Dark

LLY20270115C1260
LLY Jan 15 2027 1260.00 Call (LLY270115C01260000)
option OPRA

EOD

Jul 24, 2026

112.85+4.655%(+5.02)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	114.5700	116.9400	112.8500	112.8500	+4.655%	8	268	0.000%
2026-07-23	110.9000	111.3000	107.8300	107.8300	+7.123%	7	263	+4.655%
2026-07-21	91.0500	100.6600	91.0500	100.6600	+6.665%	11	263	+12.110%
2026-07-20	101.7500	101.7500	94.3700	94.3700	-11.556%	3	252	+19.582%
2026-07-17	112.6500	112.6500	106.3000	106.7000	+5.644%	20	250	+5.764%
2026-07-16	106.5000	108.9500	100.7700	101.0000	+12.535%	13	243	+11.733%
2026-07-15	90.5200	90.5200	89.7500	89.7500	-6.879%	3	236	+25.738%
2026-07-14	92.5000	96.3800	92.5000	96.3800	-12.150%	3	238	+17.089%
2026-07-13	113.9000	113.9000	109.7100	109.7100	-3.763%	3	236	+2.862%
2026-07-10	112.1900	114.0000	111.3600	114.0000	-17.091%	17	235	-1.009%
2026-07-08	146.0000	146.0000	137.5000	137.5000	+11.643%	4	242	-17.927%
2026-07-06	119.1000	123.1600	119.1000	123.1600	-2.254%	3	244	-8.371%
2026-07-02	114.2900	132.2000	114.2900	126.0000	+7.831%	5	243	-10.437%
2026-07-01	122.6000	122.6000	116.8000	116.8500	-13.757%	4	243	-3.423%
2026-06-29	140.1000	141.5700	134.1000	135.4900	+5.374%	5	244	-16.710%
2026-06-26	126.5500	128.5800	124.7500	128.5800	+44.716%	4	246	-12.234%
2026-06-25	84.3000	88.8500	84.3000	88.8500	+16.678%	6	246	+27.012%
2026-06-24	76.9500	76.9500	76.1500	76.1500	-1.539%	4	244	+48.194%
2026-06-23	73.6000	77.3400	73.6000	77.3400	+1.390%	3	242	+45.914%
2026-06-18	77.0000	77.0500	72.7000	76.2800	-6.976%	8	239	+47.942%
2026-06-17	82.0000	82.0000	82.0000	82.0000	-2.774%	2	239	+37.622%
2026-06-16	89.1000	89.1000	84.3400	84.3400	-7.115%	9	239	+33.804%
2026-06-15	87.7500	90.8500	87.7500	90.8000	-8.190%	4	238	+24.284%
2026-06-12	106.2000	106.2000	98.8000	98.9000	-8.898%	8	235	+14.105%
2026-06-11	99.6600	112.1500	99.6600	108.5600	+8.452%	8	236	+3.952%
2026-06-10	109.8000	109.8000	100.1000	100.1000	-3.657%	2	232	+12.737%
2026-06-09	116.6000	116.6000	103.9000	103.9000	-3.841%	3	232	+8.614%
2026-06-08	118.2400	118.2400	107.4000	108.0500	-1.639%	11	230	+4.442%
2026-06-05	105.0500	111.0000	105.0500	109.8500	+11.704%	5	223	+2.731%
2026-06-04	97.5900	98.3400	97.5900	98.3400	+28.381%	3	222	+14.755%
2026-06-03	69.6400	76.6000	69.6400	76.6000	+11.825%	3	221	+47.324%
2026-06-02	68.9500	68.9500	68.5000	68.5000	-4.330%	3	220	+64.745%
2026-06-01	71.6000	71.6000	71.6000	71.6000	-7.910%	2	220	+57.612%
2026-05-29	77.7500	77.7500	77.7500	77.7500	-16.978%	1	220	+45.145%
2026-05-28	90.5200	103.0000	90.5200	93.6500	+24.933%	31	219	+20.502%
2026-05-27	75.8300	75.8300	72.2000	74.9600	+22.905%	6	214	+50.547%
2026-05-21	60.9900	60.9900	60.9900	60.9900	+28.400%	1	216	+85.030%
2026-05-19	46.0000	47.5000	45.4000	47.5000	+13.501%	14	216	+137.579%
2026-05-18	41.8500	41.8500	41.8500	41.8500	-13.551%	1	215	+169.654%
2026-05-15	48.4100	48.4100	48.4100	48.4100	+3.884%	1	215	+133.113%
2026-05-14	46.8200	46.8200	46.6000	46.6000	+4.484%	11	214	+142.167%
2026-05-13	46.0000	46.0000	44.5500	44.6000	+7.470%	8	215	+153.027%
2026-05-12	40.4500	41.5000	40.1000	41.5000	+3.208%	15	215	+171.928%
2026-05-11	40.2100	40.2100	40.2100	40.2100	+21.848%	1	215	+180.652%
2026-05-08	35.0000	35.0000	32.0500	33.0000	-11.290%	76	218	+241.970%
2026-05-07	38.6000	38.6500	36.7500	37.2000	-14.581%	61	214	+203.360%
2026-05-06	42.8000	43.5500	42.7500	43.5500	+3.690%	8	205	+159.127%
2026-05-05	42.2000	42.2500	42.0000	42.0000	+8.247%	5	203	+168.690%
2026-05-04	35.2000	38.8000	35.2000	38.8000	-5.939%	82	198	+190.851%
2026-05-01	41.7500	42.0500	41.1500	41.2500	+25.000%	14	126	+173.576%
2026-04-30	27.1000	33.0000	27.1000	33.0000	+48.984%	104	126	+241.970%
2026-04-28	22.1500	22.1500	22.1500	22.1500	-4.113%	1	139	+409.481%
2026-04-27	23.1000	23.1000	23.1000	23.1000	-5.211%	1	140	+388.528%
2026-04-24	24.4000	24.9700	24.3700	24.3700	-19.411%	5	141	+363.069%
2026-04-23	30.5000	30.5000	30.2400	30.2400	+1.887%	2	141	+273.181%
2026-04-21	27.3000	29.9000	27.3000	29.6800	-10.061%	9	143	+280.222%
2026-04-17	33.0000	33.0000	33.0000	33.0000	+9.091%	1	143	+241.970%
2026-04-16	30.1500	30.2500	30.1500	30.2500	+2.891%	2	143	+273.058%
2026-04-15	29.4000	29.4000	29.4000	29.4000	-8.639%	1	144	+283.844%
2026-04-14	33.5300	33.5300	32.1800	32.1800	-17.487%	4	144	+250.684%
2026-04-10	39.0000	39.0000	39.0000	39.0000	0.000%	1	141	+189.359%
2026-04-09	39.0000	39.0000	39.0000	39.0000	+3.723%	1	141	+189.359%
2026-04-07	37.5900	37.8000	37.4100	37.6000	-18.083%	48	141	+200.133%
2026-04-02	46.2000	46.2000	45.9000	45.9000	+24.390%	6	132	+145.861%
2026-03-31	36.9000	36.9000	36.8000	36.9000	-0.833%	4	132	+205.827%
2026-03-25	37.2100	37.2100	37.2100	37.2100	-0.481%	1	132	+203.279%
2026-03-20	37.8000	38.0100	37.3600	37.3900	-3.659%	22	132	+201.819%
2026-03-18	39.7500	39.7500	38.8100	38.8100	-7.086%	3	139	+190.776%
2026-03-17	50.9900	50.9900	41.7700	41.7700	-32.900%	3	139	+170.170%
2026-03-13	63.9000	63.9000	62.2500	62.2500	+5.063%	8	139	+81.285%
2026-03-12	65.0000	65.0000	59.2500	59.2500	-7.925%	2	139	+90.464%
2026-03-11	63.4000	64.6500	63.2500	64.3500	-2.927%	9	140	+75.369%
2026-03-10	66.3500	66.3500	66.2900	66.2900	-1.894%	2	144	+70.237%
2026-03-09	67.5700	67.5700	67.5700	67.5700	+14.390%	1	143	+67.012%
2026-03-05	62.5000	62.6000	58.5500	59.0700	-27.814%	9	144	+91.045%
2026-03-02	81.8300	81.8300	81.8300	81.8300	-4.124%	1	146	+37.908%
2026-02-23	73.5500	85.3500	73.5500	85.3500	+15.572%	3	145	+32.220%
2026-02-18	71.9500	73.8500	71.9500	73.8500	-8.827%	3	145	+52.810%
2026-02-17	81.0000	81.0000	81.0000	81.0000	+11.478%	1	142	+39.321%
2026-02-11	77.0000	77.0000	72.6600	72.6600	-5.082%	9	142	+55.312%
2026-02-10	76.5500	76.5500	76.5500	76.5500	-8.542%	1	145	+47.420%
2026-02-09	83.9500	83.9500	82.9000	83.7000	+2.073%	18	144	+34.827%
2026-02-06	86.8500	86.8500	82.0000	82.0000	-18.788%	5	126	+37.622%
2026-02-04	95.4800	107.9000	95.4800	100.9700	+26.213%	4	121	+11.766%
2026-02-03	80.0000	80.0000	80.0000	80.0000	-5.882%	1	118	+41.063%
2026-01-30	85.0000	85.0000	85.0000	85.0000	+13.333%	1	118	+32.765%
2026-01-28	75.0000	75.0000	75.0000	75.0000	-9.802%	1	118	+50.467%
2026-01-27	83.1500	83.1500	83.1500	83.1500	-19.886%	1	118	+35.719%
2026-01-22	103.9400	103.9400	103.7900	103.7900	+23.178%	4	118	+8.729%
2026-01-16	84.1500	84.2600	84.1500	84.2600	+0.310%	6	108	+33.931%
2026-01-15	78.3000	84.7500	78.3000	84.0000	-21.969%	23	108	+34.345%
2026-01-08	107.6500	107.6500	107.6500	107.6500	+24.523%	1	99	+4.830%
2026-01-05	87.1800	87.1800	86.4500	86.4500	-14.014%	2	98	+30.538%
2026-01-02	95.9000	100.5400	95.9000	100.5400	-4.837%	14	96	+12.244%
2025-12-30	105.6500	105.6500	105.6500	105.6500	+6.395%	1	97	+6.815%
2025-12-17	99.3000	99.3000	99.3000	99.3000	-1.586%	1	96	+13.646%
2025-12-16	100.9000	100.9000	100.9000	100.9000	-5.169%	1	96	+11.843%
2025-12-15	106.4000	106.4000	106.4000	106.4000	+19.645%	10	95	+6.062%
2025-12-12	88.9300	88.9300	88.9300	88.9300	-1.691%	1	85	+26.898%
2025-12-11	89.2500	90.4600	89.2500	90.4600	+21.260%	9	85	+24.751%
2025-12-10	74.6000	74.6000	74.6000	74.6000	-5.689%	2	80	+51.273%
2025-12-09	79.1000	79.1000	79.1000	79.1000	+3.426%	35	78	+42.668%
2025-12-08	76.4700	76.4800	76.4700	76.4800	-10.308%	2	78	+47.555%
2025-12-05	85.3100	85.3100	85.2700	85.2700	+3.170%	8	78	+32.344%
2025-12-04	82.6500	82.6500	82.6500	82.6500	-11.320%	2	74	+36.540%
2025-12-03	92.7000	93.2000	92.7000	93.2000	-2.917%	2	74	+21.084%
2025-12-02	96.0000	96.0000	96.0000	96.0000	-23.445%	1	74	+17.552%
2025-11-26	125.7000	125.7000	125.4000	125.4000	+3.295%	2	74	-10.008%
2025-11-25	121.4000	121.4000	121.4000	121.4000	+16.731%	1	74	-7.043%
2025-11-24	105.5500	105.5500	102.6500	104.0000	-5.429%	16	74	+8.510%
2025-11-21	109.9700	109.9700	109.9700	109.9700	+9.970%	4	68	+2.619%
2025-11-14	98.8900	100.0000	98.8900	100.0000	+14.692%	35	68	+12.850%
2025-11-12	87.1900	87.1900	87.1900	87.1900	+47.156%	4	44	+29.430%
2025-11-06	59.2500	59.2500	59.2500	59.2500	+104.876%	10	40	+90.464%
2025-10-27	30.0300	30.1100	27.7700	28.9200	+0.521%	12	30	+290.214%
2025-10-15	28.7700	28.7700	28.7700	28.7700	-5.980%	2	30	+292.249%
2025-10-14	30.6000	30.6000	30.6000	30.6000	+45.437%	1	30	+268.791%
2025-10-01	21.0400	21.0400	21.0400	21.0400	+23.402%	1	29	+436.359%
2025-09-11	16.7000	17.0500	16.7000	17.0500	+7.233%	2	29	+561.877%
2025-09-10	15.9000	16.0500	15.7500	15.9000	-3.636%	4	29	+609.748%
2025-09-09	16.5500	16.5500	16.5000	16.5000	+25.475%	2	28	+583.939%
2025-09-08	12.7000	13.1500	12.7000	13.1500	-3.663%	2	28	+758.175%
2025-09-05	13.2500	13.6500	13.2500	13.6500	-2.847%	2	27	+726.740%
2025-09-02	13.9500	14.0700	13.9400	14.0500	-6.645%	6	26	+703.203%
2025-08-19	15.0500	15.0500	15.0500	15.0500	+0.133%	2	29	+649.834%
2025-08-18	15.0300	15.0300	15.0300	15.0300	+56.400%	1	31	+650.832%
2025-08-13	9.6100	9.6100	9.6100	9.6100	+33.287%	3	32	+1,074.298%
2025-08-08	7.8000	7.8000	7.2100	7.2100	-35.394%	4	32	+1,465.187%
2025-08-07	11.1500	11.1600	11.1500	11.1600	-48.261%	3	29	+911.201%
2025-08-05	21.5700	21.5700	21.5700	21.5700	+2.082%	1	26	+423.180%
2025-08-01	21.1200	21.1300	21.1200	21.1300	+1.392%	3	26	+434.075%
2025-07-31	19.9400	20.8400	19.9400	20.8400	-16.137%	5	29	+441.507%
2025-07-17	24.5500	24.8500	24.5500	24.8500	-10.450%	2	25	+354.125%
2025-07-16	26.3000	27.7500	26.3000	27.7500	+13.730%	16	24	+306.667%
2025-07-15	24.4000	24.4000	24.4000	24.4000	-12.857%	1	17	+362.500%
2025-07-14	27.6500	28.0000	27.2500	28.0000	+3.704%	44	17	+303.036%
2025-07-11	25.1500	27.4700	24.3800	27.0000	-1.063%	20	11	+317.963%
2025-07-10	24.7500	30.8000	24.7500	27.2900	-6.317%	29	18	+313.521%
2025-07-09	26.1100	29.1300	26.1100	29.1300	+12.995%	5	10	+287.401%
2025-07-08	25.8000	25.8000	25.7800	25.7800	-4.871%	5	5	+337.742%
2025-07-07	23.8700	27.1000	23.8700	27.1000	-28.212%	5	10	+316.421%
2025-06-12	37.5000	37.7500	37.5000	37.7500	+34.294%	2	5	+198.940%
2025-05-19	28.1100	28.1100	28.1100	28.1100	-15.204%	1	4	+301.459%
2025-04-14	33.9000	33.9000	33.1500	33.1500	-6.144%	2	4	+240.422%
2025-04-08	35.3200	35.3200	35.3200	35.3200	-23.550%	1	5	+219.507%
2024-11-08	46.2000	46.2000	46.2000	46.2000	+10.791%	2	4	+144.264%
2024-11-06	41.7000	41.7000	41.7000	41.7000	-26.778%	1	4	+170.624%
2024-10-30	57.1500	57.1500	56.9500	56.9500	-38.466%	3	3	+98.156%
2024-10-08	92.5500	92.5500	92.5500	92.5500	+11.911%	1	1	+21.934%
2024-10-03	82.7000	82.7000	82.7000	82.7000	0.000%	1	1	+36.457%