Dark

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

EOD

Sep 9, 2026

48.95-7.519%(-3.98)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	53.3500	53.3500	48.9500	48.9500	-7.519%	4	301	0.000%
2026-09-08	53.0000	55.0000	51.5500	52.9300	-11.042%	14	297	-7.519%
2026-09-04	59.1000	59.7000	59.0000	59.5000	-8.602%	5	296	-17.731%
2026-09-03	72.5100	72.5100	62.0000	65.1000	-6.867%	12	296	-24.808%
2026-09-02	77.5000	77.5000	68.1000	69.9000	+4.594%	54	303	-29.971%
2026-09-01	78.5700	78.5700	66.8300	66.8300	-1.980%	8	295	-26.754%
2026-08-31	65.0000	69.0000	65.0000	68.1800	-4.949%	50	289	-28.205%
2026-08-28	73.0500	76.1300	71.5400	71.7300	-10.068%	23	284	-31.758%
2026-08-27	78.6500	79.7600	78.6500	79.7600	-6.659%	8	298	-38.628%
2026-08-26	90.4900	96.2000	80.0300	85.4500	-22.635%	13	301	-42.715%
2026-08-25	125.0000	125.0000	110.4500	110.4500	-4.057%	3	301	-55.681%
2026-08-24	110.0000	115.1200	109.2000	115.1200	-9.540%	3	302	-57.479%
2026-08-21	116.1700	130.2600	115.6200	127.2600	+5.962%	10	303	-61.535%
2026-08-20	126.8900	126.8900	120.1000	120.1000	-14.367%	2	300	-59.242%
2026-08-19	120.0000	146.0000	120.0000	140.2500	+38.861%	46	299	-65.098%
2026-08-18	96.4500	101.0000	96.4500	101.0000	+15.165%	3	283	-51.535%
2026-08-17	82.0100	88.4600	82.0100	87.7000	-11.369%	8	285	-44.185%
2026-08-13	107.0000	107.0000	98.9300	98.9500	-6.958%	6	285	-50.531%
2026-08-12	106.3500	106.3500	106.3500	106.3500	0.000%	1	281	-53.973%
2026-08-11	113.0000	113.0000	106.3500	106.3500	-5.943%	36	280	-53.973%
2026-08-10	107.0500	113.4000	107.0500	113.0700	+25.633%	4	280	-56.708%
2026-08-07	97.7000	97.7000	90.0000	90.0000	-3.226%	5	279	-45.611%
2026-08-06	91.9800	93.0000	90.9500	93.0000	+7.242%	3	275	-47.366%
2026-08-05	92.5000	92.5000	83.4700	86.7200	+21.627%	25	275	-43.554%
2026-08-04	72.9000	72.9000	71.3000	71.3000	-0.972%	5	270	-31.346%
2026-08-03	72.0000	72.0000	72.0000	72.0000	-14.286%	2	272	-32.014%
2026-07-31	76.5000	84.0000	76.5000	84.0000	-9.189%	2	270	-41.726%
2026-07-30	94.1500	94.1500	92.5000	92.5000	-26.616%	2	269	-47.081%
2026-07-28	130.7200	130.7200	123.3000	126.0500	+11.697%	12	270	-61.166%
2026-07-24	114.5700	116.9400	112.8500	112.8500	+4.655%	8	268	-56.624%
2026-07-23	110.9000	111.3000	107.8300	107.8300	+7.123%	7	263	-54.604%
2026-07-21	91.0500	100.6600	91.0500	100.6600	+6.665%	11	263	-51.371%
2026-07-20	101.7500	101.7500	94.3700	94.3700	-11.556%	3	252	-48.130%
2026-07-17	112.6500	112.6500	106.3000	106.7000	+5.644%	20	250	-54.124%
2026-07-16	106.5000	108.9500	100.7700	101.0000	+12.535%	13	243	-51.535%
2026-07-15	90.5200	90.5200	89.7500	89.7500	-6.879%	3	236	-45.460%
2026-07-14	92.5000	96.3800	92.5000	96.3800	-12.150%	3	238	-49.211%
2026-07-13	113.9000	113.9000	109.7100	109.7100	-3.763%	3	236	-55.382%
2026-07-10	112.1900	114.0000	111.3600	114.0000	-17.091%	17	235	-57.061%
2026-07-08	146.0000	146.0000	137.5000	137.5000	+11.643%	4	242	-64.400%
2026-07-06	119.1000	123.1600	119.1000	123.1600	-2.254%	3	244	-60.255%
2026-07-02	114.2900	132.2000	114.2900	126.0000	+7.831%	5	243	-61.151%
2026-07-01	122.6000	122.6000	116.8000	116.8500	-13.757%	4	243	-58.109%
2026-06-29	140.1000	141.5700	134.1000	135.4900	+5.374%	5	244	-63.872%
2026-06-26	126.5500	128.5800	124.7500	128.5800	+44.716%	4	246	-61.930%
2026-06-25	84.3000	88.8500	84.3000	88.8500	+16.678%	6	246	-44.907%
2026-06-24	76.9500	76.9500	76.1500	76.1500	-1.539%	4	244	-35.719%
2026-06-23	73.6000	77.3400	73.6000	77.3400	+1.390%	3	242	-36.708%
2026-06-18	77.0000	77.0500	72.7000	76.2800	-6.976%	8	239	-35.829%
2026-06-17	82.0000	82.0000	82.0000	82.0000	-2.774%	2	239	-40.305%
2026-06-16	89.1000	89.1000	84.3400	84.3400	-7.115%	9	239	-41.961%
2026-06-15	87.7500	90.8500	87.7500	90.8000	-8.190%	4	238	-46.090%
2026-06-12	106.2000	106.2000	98.8000	98.9000	-8.898%	8	235	-50.506%
2026-06-11	99.6600	112.1500	99.6600	108.5600	+8.452%	8	236	-54.910%
2026-06-10	109.8000	109.8000	100.1000	100.1000	-3.657%	2	232	-51.099%
2026-06-09	116.6000	116.6000	103.9000	103.9000	-3.841%	3	232	-52.887%
2026-06-08	118.2400	118.2400	107.4000	108.0500	-1.639%	11	230	-54.697%
2026-06-05	105.0500	111.0000	105.0500	109.8500	+11.704%	5	223	-55.439%
2026-06-04	97.5900	98.3400	97.5900	98.3400	+28.381%	3	222	-50.224%
2026-06-03	69.6400	76.6000	69.6400	76.6000	+11.825%	3	221	-36.097%
2026-06-02	68.9500	68.9500	68.5000	68.5000	-4.330%	3	220	-28.540%
2026-06-01	71.6000	71.6000	71.6000	71.6000	-7.910%	2	220	-31.634%
2026-05-29	77.7500	77.7500	77.7500	77.7500	-16.978%	1	220	-37.042%
2026-05-28	90.5200	103.0000	90.5200	93.6500	+24.933%	31	219	-47.731%
2026-05-27	75.8300	75.8300	72.2000	74.9600	+22.905%	6	214	-34.699%
2026-05-21	60.9900	60.9900	60.9900	60.9900	+28.400%	1	216	-19.741%
2026-05-19	46.0000	47.5000	45.4000	47.5000	+13.501%	14	216	+3.053%
2026-05-18	41.8500	41.8500	41.8500	41.8500	-13.551%	1	215	+16.965%
2026-05-15	48.4100	48.4100	48.4100	48.4100	+3.884%	1	215	+1.115%
2026-05-14	46.8200	46.8200	46.6000	46.6000	+4.484%	11	214	+5.043%
2026-05-13	46.0000	46.0000	44.5500	44.6000	+7.470%	8	215	+9.753%
2026-05-12	40.4500	41.5000	40.1000	41.5000	+3.208%	15	215	+17.952%
2026-05-11	40.2100	40.2100	40.2100	40.2100	+21.848%	1	215	+21.736%
2026-05-08	35.0000	35.0000	32.0500	33.0000	-11.290%	76	218	+48.333%
2026-05-07	38.6000	38.6500	36.7500	37.2000	-14.581%	61	214	+31.586%
2026-05-06	42.8000	43.5500	42.7500	43.5500	+3.690%	8	205	+12.400%
2026-05-05	42.2000	42.2500	42.0000	42.0000	+8.247%	5	203	+16.548%
2026-05-04	35.2000	38.8000	35.2000	38.8000	-5.939%	82	198	+26.160%
2026-05-01	41.7500	42.0500	41.1500	41.2500	+25.000%	14	126	+18.667%
2026-04-30	27.1000	33.0000	27.1000	33.0000	+48.984%	104	126	+48.333%
2026-04-28	22.1500	22.1500	22.1500	22.1500	-4.113%	1	139	+120.993%
2026-04-27	23.1000	23.1000	23.1000	23.1000	-5.211%	1	140	+111.905%
2026-04-24	24.4000	24.9700	24.3700	24.3700	-19.411%	5	141	+100.862%
2026-04-23	30.5000	30.5000	30.2400	30.2400	+1.887%	2	141	+61.872%
2026-04-21	27.3000	29.9000	27.3000	29.6800	-10.061%	9	143	+64.926%
2026-04-17	33.0000	33.0000	33.0000	33.0000	+9.091%	1	143	+48.333%
2026-04-16	30.1500	30.2500	30.1500	30.2500	+2.891%	2	143	+61.818%
2026-04-15	29.4000	29.4000	29.4000	29.4000	-8.639%	1	144	+66.497%
2026-04-14	33.5300	33.5300	32.1800	32.1800	-17.487%	4	144	+52.113%
2026-04-10	39.0000	39.0000	39.0000	39.0000	0.000%	1	141	+25.513%
2026-04-09	39.0000	39.0000	39.0000	39.0000	+3.723%	1	141	+25.513%
2026-04-07	37.5900	37.8000	37.4100	37.6000	-18.083%	48	141	+30.186%
2026-04-02	46.2000	46.2000	45.9000	45.9000	+24.390%	6	132	+6.645%
2026-03-31	36.9000	36.9000	36.8000	36.9000	-0.833%	4	132	+32.656%
2026-03-25	37.2100	37.2100	37.2100	37.2100	-0.481%	1	132	+31.551%
2026-03-20	37.8000	38.0100	37.3600	37.3900	-3.659%	22	132	+30.917%
2026-03-18	39.7500	39.7500	38.8100	38.8100	-7.086%	3	139	+26.127%
2026-03-17	50.9900	50.9900	41.7700	41.7700	-32.900%	3	139	+17.189%
2026-03-13	63.9000	63.9000	62.2500	62.2500	+5.063%	8	139	-21.365%
2026-03-12	65.0000	65.0000	59.2500	59.2500	-7.925%	2	139	-17.384%
2026-03-11	63.4000	64.6500	63.2500	64.3500	-2.927%	9	140	-23.932%
2026-03-10	66.3500	66.3500	66.2900	66.2900	-1.894%	2	144	-26.158%
2026-03-09	67.5700	67.5700	67.5700	67.5700	+14.390%	1	143	-27.557%
2026-03-05	62.5000	62.6000	58.5500	59.0700	-27.814%	9	144	-17.132%
2026-03-02	81.8300	81.8300	81.8300	81.8300	-4.124%	1	146	-40.181%
2026-02-23	73.5500	85.3500	73.5500	85.3500	+15.572%	3	145	-42.648%
2026-02-18	71.9500	73.8500	71.9500	73.8500	-8.827%	3	145	-33.717%
2026-02-17	81.0000	81.0000	81.0000	81.0000	+11.478%	1	142	-39.568%
2026-02-11	77.0000	77.0000	72.6600	72.6600	-5.082%	9	142	-32.631%
2026-02-10	76.5500	76.5500	76.5500	76.5500	-8.542%	1	145	-36.055%
2026-02-09	83.9500	83.9500	82.9000	83.7000	+2.073%	18	144	-41.517%
2026-02-06	86.8500	86.8500	82.0000	82.0000	-18.788%	5	126	-40.305%
2026-02-04	95.4800	107.9000	95.4800	100.9700	+26.213%	4	121	-51.520%
2026-02-03	80.0000	80.0000	80.0000	80.0000	-5.882%	1	118	-38.813%
2026-01-30	85.0000	85.0000	85.0000	85.0000	+13.333%	1	118	-42.412%
2026-01-28	75.0000	75.0000	75.0000	75.0000	-9.802%	1	118	-34.733%
2026-01-27	83.1500	83.1500	83.1500	83.1500	-19.886%	1	118	-41.130%
2026-01-22	103.9400	103.9400	103.7900	103.7900	+23.178%	4	118	-52.837%
2026-01-16	84.1500	84.2600	84.1500	84.2600	+0.310%	6	108	-41.906%
2026-01-15	78.3000	84.7500	78.3000	84.0000	-21.969%	23	108	-41.726%
2026-01-08	107.6500	107.6500	107.6500	107.6500	+24.523%	1	99	-54.529%
2026-01-05	87.1800	87.1800	86.4500	86.4500	-14.014%	2	98	-43.378%
2026-01-02	95.9000	100.5400	95.9000	100.5400	-4.837%	14	96	-51.313%
2025-12-30	105.6500	105.6500	105.6500	105.6500	+6.395%	1	97	-53.668%
2025-12-17	99.3000	99.3000	99.3000	99.3000	-1.586%	1	96	-50.705%
2025-12-16	100.9000	100.9000	100.9000	100.9000	-5.169%	1	96	-51.487%
2025-12-15	106.4000	106.4000	106.4000	106.4000	+19.645%	10	95	-53.994%
2025-12-12	88.9300	88.9300	88.9300	88.9300	-1.691%	1	85	-44.957%
2025-12-11	89.2500	90.4600	89.2500	90.4600	+21.260%	9	85	-45.888%
2025-12-10	74.6000	74.6000	74.6000	74.6000	-5.689%	2	80	-34.383%
2025-12-09	79.1000	79.1000	79.1000	79.1000	+3.426%	35	78	-38.116%
2025-12-08	76.4700	76.4800	76.4700	76.4800	-10.308%	2	78	-35.996%
2025-12-05	85.3100	85.3100	85.2700	85.2700	+3.170%	8	78	-42.594%
2025-12-04	82.6500	82.6500	82.6500	82.6500	-11.320%	2	74	-40.774%
2025-12-03	92.7000	93.2000	92.7000	93.2000	-2.917%	2	74	-47.479%
2025-12-02	96.0000	96.0000	96.0000	96.0000	-23.445%	1	74	-49.010%
2025-11-26	125.7000	125.7000	125.4000	125.4000	+3.295%	2	74	-60.965%
2025-11-25	121.4000	121.4000	121.4000	121.4000	+16.731%	1	74	-59.679%
2025-11-24	105.5500	105.5500	102.6500	104.0000	-5.429%	16	74	-52.933%
2025-11-21	109.9700	109.9700	109.9700	109.9700	+9.970%	4	68	-55.488%
2025-11-14	98.8900	100.0000	98.8900	100.0000	+14.692%	35	68	-51.050%
2025-11-12	87.1900	87.1900	87.1900	87.1900	+47.156%	4	44	-43.858%
2025-11-06	59.2500	59.2500	59.2500	59.2500	+104.876%	10	40	-17.384%
2025-10-27	30.0300	30.1100	27.7700	28.9200	+0.521%	12	30	+69.260%
2025-10-15	28.7700	28.7700	28.7700	28.7700	-5.980%	2	30	+70.143%
2025-10-14	30.6000	30.6000	30.6000	30.6000	+45.437%	1	30	+59.967%
2025-10-01	21.0400	21.0400	21.0400	21.0400	+23.402%	1	29	+132.652%
2025-09-11	16.7000	17.0500	16.7000	17.0500	+7.233%	2	29	+187.097%
2025-09-10	15.9000	16.0500	15.7500	15.9000	-3.636%	4	29	+207.862%
2025-09-09	16.5500	16.5500	16.5000	16.5000	+25.475%	2	28	+196.667%
2025-09-08	12.7000	13.1500	12.7000	13.1500	-3.663%	2	28	+272.243%
2025-09-05	13.2500	13.6500	13.2500	13.6500	-2.847%	2	27	+258.608%
2025-09-02	13.9500	14.0700	13.9400	14.0500	-6.645%	6	26	+248.399%
2025-08-19	15.0500	15.0500	15.0500	15.0500	+0.133%	2	29	+225.249%
2025-08-18	15.0300	15.0300	15.0300	15.0300	+56.400%	1	31	+225.682%
2025-08-13	9.6100	9.6100	9.6100	9.6100	+33.287%	3	32	+409.365%
2025-08-08	7.8000	7.8000	7.2100	7.2100	-35.394%	4	32	+578.918%
2025-08-07	11.1500	11.1600	11.1500	11.1600	-48.261%	3	29	+338.620%
2025-08-05	21.5700	21.5700	21.5700	21.5700	+2.082%	1	26	+126.936%
2025-08-01	21.1200	21.1300	21.1200	21.1300	+1.392%	3	26	+131.661%
2025-07-31	19.9400	20.8400	19.9400	20.8400	-16.137%	5	29	+134.885%
2025-07-17	24.5500	24.8500	24.5500	24.8500	-10.450%	2	25	+96.982%
2025-07-16	26.3000	27.7500	26.3000	27.7500	+13.730%	16	24	+76.396%
2025-07-15	24.4000	24.4000	24.4000	24.4000	-12.857%	1	17	+100.615%
2025-07-14	27.6500	28.0000	27.2500	28.0000	+3.704%	44	17	+74.821%
2025-07-11	25.1500	27.4700	24.3800	27.0000	-1.063%	20	11	+81.296%
2025-07-10	24.7500	30.8000	24.7500	27.2900	-6.317%	29	18	+79.370%
2025-07-09	26.1100	29.1300	26.1100	29.1300	+12.995%	5	10	+68.040%
2025-07-08	25.8000	25.8000	25.7800	25.7800	-4.871%	5	5	+89.876%
2025-07-07	23.8700	27.1000	23.8700	27.1000	-28.212%	5	10	+80.627%
2025-06-12	37.5000	37.7500	37.5000	37.7500	+34.294%	2	5	+29.669%
2025-05-19	28.1100	28.1100	28.1100	28.1100	-15.204%	1	4	+74.137%
2025-04-14	33.9000	33.9000	33.1500	33.1500	-6.144%	2	4	+47.662%
2025-04-08	35.3200	35.3200	35.3200	35.3200	-23.550%	1	5	+38.590%
2024-11-08	46.2000	46.2000	46.2000	46.2000	+10.791%	2	4	+5.952%
2024-11-06	41.7000	41.7000	41.7000	41.7000	-26.778%	1	4	+17.386%
2024-10-30	57.1500	57.1500	56.9500	56.9500	-38.466%	3	3	-14.047%
2024-10-08	92.5500	92.5500	92.5500	92.5500	+11.911%	1	1	-47.110%
2024-10-03	82.7000	82.7000	82.7000	82.7000	0.000%	1	1	-40.810%