
2025-05-01	51.6000	51.6000	46.2000	46.9700	+30.472%	5	8	+38.003%
2025-04-14	36.0000	36.0000	36.0000	36.0000	+10.667%	1	8	+80.056%
2025-04-10	34.2500	34.2500	32.5300	32.5300	-33.504%	30	9	+99.262%
2025-03-14	48.9200	48.9200	48.9200	48.9200	-11.055%	2	18	+32.502%
2025-03-11	55.0000	55.0000	55.0000	55.0000	-19.544%	7	17	+17.855%
2025-03-07	68.3600	68.3600	68.3600	68.3600	-16.020%	26	17	-5.178%
2025-03-04	81.4000	81.4000	81.4000	81.4000	-9.556%	1	22	-20.369%
2025-03-03	90.0000	90.0000	90.0000	90.0000	+13.464%	6	21	-27.978%
2025-02-25	79.3200	79.3200	79.3200	79.3200	+35.220%	13	4	-18.280%
2025-02-05	58.6600	58.6600	58.6600	58.6600	+5.599%	1	4	+10.501%
2025-02-04	55.5500	55.5500	55.5500	55.5500	+34.830%	1	4	+16.688%
2024-11-21	41.2000	41.2000	41.2000	41.2000	+9.284%	1	3	+57.330%
2024-11-18	37.7000	37.7000	37.7000	37.7000	-58.739%	1	3	+71.936%
2024-10-25	91.3700	91.3700	91.3700	91.3700	-7.660%	2	2	-29.058%
2024-10-18	99.5000	99.5000	98.9500	98.9500	-4.442%	4	2	-34.492%
2024-10-17	103.5500	103.5500	103.5500	103.5500	0.000%	1	1	-37.402%