Dark

LLY20270115C1240
LLY Jan 15 2027 1240.00 Call (LLY270115C01240000)
option OPRA

EOD

Sep 9, 2026

58.60+2.988%(+1.70)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	59.5000	59.8000	55.7000	58.6000	+2.988%	9	560	0.000%
2026-09-08	57.0100	60.8800	56.9000	56.9000	-11.315%	20	559	+2.988%
2026-09-04	65.3000	65.5500	63.2500	64.1600	-10.529%	6	557	-8.666%
2026-09-03	69.8000	71.7100	69.8000	71.7100	-5.520%	11	557	-18.282%
2026-09-02	83.5900	84.4500	75.0300	75.9000	-0.092%	16	555	-22.793%
2026-09-01	75.9700	75.9700	75.9700	75.9700	+2.662%	1	557	-22.864%
2026-08-31	73.0000	74.0000	72.6200	74.0000	-5.792%	11	557	-20.811%
2026-08-28	81.0000	81.8700	78.5500	78.5500	-10.535%	30	552	-25.398%
2026-08-27	86.4100	87.8000	86.4100	87.8000	-7.579%	4	542	-33.257%
2026-08-26	112.7800	112.7800	90.0000	95.0000	-17.427%	5	542	-38.316%
2026-08-25	128.5500	129.5500	115.0500	115.0500	-8.371%	6	542	-49.066%
2026-08-24	118.4500	127.2700	118.4500	125.5600	-5.884%	9	540	-53.329%
2026-08-21	128.0000	137.0500	128.0000	133.4100	-3.758%	5	539	-56.075%
2026-08-20	146.7500	146.7500	135.4100	138.6200	-8.719%	3	542	-57.726%
2026-08-19	131.0000	156.3300	130.9700	151.8600	+41.859%	20	541	-61.412%
2026-08-18	99.7500	107.0500	99.7500	107.0500	+12.684%	2	545	-45.259%
2026-08-17	94.5800	95.3500	94.5000	95.0000	+4.258%	4	545	-38.316%
2026-08-14	94.0000	94.0000	91.0600	91.1200	-20.461%	17	546	-35.689%
2026-08-13	123.0000	123.0000	114.5600	114.5600	+0.934%	6	534	-48.848%
2026-08-12	107.7500	117.2000	107.7500	113.5000	-2.155%	6	531	-48.370%
2026-08-11	119.3000	120.2300	116.0000	116.0000	-5.943%	4	526	-49.483%
2026-08-10	112.3500	123.3300	112.3500	123.3300	+22.778%	27	528	-52.485%
2026-08-07	97.6200	101.1000	97.6200	100.4500	-2.286%	13	521	-41.663%
2026-08-06	116.7100	116.7100	102.8000	102.8000	+9.536%	8	520	-42.996%
2026-08-05	93.8500	93.8500	93.8500	93.8500	+15.295%	1	518	-37.560%
2026-08-04	76.5500	81.4000	76.5500	81.4000	+3.299%	3	517	-28.010%
2026-08-03	90.0000	90.0000	78.8000	78.8000	-6.135%	5	518	-25.635%
2026-07-31	85.2000	85.2000	83.9500	83.9500	-15.099%	2	516	-30.197%
2026-07-30	98.2000	98.8800	98.2000	98.8800	-23.938%	2	515	-40.736%
2026-07-29	133.5500	133.8000	130.0000	130.0000	-2.292%	8	514	-54.923%
2026-07-28	132.8500	133.0500	132.8500	133.0500	+9.506%	3	511	-55.956%
2026-07-27	121.5000	121.5000	121.5000	121.5000	+0.339%	1	509	-51.770%
2026-07-24	121.0900	121.0900	121.0900	121.0900	+3.940%	1	508	-51.606%
2026-07-23	118.9000	118.9000	116.5000	116.5000	+8.221%	3	508	-49.700%
2026-07-22	107.2000	107.6500	107.2000	107.6500	+1.797%	3	510	-45.564%
2026-07-21	102.0000	105.7500	102.0000	105.7500	+0.323%	15	507	-44.586%
2026-07-20	105.4100	105.4100	105.4100	105.4100	-8.775%	1	512	-44.408%
2026-07-17	114.9400	117.3500	114.9400	115.5500	+4.410%	8	513	-49.286%
2026-07-16	101.4800	116.9500	101.4800	110.6700	+7.447%	7	519	-47.050%
2026-07-15	95.6500	103.0000	95.6500	103.0000	-1.905%	6	521	-43.107%
2026-07-14	101.6000	105.0000	101.6000	105.0000	-13.828%	6	517	-44.190%
2026-07-13	120.8000	121.8500	120.8000	121.8500	-2.129%	3	512	-51.908%
2026-07-10	124.5000	124.5000	124.5000	124.5000	-5.682%	1	512	-52.932%
2026-07-09	132.0000	132.0000	132.0000	132.0000	-4.693%	2	513	-55.606%
2026-07-08	151.9300	151.9300	138.5000	138.5000	-8.126%	301	515	-57.690%
2026-07-07	152.0000	153.3700	150.4700	150.7500	+11.543%	5	215	-61.128%
2026-07-06	135.1500	135.1500	135.1500	135.1500	+0.934%	1	217	-56.641%
2026-07-02	141.1500	148.0000	133.4400	133.9000	+6.566%	5	218	-56.236%
2026-07-01	125.6500	125.6500	125.6500	125.6500	-9.343%	1	218	-53.363%
2026-06-30	128.9600	139.1000	128.9600	138.6000	-5.360%	3	218	-57.720%
2026-06-29	134.3500	146.9000	134.3500	146.4500	+9.291%	14	217	-59.986%
2026-06-26	129.7500	134.0000	129.6000	134.0000	+62.918%	4	210	-56.269%
2026-06-24	83.2000	83.2000	82.2500	82.2500	+0.122%	2	209	-28.754%
2026-06-23	77.6500	82.1500	77.6500	82.1500	-0.097%	2	209	-28.667%
2026-06-18	83.0500	83.0500	78.7000	82.2300	-6.578%	6	210	-28.736%
2026-06-17	88.4000	89.4000	88.0200	88.0200	-3.275%	4	210	-33.424%
2026-06-16	91.0000	91.0000	91.0000	91.0000	-7.848%	2	210	-35.604%
2026-06-15	89.5000	98.7500	89.5000	98.7500	-6.708%	3	212	-40.658%
2026-06-12	113.1500	113.1500	105.8500	105.8500	-7.957%	14	211	-44.639%
2026-06-11	115.0000	115.0000	115.0000	115.0000	+6.788%	1	208	-49.043%
2026-06-10	116.0000	120.4000	107.6900	107.6900	-7.044%	4	208	-45.585%
2026-06-09	124.2000	124.2000	115.0000	115.8500	+1.223%	5	208	-49.417%
2026-06-08	121.0000	130.5200	112.0000	114.4500	+1.220%	28	206	-48.799%
2026-06-05	112.2500	118.8200	110.9500	113.0700	+8.669%	11	191	-48.174%
2026-06-04	104.3800	104.3800	104.0500	104.0500	+28.298%	3	188	-43.681%
2026-06-03	80.7000	81.1000	80.7000	81.1000	+9.966%	4	185	-27.744%
2026-06-02	70.6500	73.7500	70.6500	73.7500	-6.787%	3	184	-20.542%
2026-06-01	77.0000	79.1200	76.2000	79.1200	-9.401%	5	185	-25.935%
2026-05-29	83.6500	87.3300	83.6500	87.3300	-15.090%	2	184	-32.898%
2026-05-28	92.8900	103.1200	92.8900	102.8500	+31.019%	13	183	-43.024%
2026-05-27	78.5000	78.5000	78.5000	78.5000	+5.724%	1	171	-25.350%
2026-05-26	74.6000	74.6000	74.2500	74.2500	+3.053%	2	170	-21.077%
2026-05-22	69.6200	72.8000	69.6200	72.0500	+12.666%	25	171	-18.668%
2026-05-21	58.5000	63.9500	58.5000	63.9500	+18.316%	3	170	-8.366%
2026-05-20	54.5300	54.5300	54.0000	54.0500	-1.727%	17	170	+8.418%
2026-05-19	52.0000	55.0000	51.5500	55.0000	+6.796%	7	161	+6.545%
2026-05-14	53.0000	53.0000	51.4500	51.5000	+1.478%	3	161	+13.786%
2026-05-13	50.9000	50.9000	50.7500	50.7500	+10.039%	2	163	+15.468%
2026-05-11	46.1800	46.9000	45.9000	46.1200	+24.649%	41	163	+27.060%
2026-05-08	37.0000	37.0000	37.0000	37.0000	-8.302%	1	165	+58.378%
2026-05-07	40.8000	41.0500	40.2000	40.3500	-13.132%	18	166	+45.229%
2026-05-06	46.8000	46.8000	46.4500	46.4500	+5.568%	4	171	+26.157%
2026-05-05	44.0000	44.0000	44.0000	44.0000	-2.547%	1	168	+33.182%
2026-05-01	46.0000	46.0000	45.0500	45.1500	+29.928%	38	156	+29.790%
2026-04-30	29.2600	36.2000	29.2600	34.7500	+51.813%	29	156	+68.633%
2026-04-29	22.8900	22.8900	22.8900	22.8900	-30.213%	4	157	+156.007%
2026-04-23	34.0000	34.0000	32.8000	32.8000	-1.442%	18	153	+78.659%
2026-04-22	34.0000	34.3900	33.2800	33.2800	+3.354%	9	150	+76.082%
2026-04-21	31.0000	32.2000	31.0000	32.2000	-11.417%	3	146	+81.988%
2026-04-20	36.5000	36.5300	36.2000	36.3500	-0.954%	55	146	+61.210%
2026-04-17	36.6000	37.0000	36.5500	36.7000	+11.516%	34	133	+59.673%
2026-04-16	33.0000	33.2500	32.8800	32.9100	-8.583%	18	124	+78.061%
2026-04-14	38.8000	38.8000	36.0000	36.0000	-5.388%	8	127	+62.778%
2026-04-13	38.0500	38.0500	38.0500	38.0500	-11.512%	1	128	+54.008%
2026-04-10	43.0000	43.0000	43.0000	43.0000	-9.569%	1	127	+36.279%
2026-04-08	47.9400	47.9400	47.5000	47.5500	+16.974%	4	127	+23.239%
2026-04-07	42.5500	42.5500	40.6500	40.6500	-5.023%	3	126	+44.157%
2026-03-23	42.8000	42.8000	42.8000	42.8000	-35.832%	1	127	+36.916%
2026-03-13	69.2700	69.2700	66.7000	66.7000	+7.131%	2	128	-12.144%
2026-03-12	62.2600	62.2600	62.2600	62.2600	-8.387%	1	130	-5.879%
2026-03-11	69.2000	69.2000	67.9600	67.9600	-4.818%	10	129	-13.773%
2026-03-10	70.8000	71.4000	70.8000	71.4000	-1.517%	30	133	-17.927%
2026-03-09	72.5000	72.5000	72.5000	72.5000	+8.452%	1	123	-19.172%
2026-03-06	64.1500	66.8500	64.1500	66.8500	+6.111%	2	123	-12.341%
2026-03-05	63.0000	63.0000	63.0000	63.0000	-12.899%	1	124	-6.984%
2026-03-03	72.3300	72.3300	72.3300	72.3300	-3.560%	1	125	-18.982%
2026-02-26	76.3500	76.3500	75.0000	75.0000	-15.302%	4	125	-21.867%
2026-02-23	88.5500	88.5500	88.5500	88.5500	+16.513%	1	126	-33.823%
2026-02-19	74.2500	76.0000	74.2500	76.0000	-3.614%	4	125	-22.895%
2026-02-18	76.7000	78.8500	76.7000	78.8500	-8.844%	3	126	-25.682%
2026-02-17	87.4000	87.4000	86.5000	86.5000	-6.989%	5	125	-32.254%
2026-02-12	79.6600	93.0000	79.6600	93.0000	+11.981%	5	122	-36.989%
2026-02-11	83.0500	83.0500	83.0500	83.0500	-20.144%	1	121	-29.440%
2026-02-09	101.3500	114.0000	101.3500	104.0000	+17.914%	3	121	-43.654%
2026-02-06	87.7000	88.2000	87.7000	88.2000	-7.158%	3	120	-33.560%
2026-02-05	95.0000	95.0000	95.0000	95.0000	-7.677%	1	120	-38.316%
2026-02-04	102.9000	102.9000	102.9000	102.9000	+25.488%	1	120	-43.052%
2026-01-29	82.0000	82.0000	82.0000	82.0000	+2.538%	1	119	-28.537%
2026-01-28	79.9700	79.9700	79.9700	79.9700	-17.979%	1	119	-26.723%
2026-01-27	97.5000	97.5000	97.5000	97.5000	-0.510%	1	120	-39.897%
2026-01-26	93.2000	98.0000	93.2000	98.0000	-1.980%	2	121	-40.204%
2026-01-23	99.9800	99.9800	99.9800	99.9800	-9.109%	1	122	-41.388%
2026-01-22	107.7000	111.2900	107.7000	110.0000	+3.774%	3	123	-46.727%
2026-01-21	104.0000	106.0000	104.0000	106.0000	+20.086%	2	123	-44.717%
2026-01-20	87.7500	88.2700	87.7500	88.2700	-7.425%	2	121	-33.613%
2026-01-16	84.9700	95.3500	84.9700	95.3500	+7.195%	12	117	-38.542%
2026-01-15	98.9000	98.9000	84.2400	88.9500	-15.286%	19	117	-34.120%
2026-01-14	109.1500	109.1500	105.0000	105.0000	-3.002%	4	113	-44.190%
2026-01-13	108.9000	113.2600	108.2500	108.2500	-2.828%	6	110	-45.866%
2026-01-12	102.4500	111.4000	102.4500	111.4000	+7.477%	8	104	-47.397%
2026-01-09	116.9000	116.9000	103.6500	103.6500	-9.198%	5	96	-43.464%
2026-01-08	132.7500	132.7500	114.1500	114.1500	-5.505%	7	92	-48.664%
2026-01-07	111.7500	121.5100	111.7500	120.8000	+19.250%	5	89	-51.490%
2026-01-06	94.3000	101.3000	94.3000	101.3000	+10.409%	4	84	-42.152%
2026-01-05	109.4500	109.4500	91.3600	91.7500	-15.203%	12	80	-36.131%
2026-01-02	98.1000	108.2000	98.1000	108.2000	+0.511%	7	68	-45.841%
2025-12-31	110.1000	110.1000	107.6500	107.6500	-1.913%	2	60	-45.564%
2025-12-30	109.7500	109.7500	109.7500	109.7500	-3.728%	2	60	-46.606%
2025-12-29	117.2000	117.2000	114.0000	114.0000	+0.529%	2	58	-48.596%
2025-12-26	113.4000	113.4000	113.4000	113.4000	-1.528%	1	57	-48.325%
2025-12-24	115.1600	115.1600	115.1600	115.1600	+3.005%	2	54	-49.114%
2025-12-23	111.8000	111.8000	111.8000	111.8000	+1.636%	1	54	-47.585%
2025-12-22	115.7500	118.0000	110.0000	110.0000	-2.569%	6	54	-46.727%
2025-12-19	112.9000	112.9000	112.9000	112.9000	-0.053%	1	56	-48.096%
2025-12-18	112.9600	112.9600	112.9600	112.9600	+11.203%	3	55	-48.123%
2025-12-17	109.7500	109.7500	101.5800	101.5800	-4.305%	7	58	-42.311%
2025-12-16	111.8500	111.8500	106.1500	106.1500	-6.393%	8	54	-44.795%
2025-12-15	104.3000	113.4000	104.3000	113.4000	+19.987%	4	49	-48.325%
2025-12-12	92.3100	94.5100	92.3100	94.5100	+8.073%	3	49	-37.996%
2025-12-11	87.4500	87.4500	87.4500	87.4500	+15.217%	1	49	-32.990%
2025-12-10	75.9000	75.9000	75.9000	75.9000	-6.006%	1	48	-22.793%
2025-12-09	84.8000	84.8000	80.7500	80.7500	-4.664%	4	47	-27.430%
2025-12-05	84.7000	84.7000	84.7000	84.7000	-2.386%	1	47	-30.815%
2025-12-04	93.9000	93.9000	86.5500	86.7700	-12.221%	7	47	-32.465%
2025-12-03	103.1100	103.1100	98.8500	98.8500	-6.259%	4	44	-40.718%
2025-12-02	105.4500	105.4500	105.4500	105.4500	-8.185%	1	44	-44.429%
2025-12-01	114.8500	114.8500	114.8500	114.8500	-1.535%	1	44	-48.977%
2025-11-28	124.1500	124.1500	116.5400	116.6400	-9.651%	3	44	-49.760%
2025-11-26	130.1500	130.1500	128.6000	129.1000	+2.951%	5	45	-54.609%
2025-11-25	120.1500	128.2000	120.1500	125.4000	+16.435%	6	45	-53.270%
2025-11-24	113.6800	113.6800	107.7000	107.7000	0.000%	3	46	-45.590%
2025-11-21	107.7000	107.7000	107.7000	107.7000	-0.710%	1	46	-45.590%
2025-11-20	108.4700	108.4700	108.4700	108.4700	+4.008%	1	46	-45.976%
2025-11-19	104.2000	104.2900	104.2000	104.2900	+6.527%	2	46	-43.811%
2025-11-14	97.9000	97.9000	97.9000	97.9000	-5.182%	1	45	-40.143%
2025-11-13	103.2500	103.2500	103.2500	103.2500	+16.667%	1	44	-43.245%
2025-11-11	84.0000	88.5000	84.0000	88.5000	+42.100%	2	43	-33.785%
2025-11-06	65.9500	65.9500	62.2800	62.2800	+49.174%	25	42	-5.909%
2025-10-31	39.1000	41.7500	39.1000	41.7500	+12.838%	3	18	+40.359%
2025-10-30	37.0000	37.0000	37.0000	37.0000	+20.404%	1	16	+58.378%
2025-10-27	32.2800	32.2800	30.2800	30.7300	+86.017%	8	18	+90.693%
2025-09-30	16.5900	16.5900	16.5200	16.5200	+12.305%	2	18	+254.722%
2025-09-26	14.0700	14.8700	14.0700	14.7100	+10.022%	3	18	+298.368%
2025-09-25	13.3000	13.7500	13.2000	13.3700	-27.139%	6	21	+338.295%
2025-09-11	18.3500	18.3500	18.3500	18.3500	+5.764%	1	17	+219.346%
2025-09-10	17.3500	17.3500	17.3500	17.3500	-1.977%	1	18	+237.752%
2025-09-09	17.7000	17.7000	17.7000	17.7000	+5.988%	1	17	+231.073%
2025-09-08	16.7000	16.7000	16.7000	16.7000	+8.442%	1	18	+250.898%
2025-09-02	14.8800	15.4300	14.8800	15.4000	+11.756%	6	17	+280.519%
2025-08-20	14.9100	14.9100	13.7800	13.7800	-14.516%	2	14	+325.254%
2025-08-15	12.8400	16.1200	12.8400	16.1200	+57.268%	4	14	+263.524%
2025-08-07	10.2500	10.2500	10.2400	10.2500	-55.083%	5	17	+471.707%
2025-07-29	22.8200	22.8200	22.8200	22.8200	-6.091%	1	15	+156.792%
2025-07-15	24.3000	26.8500	24.3000	24.3000	-10.826%	7	15	+141.152%
2025-07-11	27.0000	27.2500	27.0000	27.2500	+5.212%	2	8	+115.046%
2025-07-10	25.9000	25.9000	25.9000	25.9000	-9.756%	1	8	+126.255%
2025-07-09	28.8000	28.8000	28.7000	28.7000	-1.034%	2	7	+104.181%
2025-07-01	29.0000	29.0000	29.0000	29.0000	-10.852%	1	8	+102.069%
2025-06-18	32.5300	32.5300	32.5300	32.5300	-18.492%	6	2	+80.141%
2025-06-16	39.9100	39.9100	39.9100	39.9100	+33.033%	1	2	+46.830%
2025-05-30	30.0000	30.0000	30.0000	30.0000	+10.538%	2	3	+95.333%
2025-05-21	27.1400	27.1400	27.1400	27.1400	-10.132%	1	2	+115.917%
2025-05-19	30.2000	30.2000	30.2000	30.2000	-61.558%	1	1	+94.040%
2025-03-06	78.5600	78.5600	78.5600	78.5600	+62.920%	1	1	-25.407%
2024-10-30	48.2200	48.2200	48.2200	48.2200	0.000%	1	1	+21.526%