Dark

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

EOD

Jul 24, 2026

121.09+3.940%(+4.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	121.0900	121.0900	121.0900	121.0900	+3.940%	1	508	0.000%
2026-07-23	118.9000	118.9000	116.5000	116.5000	+8.221%	3	508	+3.940%
2026-07-22	107.2000	107.6500	107.2000	107.6500	+1.797%	3	510	+12.485%
2026-07-21	102.0000	105.7500	102.0000	105.7500	+0.323%	15	507	+14.506%
2026-07-20	105.4100	105.4100	105.4100	105.4100	-8.775%	1	512	+14.875%
2026-07-17	114.9400	117.3500	114.9400	115.5500	+4.410%	8	513	+4.794%
2026-07-16	101.4800	116.9500	101.4800	110.6700	+7.447%	7	519	+9.415%
2026-07-15	95.6500	103.0000	95.6500	103.0000	-1.905%	6	521	+17.563%
2026-07-14	101.6000	105.0000	101.6000	105.0000	-13.828%	6	517	+15.324%
2026-07-13	120.8000	121.8500	120.8000	121.8500	-2.129%	3	512	-0.624%
2026-07-10	124.5000	124.5000	124.5000	124.5000	-5.682%	1	512	-2.739%
2026-07-09	132.0000	132.0000	132.0000	132.0000	-4.693%	2	513	-8.265%
2026-07-08	151.9300	151.9300	138.5000	138.5000	-8.126%	301	515	-12.570%
2026-07-07	152.0000	153.3700	150.4700	150.7500	+11.543%	5	215	-19.675%
2026-07-06	135.1500	135.1500	135.1500	135.1500	+0.934%	1	217	-10.403%
2026-07-02	141.1500	148.0000	133.4400	133.9000	+6.566%	5	218	-9.567%
2026-07-01	125.6500	125.6500	125.6500	125.6500	-9.343%	1	218	-3.629%
2026-06-30	128.9600	139.1000	128.9600	138.6000	-5.360%	3	218	-12.633%
2026-06-29	134.3500	146.9000	134.3500	146.4500	+9.291%	14	217	-17.316%
2026-06-26	129.7500	134.0000	129.6000	134.0000	+62.918%	4	210	-9.634%
2026-06-24	83.2000	83.2000	82.2500	82.2500	+0.122%	2	209	+47.222%
2026-06-23	77.6500	82.1500	77.6500	82.1500	-0.097%	2	209	+47.401%
2026-06-18	83.0500	83.0500	78.7000	82.2300	-6.578%	6	210	+47.258%
2026-06-17	88.4000	89.4000	88.0200	88.0200	-3.275%	4	210	+37.571%
2026-06-16	91.0000	91.0000	91.0000	91.0000	-7.848%	2	210	+33.066%
2026-06-15	89.5000	98.7500	89.5000	98.7500	-6.708%	3	212	+22.623%
2026-06-12	113.1500	113.1500	105.8500	105.8500	-7.957%	14	211	+14.398%
2026-06-11	115.0000	115.0000	115.0000	115.0000	+6.788%	1	208	+5.296%
2026-06-10	116.0000	120.4000	107.6900	107.6900	-7.044%	4	208	+12.443%
2026-06-09	124.2000	124.2000	115.0000	115.8500	+1.223%	5	208	+4.523%
2026-06-08	121.0000	130.5200	112.0000	114.4500	+1.220%	28	206	+5.802%
2026-06-05	112.2500	118.8200	110.9500	113.0700	+8.669%	11	191	+7.093%
2026-06-04	104.3800	104.3800	104.0500	104.0500	+28.298%	3	188	+16.377%
2026-06-03	80.7000	81.1000	80.7000	81.1000	+9.966%	4	185	+49.309%
2026-06-02	70.6500	73.7500	70.6500	73.7500	-6.787%	3	184	+64.190%
2026-06-01	77.0000	79.1200	76.2000	79.1200	-9.401%	5	185	+53.046%
2026-05-29	83.6500	87.3300	83.6500	87.3300	-15.090%	2	184	+38.658%
2026-05-28	92.8900	103.1200	92.8900	102.8500	+31.019%	13	183	+17.735%
2026-05-27	78.5000	78.5000	78.5000	78.5000	+5.724%	1	171	+54.255%
2026-05-26	74.6000	74.6000	74.2500	74.2500	+3.053%	2	170	+63.084%
2026-05-22	69.6200	72.8000	69.6200	72.0500	+12.666%	25	171	+68.064%
2026-05-21	58.5000	63.9500	58.5000	63.9500	+18.316%	3	170	+89.351%
2026-05-20	54.5300	54.5300	54.0000	54.0500	-1.727%	17	170	+124.033%
2026-05-19	52.0000	55.0000	51.5500	55.0000	+6.796%	7	161	+120.164%
2026-05-14	53.0000	53.0000	51.4500	51.5000	+1.478%	3	161	+135.126%
2026-05-13	50.9000	50.9000	50.7500	50.7500	+10.039%	2	163	+138.601%
2026-05-11	46.1800	46.9000	45.9000	46.1200	+24.649%	41	163	+162.554%
2026-05-08	37.0000	37.0000	37.0000	37.0000	-8.302%	1	165	+227.270%
2026-05-07	40.8000	41.0500	40.2000	40.3500	-13.132%	18	166	+200.099%
2026-05-06	46.8000	46.8000	46.4500	46.4500	+5.568%	4	171	+160.689%
2026-05-05	44.0000	44.0000	44.0000	44.0000	-2.547%	1	168	+175.205%
2026-05-01	46.0000	46.0000	45.0500	45.1500	+29.928%	38	156	+168.195%
2026-04-30	29.2600	36.2000	29.2600	34.7500	+51.813%	29	156	+248.460%
2026-04-29	22.8900	22.8900	22.8900	22.8900	-30.213%	4	157	+429.008%
2026-04-23	34.0000	34.0000	32.8000	32.8000	-1.442%	18	153	+269.177%
2026-04-22	34.0000	34.3900	33.2800	33.2800	+3.354%	9	150	+263.852%
2026-04-21	31.0000	32.2000	31.0000	32.2000	-11.417%	3	146	+276.056%
2026-04-20	36.5000	36.5300	36.2000	36.3500	-0.954%	55	146	+233.122%
2026-04-17	36.6000	37.0000	36.5500	36.7000	+11.516%	34	133	+229.946%
2026-04-16	33.0000	33.2500	32.8800	32.9100	-8.583%	18	124	+267.943%
2026-04-14	38.8000	38.8000	36.0000	36.0000	-5.388%	8	127	+236.361%
2026-04-13	38.0500	38.0500	38.0500	38.0500	-11.512%	1	128	+218.239%
2026-04-10	43.0000	43.0000	43.0000	43.0000	-9.569%	1	127	+181.605%
2026-04-08	47.9400	47.9400	47.5000	47.5500	+16.974%	4	127	+154.658%
2026-04-07	42.5500	42.5500	40.6500	40.6500	-5.023%	3	126	+197.884%
2026-03-23	42.8000	42.8000	42.8000	42.8000	-35.832%	1	127	+182.921%
2026-03-13	69.2700	69.2700	66.7000	66.7000	+7.131%	2	128	+81.544%
2026-03-12	62.2600	62.2600	62.2600	62.2600	-8.387%	1	130	+94.491%
2026-03-11	69.2000	69.2000	67.9600	67.9600	-4.818%	10	129	+78.178%
2026-03-10	70.8000	71.4000	70.8000	71.4000	-1.517%	30	133	+69.594%
2026-03-09	72.5000	72.5000	72.5000	72.5000	+8.452%	1	123	+67.021%
2026-03-06	64.1500	66.8500	64.1500	66.8500	+6.111%	2	123	+81.137%
2026-03-05	63.0000	63.0000	63.0000	63.0000	-12.899%	1	124	+92.206%
2026-03-03	72.3300	72.3300	72.3300	72.3300	-3.560%	1	125	+67.413%
2026-02-26	76.3500	76.3500	75.0000	75.0000	-15.302%	4	125	+61.453%
2026-02-23	88.5500	88.5500	88.5500	88.5500	+16.513%	1	126	+36.748%
2026-02-19	74.2500	76.0000	74.2500	76.0000	-3.614%	4	125	+59.329%
2026-02-18	76.7000	78.8500	76.7000	78.8500	-8.844%	3	126	+53.570%
2026-02-17	87.4000	87.4000	86.5000	86.5000	-6.989%	5	125	+39.988%
2026-02-12	79.6600	93.0000	79.6600	93.0000	+11.981%	5	122	+30.204%
2026-02-11	83.0500	83.0500	83.0500	83.0500	-20.144%	1	121	+45.804%
2026-02-09	101.3500	114.0000	101.3500	104.0000	+17.914%	3	121	+16.433%
2026-02-06	87.7000	88.2000	87.7000	88.2000	-7.158%	3	120	+37.290%
2026-02-05	95.0000	95.0000	95.0000	95.0000	-7.677%	1	120	+27.463%
2026-02-04	102.9000	102.9000	102.9000	102.9000	+25.488%	1	120	+17.677%
2026-01-29	82.0000	82.0000	82.0000	82.0000	+2.538%	1	119	+47.671%
2026-01-28	79.9700	79.9700	79.9700	79.9700	-17.979%	1	119	+51.419%
2026-01-27	97.5000	97.5000	97.5000	97.5000	-0.510%	1	120	+24.195%
2026-01-26	93.2000	98.0000	93.2000	98.0000	-1.980%	2	121	+23.561%
2026-01-23	99.9800	99.9800	99.9800	99.9800	-9.109%	1	122	+21.114%
2026-01-22	107.7000	111.2900	107.7000	110.0000	+3.774%	3	123	+10.082%
2026-01-21	104.0000	106.0000	104.0000	106.0000	+20.086%	2	123	+14.236%
2026-01-20	87.7500	88.2700	87.7500	88.2700	-7.425%	2	121	+37.181%
2026-01-16	84.9700	95.3500	84.9700	95.3500	+7.195%	12	117	+26.995%
2026-01-15	98.9000	98.9000	84.2400	88.9500	-15.286%	19	117	+36.133%
2026-01-14	109.1500	109.1500	105.0000	105.0000	-3.002%	4	113	+15.324%
2026-01-13	108.9000	113.2600	108.2500	108.2500	-2.828%	6	110	+11.861%
2026-01-12	102.4500	111.4000	102.4500	111.4000	+7.477%	8	104	+8.698%
2026-01-09	116.9000	116.9000	103.6500	103.6500	-9.198%	5	96	+16.826%
2026-01-08	132.7500	132.7500	114.1500	114.1500	-5.505%	7	92	+6.080%
2026-01-07	111.7500	121.5100	111.7500	120.8000	+19.250%	5	89	+0.240%
2026-01-06	94.3000	101.3000	94.3000	101.3000	+10.409%	4	84	+19.536%
2026-01-05	109.4500	109.4500	91.3600	91.7500	-15.203%	12	80	+31.978%
2026-01-02	98.1000	108.2000	98.1000	108.2000	+0.511%	7	68	+11.913%
2025-12-31	110.1000	110.1000	107.6500	107.6500	-1.913%	2	60	+12.485%
2025-12-30	109.7500	109.7500	109.7500	109.7500	-3.728%	2	60	+10.333%
2025-12-29	117.2000	117.2000	114.0000	114.0000	+0.529%	2	58	+6.219%
2025-12-26	113.4000	113.4000	113.4000	113.4000	-1.528%	1	57	+6.781%
2025-12-24	115.1600	115.1600	115.1600	115.1600	+3.005%	2	54	+5.149%
2025-12-23	111.8000	111.8000	111.8000	111.8000	+1.636%	1	54	+8.309%
2025-12-22	115.7500	118.0000	110.0000	110.0000	-2.569%	6	54	+10.082%
2025-12-19	112.9000	112.9000	112.9000	112.9000	-0.053%	1	56	+7.254%
2025-12-18	112.9600	112.9600	112.9600	112.9600	+11.203%	3	55	+7.197%
2025-12-17	109.7500	109.7500	101.5800	101.5800	-4.305%	7	58	+19.207%
2025-12-16	111.8500	111.8500	106.1500	106.1500	-6.393%	8	54	+14.074%
2025-12-15	104.3000	113.4000	104.3000	113.4000	+19.987%	4	49	+6.781%
2025-12-12	92.3100	94.5100	92.3100	94.5100	+8.073%	3	49	+28.124%
2025-12-11	87.4500	87.4500	87.4500	87.4500	+15.217%	1	49	+38.468%
2025-12-10	75.9000	75.9000	75.9000	75.9000	-6.006%	1	48	+59.539%
2025-12-09	84.8000	84.8000	80.7500	80.7500	-4.664%	4	47	+49.957%
2025-12-05	84.7000	84.7000	84.7000	84.7000	-2.386%	1	47	+42.963%
2025-12-04	93.9000	93.9000	86.5500	86.7700	-12.221%	7	47	+39.553%
2025-12-03	103.1100	103.1100	98.8500	98.8500	-6.259%	4	44	+22.499%
2025-12-02	105.4500	105.4500	105.4500	105.4500	-8.185%	1	44	+14.832%
2025-12-01	114.8500	114.8500	114.8500	114.8500	-1.535%	1	44	+5.433%
2025-11-28	124.1500	124.1500	116.5400	116.6400	-9.651%	3	44	+3.815%
2025-11-26	130.1500	130.1500	128.6000	129.1000	+2.951%	5	45	-6.204%
2025-11-25	120.1500	128.2000	120.1500	125.4000	+16.435%	6	45	-3.437%
2025-11-24	113.6800	113.6800	107.7000	107.7000	0.000%	3	46	+12.433%
2025-11-21	107.7000	107.7000	107.7000	107.7000	-0.710%	1	46	+12.433%
2025-11-20	108.4700	108.4700	108.4700	108.4700	+4.008%	1	46	+11.635%
2025-11-19	104.2000	104.2900	104.2000	104.2900	+6.527%	2	46	+16.109%
2025-11-14	97.9000	97.9000	97.9000	97.9000	-5.182%	1	45	+23.687%
2025-11-13	103.2500	103.2500	103.2500	103.2500	+16.667%	1	44	+17.278%
2025-11-11	84.0000	88.5000	84.0000	88.5000	+42.100%	2	43	+36.825%
2025-11-06	65.9500	65.9500	62.2800	62.2800	+49.174%	25	42	+94.428%
2025-10-31	39.1000	41.7500	39.1000	41.7500	+12.838%	3	18	+190.036%
2025-10-30	37.0000	37.0000	37.0000	37.0000	+20.404%	1	16	+227.270%
2025-10-27	32.2800	32.2800	30.2800	30.7300	+86.017%	8	18	+294.045%
2025-09-30	16.5900	16.5900	16.5200	16.5200	+12.305%	2	18	+632.990%
2025-09-26	14.0700	14.8700	14.0700	14.7100	+10.022%	3	18	+723.182%
2025-09-25	13.3000	13.7500	13.2000	13.3700	-27.139%	6	21	+805.684%
2025-09-11	18.3500	18.3500	18.3500	18.3500	+5.764%	1	17	+559.891%
2025-09-10	17.3500	17.3500	17.3500	17.3500	-1.977%	1	18	+597.925%
2025-09-09	17.7000	17.7000	17.7000	17.7000	+5.988%	1	17	+584.124%
2025-09-08	16.7000	16.7000	16.7000	16.7000	+8.442%	1	18	+625.090%
2025-09-02	14.8800	15.4300	14.8800	15.4000	+11.756%	6	17	+686.299%
2025-08-20	14.9100	14.9100	13.7800	13.7800	-14.516%	2	14	+778.737%
2025-08-15	12.8400	16.1200	12.8400	16.1200	+57.268%	4	14	+651.179%
2025-08-07	10.2500	10.2500	10.2400	10.2500	-55.083%	5	17	+1,081.366%
2025-07-29	22.8200	22.8200	22.8200	22.8200	-6.091%	1	15	+430.631%
2025-07-15	24.3000	26.8500	24.3000	24.3000	-10.826%	7	15	+398.313%
2025-07-11	27.0000	27.2500	27.0000	27.2500	+5.212%	2	8	+344.367%
2025-07-10	25.9000	25.9000	25.9000	25.9000	-9.756%	1	8	+367.529%
2025-07-09	28.8000	28.8000	28.7000	28.7000	-1.034%	2	7	+321.916%
2025-07-01	29.0000	29.0000	29.0000	29.0000	-10.852%	1	8	+317.552%
2025-06-18	32.5300	32.5300	32.5300	32.5300	-18.492%	6	2	+272.241%
2025-06-16	39.9100	39.9100	39.9100	39.9100	+33.033%	1	2	+203.408%
2025-05-30	30.0000	30.0000	30.0000	30.0000	+10.538%	2	3	+303.633%
2025-05-21	27.1400	27.1400	27.1400	27.1400	-10.132%	1	2	+346.168%
2025-05-19	30.2000	30.2000	30.2000	30.2000	-61.558%	1	1	+300.960%
2025-03-06	78.5600	78.5600	78.5600	78.5600	+62.920%	1	1	+54.137%
2024-10-30	48.2200	48.2200	48.2200	48.2200	0.000%	1	1	+151.120%