Dark

LLY20270115C1280
LLY Jan 15 2027 1280.00 Call (LLY270115C01280000)
option OPRA

EOD

Sep 9, 2026

47.99-0.332%(-0.16)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	48.6400	48.6400	47.2000	47.9900	-0.332%	25	590	0.000%
2026-09-08	49.6500	49.6500	45.6600	48.1500	-8.807%	29	575	-0.332%
2026-09-04	56.2000	56.2000	52.8000	52.8000	-7.368%	6	555	-9.110%
2026-09-03	58.2500	58.2500	57.0000	57.0000	-12.510%	6	555	-15.807%
2026-09-02	69.0000	71.6500	65.1500	65.1500	+7.243%	7	554	-26.339%
2026-09-01	72.6600	72.6600	60.0000	60.7500	-1.043%	13	555	-21.004%
2026-08-31	60.0000	61.3900	60.0000	61.3900	-2.879%	12	556	-21.828%
2026-08-28	66.1000	66.9800	63.2100	63.2100	-9.700%	34	555	-24.078%
2026-08-27	70.0000	70.0000	70.0000	70.0000	-9.091%	1	560	-31.443%
2026-08-26	77.0000	77.0000	77.0000	77.0000	-26.174%	1	560	-37.675%
2026-08-24	100.7500	104.7000	100.7500	104.3000	-11.007%	4	559	-53.988%
2026-08-21	113.0000	120.3900	113.0000	117.2000	+5.958%	8	560	-59.053%
2026-08-20	125.0500	125.0500	110.6100	110.6100	-14.256%	3	564	-56.613%
2026-08-19	111.0000	132.8000	111.0000	129.0000	+40.876%	34	565	-62.798%
2026-08-18	91.5700	91.5700	91.5700	91.5700	+20.884%	1	549	-47.592%
2026-08-14	75.7500	75.7500	75.7500	75.7500	-23.369%	1	550	-36.647%
2026-08-12	91.4600	101.4500	91.4600	98.8500	+0.223%	7	549	-51.452%
2026-08-11	100.2900	100.5000	98.6300	98.6300	-0.444%	40	546	-51.343%
2026-08-10	92.0000	99.0700	92.0000	99.0700	+19.290%	21	532	-51.560%
2026-08-07	83.0500	83.0500	83.0500	83.0500	-2.294%	1	522	-42.216%
2026-08-06	102.0000	105.0000	85.0000	85.0000	+7.595%	11	522	-43.541%
2026-08-05	75.0000	79.0000	75.0000	79.0000	+2.865%	3	522	-39.253%
2026-07-31	75.5400	76.8000	75.5400	76.8000	-8.331%	2	522	-37.513%
2026-07-30	84.6500	84.6500	83.7800	83.7800	-28.879%	2	523	-42.719%
2026-07-28	120.1000	120.1000	115.6000	117.8000	+11.903%	4	523	-59.261%
2026-07-27	104.6500	105.2700	104.6500	105.2700	-2.437%	2	521	-54.412%
2026-07-24	107.9000	107.9000	107.9000	107.9000	+7.524%	2	520	-55.524%
2026-07-23	97.0500	103.2500	97.0500	100.3500	+11.191%	5	518	-52.177%
2026-07-22	91.2000	91.2000	90.2500	90.2500	-0.386%	4	518	-46.825%
2026-07-21	90.0500	90.6000	90.0500	90.6000	-11.002%	22	517	-47.031%
2026-07-17	100.2000	101.8000	100.2000	101.8000	+21.916%	4	517	-52.859%
2026-07-15	83.5000	83.5000	83.5000	83.5000	-21.040%	1	517	-42.527%
2026-07-13	105.5500	105.7500	105.5500	105.7500	+4.703%	3	517	-54.619%
2026-07-10	101.0000	101.0000	101.0000	101.0000	-11.013%	1	514	-52.485%
2026-07-09	113.5000	113.5000	113.5000	113.5000	-13.464%	1	514	-57.718%
2026-07-07	135.1500	136.7000	131.1600	131.1600	+11.721%	3	514	-63.411%
2026-07-06	117.4000	117.4000	117.4000	117.4000	-5.945%	4	514	-59.123%
2026-07-02	124.8200	124.8200	124.8200	124.8200	+19.388%	1	513	-61.553%
2026-07-01	108.6000	108.6500	104.5000	104.5500	-14.507%	6	513	-54.099%
2026-06-30	122.2900	122.2900	122.2900	122.2900	-6.905%	1	515	-60.757%
2026-06-29	131.3600	131.3600	131.3600	131.3600	+11.748%	1	514	-63.467%
2026-06-26	113.0000	118.4000	113.0000	117.5500	+45.123%	21	514	-59.175%
2026-06-25	81.0000	81.0000	81.0000	81.0000	+13.208%	2	497	-40.753%
2026-06-24	71.4000	72.0000	71.4000	71.5500	+3.997%	4	497	-32.928%
2026-06-23	67.7500	68.8000	67.7500	68.8000	+3.568%	3	497	-30.247%
2026-06-18	71.4000	71.4000	66.4300	66.4300	-13.446%	8	494	-27.759%
2026-06-17	76.7500	76.7500	76.7500	76.7500	-6.482%	1	494	-37.472%
2026-06-16	82.0700	82.0700	82.0700	82.0700	-0.642%	1	494	-41.526%
2026-06-15	79.7000	82.6000	79.7000	82.6000	-10.266%	11	493	-41.901%
2026-06-12	92.5500	92.5500	92.0000	92.0500	-12.124%	5	499	-47.865%
2026-06-11	104.7500	104.7500	104.7500	104.7500	+11.674%	2	496	-54.186%
2026-06-10	100.4500	105.0500	93.8000	93.8000	-8.039%	4	495	-48.838%
2026-06-09	108.6500	108.6500	100.4500	102.0000	+2.926%	4	493	-52.951%
2026-06-08	101.4500	101.4500	99.1000	99.1000	-2.046%	3	493	-51.574%
2026-06-05	101.1700	101.1700	101.1700	101.1700	+42.393%	1	490	-52.565%
2026-06-03	69.6500	71.0500	69.6500	71.0500	+7.407%	2	489	-32.456%
2026-06-01	66.5000	66.5000	66.1500	66.1500	-8.506%	5	487	-27.453%
2026-05-29	82.1500	82.1500	72.3000	72.3000	-16.992%	9	485	-33.624%
2026-05-28	81.2500	97.8000	81.2500	87.1000	+32.977%	69	484	-44.902%
2026-05-26	60.0500	65.5000	60.0000	65.5000	+21.027%	8	485	-26.733%
2026-05-21	53.0000	54.1200	52.0000	54.1200	+16.638%	10	485	-11.327%
2026-05-20	46.4000	46.4700	46.4000	46.4000	+0.870%	6	485	+3.427%
2026-05-19	39.0000	46.0000	39.0000	46.0000	+19.481%	2	485	+4.326%
2026-05-18	38.5000	38.5000	38.5000	38.5000	-9.624%	1	485	+24.649%
2026-05-15	42.6000	42.6000	42.6000	42.6000	-5.333%	1	485	+12.653%
2026-05-13	42.6500	45.0000	42.6500	45.0000	+21.951%	5	487	+6.644%
2026-05-12	36.9000	36.9000	36.9000	36.9000	+7.580%	3	486	+30.054%
2026-05-11	40.0000	40.0000	34.3000	34.3000	-2.970%	30	486	+39.913%
2026-05-07	35.8000	35.9000	34.7000	35.3500	-9.359%	55	468	+35.757%
2026-05-06	39.1800	39.1800	38.7500	39.0000	+18.182%	4	457	+23.051%
2026-05-04	33.0000	33.0000	33.0000	33.0000	-13.158%	1	455	+45.424%
2026-05-01	34.0000	38.0000	34.0000	38.0000	+23.779%	7	454	+26.289%
2026-04-30	26.9000	30.7000	26.9000	30.7000	+42.791%	8	454	+56.319%
2026-04-27	21.7800	22.2400	21.5000	21.5000	-1.376%	4	449	+123.209%
2026-04-24	24.5000	24.5000	21.8000	21.8000	-25.597%	5	445	+120.138%
2026-04-22	29.0000	29.3000	28.9300	29.3000	+13.566%	3	444	+63.788%
2026-04-21	25.8000	25.8000	25.8000	25.8000	-13.423%	1	445	+86.008%
2026-04-17	29.8000	29.8000	29.8000	29.8000	-20.533%	4	445	+61.040%
2026-04-08	40.6500	40.6500	37.5000	37.5000	+6.383%	7	444	+27.973%
2026-04-07	32.0000	35.2500	32.0000	35.2500	+6.495%	2	443	+36.142%
2026-04-06	33.1500	33.3500	33.0000	33.1000	-22.026%	34	444	+44.985%
2026-04-02	42.6500	42.6500	42.4500	42.4500	-10.443%	2	444	+13.051%
2026-04-01	47.3500	47.4000	47.0500	47.4000	+63.731%	12	444	+1.245%
2026-03-30	29.3000	29.3000	28.9500	28.9500	-2.130%	8	439	+65.769%
2026-03-27	30.6000	30.7500	29.5800	29.5800	-9.735%	31	436	+62.238%
2026-03-26	32.7700	32.7700	32.7700	32.7700	+0.153%	1	444	+46.445%
2026-03-24	32.5000	33.7500	32.5000	32.7200	-13.233%	28	443	+46.669%
2026-03-20	37.8000	37.9000	37.5000	37.7100	-3.972%	44	443	+27.261%
2026-03-17	50.0000	50.0000	39.2000	39.2700	-34.930%	19	443	+22.205%
2026-03-11	60.3500	60.3500	60.3500	60.3500	-3.254%	1	449	-20.481%
2026-03-10	62.4500	62.4500	62.3800	62.3800	+5.729%	2	450	-23.068%
2026-03-06	59.0000	59.0000	59.0000	59.0000	+8.158%	1	450	-18.661%
2026-03-05	58.5000	58.5000	54.5500	54.5500	-14.752%	6	451	-12.026%
2026-02-26	63.9900	63.9900	63.9900	63.9900	-11.738%	1	446	-25.004%
2026-02-25	72.5000	72.5000	72.5000	72.5000	-4.290%	1	447	-33.807%
2026-02-17	75.7500	75.7500	75.7500	75.7500	-2.005%	1	447	-36.647%
2026-02-13	85.0000	85.0000	77.3000	77.3000	-4.094%	6	441	-37.917%
2026-02-12	73.1000	80.6000	72.2200	80.6000	+6.053%	8	441	-40.459%
2026-02-05	75.5000	76.0000	75.5000	76.0000	-24.000%	2	440	-36.855%
2026-02-04	87.0000	100.0000	87.0000	100.0000	+50.105%	23	441	-52.010%
2026-02-03	68.0000	68.0000	66.6200	66.6200	-17.458%	2	430	-27.965%
2026-02-02	80.7100	80.7100	80.7100	80.7100	-0.981%	1	431	-40.540%
2026-01-27	79.9000	81.5100	79.9000	81.5100	-6.278%	4	432	-41.124%
2026-01-26	87.0500	87.0500	86.9700	86.9700	-3.011%	122	429	-44.820%
2026-01-21	89.6700	89.6700	89.6700	89.6700	+12.580%	1	310	-46.482%
2026-01-20	78.7500	79.6500	78.7500	79.6500	+7.128%	4	309	-39.749%
2026-01-15	74.0000	74.3500	74.0000	74.3500	-25.650%	6	313	-35.454%
2026-01-13	100.0000	100.0000	100.0000	100.0000	+5.252%	1	308	-52.010%
2026-01-12	95.0100	95.0100	95.0100	95.0100	-8.837%	20	307	-49.490%
2026-01-09	108.0500	108.0500	104.2200	104.2200	+6.087%	2	287	-53.953%
2026-01-08	102.6500	102.6500	98.2400	98.2400	-2.733%	4	286	-51.150%
2026-01-07	101.0000	101.0000	101.0000	101.0000	+26.250%	1	289	-52.485%
2026-01-05	80.0000	80.0000	80.0000	80.0000	-15.745%	3	291	-40.013%
2026-01-02	94.9500	94.9500	94.9500	94.9500	-2.113%	2	291	-49.458%
2025-12-31	97.9500	98.3000	97.0000	97.0000	-7.088%	9	281	-50.526%
2025-12-29	104.4000	104.4000	104.4000	104.4000	+3.009%	1	281	-54.033%
2025-12-24	101.3500	101.3500	101.3500	101.3500	+2.394%	4	277	-52.649%
2025-12-22	105.0000	105.0000	97.1500	98.9800	-6.623%	30	277	-51.515%
2025-12-18	106.0000	106.0000	106.0000	106.0000	+12.706%	1	247	-54.726%
2025-12-17	98.6600	98.8900	94.0500	94.0500	-4.527%	17	246	-48.974%
2025-12-15	99.1000	99.2000	95.9300	98.5100	+17.386%	57	229	-51.284%
2025-12-12	82.3300	83.9200	82.3300	83.9200	+19.800%	6	196	-42.815%
2025-12-10	70.0500	70.0500	70.0500	70.0500	-9.961%	1	197	-31.492%
2025-12-04	77.8500	77.8500	77.3000	77.8000	-11.591%	4	197	-38.316%
2025-12-03	85.5000	88.5500	85.5000	88.0000	-3.825%	52	196	-45.466%
2025-12-02	91.5500	92.9100	91.5000	91.5000	-20.676%	74	185	-47.552%
2025-11-26	115.3500	115.3500	115.3500	115.3500	+0.392%	2	193	-58.396%
2025-11-25	114.9000	114.9000	114.9000	114.9000	+20.947%	1	193	-58.233%
2025-11-18	95.0000	95.0000	95.0000	95.0000	+4.167%	1	192	-49.484%
2025-11-13	91.2000	91.2000	91.2000	91.2000	+15.810%	4	192	-47.379%
2025-11-11	78.7500	78.7500	78.7500	78.7500	+13.309%	1	192	-39.060%
2025-11-10	69.5000	69.5000	69.5000	69.5000	+121.338%	1	193	-30.950%
2025-10-31	31.8000	31.8000	31.4000	31.4000	-10.003%	2	194	+52.834%
2025-10-30	34.8900	34.8900	34.8900	34.8900	+30.041%	1	194	+37.547%
2025-10-28	26.8300	26.8300	26.8300	26.8300	-1.179%	1	194	+78.867%
2025-10-27	28.0600	28.0600	26.2100	27.1500	+2.763%	60	189	+76.759%
2025-10-23	26.4100	26.4200	24.9000	26.4200	+11.618%	5	189	+81.643%
2025-10-20	24.5200	24.5200	23.6600	23.6700	-2.912%	6	189	+102.746%
2025-10-01	19.3600	24.3800	19.3600	24.3800	+55.287%	2	189	+96.842%
2025-09-11	15.5500	15.7000	15.5500	15.7000	+5.369%	2	189	+205.669%
2025-09-10	14.6000	14.9000	14.6000	14.9000	+20.161%	2	188	+222.081%
2025-09-08	12.0500	12.4000	12.0500	12.4000	-8.487%	5	187	+287.016%
2025-09-02	12.7400	13.5800	12.7300	13.5500	+5.447%	6	185	+254.170%
2025-08-22	13.0500	13.0500	12.8500	12.8500	-7.019%	2	185	+273.463%
2025-08-21	13.8200	13.8200	13.8200	13.8200	+0.145%	3	185	+247.250%
2025-08-15	13.8000	13.8000	13.8000	13.8000	+30.558%	1	185	+247.754%
2025-08-14	10.5700	10.5700	10.5700	10.5700	+39.079%	1	185	+354.021%
2025-08-08	7.4000	7.6000	7.4000	7.6000	-11.525%	3	185	+531.447%
2025-08-07	9.8800	9.8800	8.5900	8.5900	-54.884%	4	185	+458.673%
2025-08-05	19.0400	19.0400	19.0400	19.0400	0.000%	1	185	+152.048%
2025-08-04	18.8600	19.1700	18.7800	19.0400	+3.591%	5	185	+152.048%
2025-08-01	18.3800	18.3800	18.3800	18.3800	+13.387%	1	185	+161.099%
2025-07-31	18.3700	19.8900	16.1300	16.2100	-25.642%	6	185	+196.052%
2025-07-29	21.8200	21.8200	21.8000	21.8000	-23.050%	3	185	+120.138%
2025-07-25	28.3300	28.3300	28.3300	28.3300	+1.833%	1	185	+69.396%
2025-07-24	27.8200	27.8200	27.8200	27.8200	+14.344%	1	185	+72.502%
2025-07-23	24.3300	24.3300	24.3300	24.3300	-3.337%	7	185	+97.246%
2025-07-15	24.7900	28.2500	24.7900	25.1700	-3.378%	7	185	+90.663%
2025-07-14	25.6500	26.1000	25.4500	26.0500	+4.871%	28	185	+84.223%
2025-07-11	26.8200	26.8200	24.8400	24.8400	-4.755%	2	185	+93.196%
2025-07-10	26.0800	26.0800	26.0800	26.0800	-7.123%	1	185	+84.011%
2025-06-18	28.0800	28.0800	28.0800	28.0800	+5.366%	6	179	+70.905%
2025-05-19	26.6500	26.6500	26.6500	26.6500	+31.931%	1	179	+80.075%
2025-05-14	20.2000	20.2000	20.2000	20.2000	-18.119%	2	179	+137.574%
2025-05-12	24.6700	24.6700	24.6700	24.6700	+3.525%	1	181	+94.528%
2025-05-09	23.8300	23.8300	23.8300	23.8300	-12.550%	2	181	+101.385%
2025-05-08	25.9500	27.2500	24.5000	27.2500	-17.424%	5	180	+76.110%
2025-04-08	33.9000	33.9500	33.0000	33.0000	-51.606%	221	72	+45.424%
2025-02-26	68.1900	68.1900	68.1900	68.1900	+19.506%	1	222	-29.623%
2025-02-06	57.0800	57.0800	57.0600	57.0600	+10.667%	2	221	-15.896%
2025-02-05	49.6300	51.5600	47.2500	51.5600	+10.525%	4	221	-6.924%
2025-02-04	46.6500	46.6500	46.6500	46.6500	+9.765%	1	222	+2.872%
2025-01-27	42.6500	42.8000	42.5000	42.5000	-6.429%	10	221	+12.918%
2024-12-13	45.8700	45.8700	45.4200	45.4200	-17.418%	4	221	+5.658%
2024-12-04	55.0000	55.0000	55.0000	55.0000	+52.778%	1	221	-12.745%
2024-11-15	36.0000	36.0000	36.0000	36.0000	-24.211%	42	221	+33.306%
2024-11-08	48.0000	48.0000	47.5000	47.5000	+9.321%	48	242	+1.032%
2024-11-04	45.0000	45.0000	42.9000	43.4500	-8.333%	8	221	+10.449%
2024-11-01	49.0000	49.0000	47.4000	47.4000	+4.176%	456	221	+1.245%
2024-10-30	45.5000	45.5000	45.5000	45.5000	0.000%	1	1	+5.473%