Dark

LLY20270115C1320
LLY Jan 15 2027 1320.00 Call (LLY270115C01320000)
option OPRA

EOD

Sep 9, 2026

38.41-4.571%(-1.84)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	39.2800	39.3700	37.6500	38.4100	-4.571%	10	318	0.000%
2026-09-08	38.5300	40.2500	37.4300	40.2500	-7.895%	63	316	-4.571%
2026-09-04	45.9100	48.5400	42.2500	43.7000	-9.711%	62	308	-12.105%
2026-09-03	47.6500	48.4000	47.6500	48.4000	-3.949%	5	308	-20.640%
2026-09-01	60.0500	60.0500	49.8000	50.3900	+0.881%	33	303	-23.775%
2026-08-31	50.8200	50.8200	49.9500	49.9500	-6.670%	3	309	-23.103%
2026-08-28	60.0500	60.0500	53.5200	53.5200	-12.262%	6	310	-28.232%
2026-08-27	59.3200	61.0000	59.3200	61.0000	-4.688%	9	309	-37.033%
2026-08-26	64.0000	64.0000	64.0000	64.0000	-24.839%	1	314	-39.984%
2026-08-25	94.1000	94.1000	85.1000	85.1500	-3.403%	6	314	-54.891%
2026-08-24	87.5000	88.6500	87.5000	88.1500	-12.938%	5	309	-56.427%
2026-08-21	85.3000	101.2500	85.3000	101.2500	+2.376%	8	310	-62.064%
2026-08-20	103.9900	103.9900	98.9000	98.9000	-11.538%	18	310	-61.163%
2026-08-19	92.3100	113.2900	92.3100	111.8000	+45.991%	25	304	-65.644%
2026-08-18	71.6600	76.5800	71.6600	76.5800	+17.634%	6	300	-49.843%
2026-08-17	61.6800	67.2100	61.6800	65.1000	+3.055%	14	297	-40.998%
2026-08-14	63.1700	63.1700	63.1700	63.1700	-17.500%	2	303	-39.196%
2026-08-13	86.9600	86.9600	76.3900	76.5700	-6.906%	22	302	-49.837%
2026-08-12	82.2500	82.2500	82.2500	82.2500	-3.981%	1	312	-53.301%
2026-08-11	89.0400	89.0400	85.6600	85.6600	-4.312%	6	312	-55.160%
2026-08-10	83.1900	89.5200	83.0400	89.5200	+28.344%	24	312	-57.093%
2026-08-07	63.5000	69.7500	63.5000	69.7500	-0.357%	3	304	-44.932%
2026-08-06	79.3100	79.3100	70.0000	70.0000	+9.375%	5	302	-45.129%
2026-08-05	75.0000	75.0000	59.7000	64.0000	+6.880%	3	300	-39.984%
2026-08-04	57.4500	59.8800	57.4500	59.8800	+4.013%	16	300	-35.855%
2026-08-03	57.5700	57.5700	57.5700	57.5700	-10.606%	15	284	-33.281%
2026-07-31	57.5100	64.4000	57.5100	64.4000	-34.824%	7	284	-40.357%
2026-07-29	98.2000	98.8100	98.2000	98.8100	-1.387%	3	282	-61.127%
2026-07-28	101.0500	101.0500	100.2000	100.2000	+8.383%	2	284	-61.667%
2026-07-27	90.2200	92.8300	90.2200	92.4500	+6.694%	6	284	-58.453%
2026-07-23	85.4000	89.7500	85.4000	86.6500	+11.734%	5	282	-55.672%
2026-07-21	77.1000	77.5500	77.1000	77.5500	-4.259%	5	282	-50.471%
2026-07-20	84.3200	84.3200	81.0000	81.0000	-6.971%	15	285	-52.580%
2026-07-17	88.5700	90.2200	87.0000	87.0700	+7.361%	20	293	-55.886%
2026-07-16	89.0500	89.0500	80.0500	81.1000	-12.039%	40	287	-52.639%
2026-07-13	92.2000	92.2000	92.2000	92.2000	+0.490%	1	263	-58.341%
2026-07-10	90.0000	91.7500	89.7500	91.7500	-17.750%	6	264	-58.136%
2026-07-09	111.5500	111.5500	111.5500	111.5500	+0.677%	4	268	-65.567%
2026-07-08	113.1600	113.1600	110.8000	110.8000	+6.692%	4	265	-65.334%
2026-07-06	98.7300	103.8500	98.7300	103.8500	+0.864%	2	263	-63.014%
2026-07-02	110.5300	110.5300	102.9600	102.9600	+15.478%	3	263	-62.694%
2026-07-01	91.6100	91.6100	89.1600	89.1600	-15.086%	2	263	-56.920%
2026-06-30	97.4500	106.8000	96.5000	105.0000	-7.080%	6	264	-63.419%
2026-06-29	106.8000	113.0000	105.9500	113.0000	+10.589%	5	262	-66.009%
2026-06-26	90.0000	102.1800	90.0000	102.1800	+74.996%	7	265	-62.409%
2026-06-23	58.3900	58.3900	58.3900	58.3900	-3.248%	1	264	-34.218%
2026-06-18	60.4500	60.4500	60.3500	60.3500	-8.906%	5	258	-36.355%
2026-06-17	66.2500	66.2500	66.2500	66.2500	-7.343%	1	258	-42.023%
2026-06-15	72.2000	72.6800	68.7000	71.5000	-10.569%	14	258	-46.280%
2026-06-12	80.2000	80.2000	79.9500	79.9500	-12.766%	3	255	-51.957%
2026-06-11	81.1000	91.6500	81.1000	91.6500	+12.939%	3	257	-58.091%
2026-06-10	88.1000	88.1000	81.1500	81.1500	-4.776%	3	255	-52.668%
2026-06-09	85.2500	85.2500	85.2200	85.2200	-0.676%	2	253	-54.928%
2026-06-05	85.8000	85.8000	85.8000	85.8000	+13.447%	1	253	-55.233%
2026-06-04	80.9500	81.0500	75.6300	75.6300	+26.260%	8	252	-49.213%
2026-06-03	59.9000	59.9000	59.9000	59.9000	+14.532%	1	251	-35.876%
2026-06-02	52.0200	53.9500	52.0200	52.3000	-12.042%	21	250	-26.558%
2026-06-01	58.5800	59.4600	58.5800	59.4600	-9.704%	6	231	-35.402%
2026-05-29	62.6500	65.8500	62.6500	65.8500	-21.354%	2	231	-41.670%
2026-05-28	83.7300	83.7300	83.7300	83.7300	+49.919%	1	230	-54.126%
2026-05-26	55.7000	55.8500	55.4000	55.8500	+7.198%	6	229	-31.226%
2026-05-22	52.1000	52.1000	52.1000	52.1000	+15.778%	2	231	-26.276%
2026-05-21	45.0000	45.0000	45.0000	45.0000	+17.188%	1	231	-14.644%
2026-05-19	38.4000	38.4000	38.4000	38.4000	+7.353%	1	231	+0.026%
2026-05-14	35.5000	35.7700	35.5000	35.7700	-6.849%	3	229	+7.380%
2026-05-13	34.5600	38.4000	34.5600	38.4000	+18.885%	3	228	+0.026%
2026-05-12	32.3000	32.3000	32.3000	32.3000	+10.427%	1	228	+18.916%
2026-05-11	28.6000	29.5000	28.6000	29.2500	+14.258%	6	228	+31.316%
2026-05-08	28.4500	28.4500	24.6900	25.6000	-13.367%	25	232	+50.039%
2026-05-07	29.8000	29.8000	29.5500	29.5500	-7.800%	2	213	+29.983%
2026-05-06	32.0500	32.0500	32.0500	32.0500	-3.026%	1	213	+19.844%
2026-05-05	33.0500	33.0500	33.0500	33.0500	+2.006%	1	212	+16.218%
2026-05-01	32.4000	32.4000	32.4000	32.4000	+28.317%	1	211	+18.549%
2026-04-30	21.2500	25.2500	20.8100	25.2500	+71.419%	7	211	+52.119%
2026-04-29	15.6300	15.7000	14.4000	14.7300	-19.640%	10	212	+160.760%
2026-04-24	19.1200	19.1200	18.3300	18.3300	-22.066%	2	212	+109.547%
2026-04-22	23.5200	23.5200	23.5200	23.5200	+4.533%	2	211	+63.308%
2026-04-21	22.5000	22.5000	22.5000	22.5000	-13.127%	1	210	+70.711%
2026-04-20	25.9200	25.9200	25.9000	25.9000	-5.232%	4	210	+48.301%
2026-04-14	26.9600	27.3300	26.9600	27.3300	-16.294%	2	206	+40.542%
2026-04-10	30.4000	32.6500	30.4000	32.6500	+25.336%	100	206	+17.642%
2026-04-07	26.3000	26.3500	26.0200	26.0500	-27.031%	23	251	+47.447%
2026-04-02	35.9500	35.9500	35.7000	35.7000	-4.800%	2	255	+7.591%
2026-04-01	33.3000	37.5000	33.3000	37.5000	+47.929%	8	255	+2.427%
2026-03-30	25.3500	25.3500	25.3500	25.3500	-15.132%	1	248	+51.519%
2026-03-23	29.9000	29.9000	29.7400	29.8700	-4.140%	8	249	+28.591%
2026-03-20	30.7600	31.4100	30.7600	31.1600	-17.413%	112	249	+23.267%
2026-03-17	37.7300	37.7300	37.7300	37.7300	-25.361%	1	254	+1.802%
2026-03-13	50.5000	50.5500	50.5000	50.5500	-3.897%	4	254	-24.016%
2026-03-11	52.6000	52.6000	52.6000	52.6000	-2.303%	4	258	-26.977%
2026-03-10	54.1000	54.1000	53.6800	53.8400	-0.701%	4	262	-28.659%
2026-03-09	54.8700	55.0000	54.2200	54.2200	+4.895%	4	263	-29.159%
2026-03-06	50.5000	52.6500	50.1000	51.6900	+7.330%	100	264	-25.692%
2026-03-05	48.3700	48.3700	48.1600	48.1600	-15.211%	2	193	-20.245%
2026-02-20	56.8000	56.8000	56.8000	56.8000	-2.069%	1	192	-32.377%
2026-02-19	58.0000	58.0000	58.0000	58.0000	0.000%	1	193	-33.776%
2026-02-18	58.0000	58.0000	58.0000	58.0000	-12.847%	1	193	-33.776%
2026-02-17	67.5000	67.5000	66.5500	66.5500	-12.607%	4	192	-42.284%
2026-02-12	65.8000	76.1500	65.8000	76.1500	+22.823%	2	191	-49.560%
2026-02-11	62.0000	62.0000	62.0000	62.0000	-3.125%	8	189	-38.048%
2026-02-10	63.9900	64.0000	63.9900	64.0000	-7.648%	4	197	-39.984%
2026-02-09	86.6700	86.6700	69.3000	69.3000	-23.628%	4	197	-44.574%
2026-02-04	90.7400	90.7400	90.7400	90.7400	+37.777%	1	196	-57.670%
2026-01-30	66.0000	66.0000	65.8600	65.8600	-8.171%	2	197	-41.679%
2026-01-27	71.7200	71.7200	71.7200	71.7200	-18.352%	1	196	-46.445%
2026-01-22	87.8400	87.8400	87.8400	87.8400	+22.939%	1	195	-56.273%
2026-01-20	69.6000	71.4500	69.6000	71.4500	-2.723%	2	196	-46.242%
2026-01-16	73.0000	73.4500	73.0000	73.4500	-15.429%	2	195	-47.706%
2026-01-12	86.8500	86.8500	86.8500	86.8500	-1.228%	1	195	-55.774%
2026-01-09	87.9300	87.9300	87.9300	87.9300	-2.159%	1	195	-56.318%
2026-01-08	89.8700	89.8700	89.8700	89.8700	+0.729%	1	194	-57.260%
2025-12-30	90.0000	90.0000	89.2200	89.2200	-4.557%	3	193	-56.949%
2025-12-29	93.4800	93.4800	93.4800	93.4800	+3.982%	1	195	-58.911%
2025-12-24	89.9400	90.4000	89.9000	89.9000	-1.111%	4	193	-57.275%
2025-12-23	91.8800	91.8800	90.9100	90.9100	-1.559%	14	193	-57.749%
2025-12-19	92.5000	92.5000	92.3500	92.3500	+9.810%	3	179	-58.408%
2025-12-17	84.1000	84.1000	84.1000	84.1000	-4.789%	1	177	-54.328%
2025-12-15	88.3300	88.3300	88.3300	88.3300	+43.045%	3	177	-56.515%
2025-12-10	62.0000	62.0000	61.4500	61.7500	-8.383%	4	180	-37.798%
2025-12-09	67.4000	67.4000	67.4000	67.4000	0.000%	1	176	-43.012%
2025-12-04	68.5000	68.5000	67.4000	67.4000	-14.521%	6	175	-43.012%
2025-12-03	78.8500	78.8500	78.8500	78.8500	-3.192%	2	173	-51.287%
2025-12-02	81.7500	81.7500	81.4500	81.4500	-21.683%	2	171	-52.842%
2025-11-26	104.0000	104.0000	104.0000	104.0000	+0.096%	1	171	-63.067%
2025-11-25	99.4500	104.4500	99.4000	103.9000	+20.046%	10	171	-63.032%
2025-11-18	86.2500	86.5500	86.2500	86.5500	+6.654%	2	163	-55.621%
2025-11-13	81.1500	81.1500	81.1500	81.1500	+27.795%	3	164	-52.668%
2025-11-10	63.5000	63.5000	63.5000	63.5000	+12.191%	1	164	-39.512%
2025-11-06	56.6000	56.6000	56.6000	56.6000	+4.815%	1	164	-32.138%
2025-11-05	45.5000	54.0000	45.5000	54.0000	+33.333%	27	164	-28.870%
2025-11-04	40.5000	40.5000	40.5000	40.5000	+6.579%	1	164	-5.160%
2025-11-03	33.5500	38.0000	33.5500	38.0000	+26.667%	2	165	+1.079%
2025-10-31	30.0000	30.0000	30.0000	30.0000	+7.143%	1	165	+28.033%
2025-10-30	28.0000	28.0000	28.0000	28.0000	+18.997%	1	165	+37.179%
2025-10-27	24.4100	24.8900	23.5200	23.5300	-4.350%	16	162	+63.238%
2025-10-24	24.6000	24.6000	24.6000	24.6000	+9.333%	1	162	+56.138%
2025-10-21	22.5000	22.5000	22.5000	22.5000	+2.273%	1	163	+70.711%
2025-10-20	22.0000	22.0000	22.0000	22.0000	-16.981%	1	162	+74.591%
2025-10-08	26.5000	26.5000	26.5000	26.5000	+15.217%	1	162	+44.943%
2025-10-01	23.0000	23.0000	23.0000	23.0000	+53.641%	2	163	+67.000%
2025-09-30	12.6600	15.0100	12.5300	14.9700	+43.942%	15	163	+156.580%
2025-09-26	10.7000	10.7000	10.4000	10.4000	-2.347%	2	171	+269.327%
2025-09-25	10.6500	10.6500	10.6500	10.6500	-10.879%	3	171	+260.657%
2025-09-24	11.1300	12.5000	11.1100	11.9500	-7.651%	12	171	+221.423%
2025-09-09	12.9500	12.9500	12.9400	12.9400	+18.716%	3	175	+196.832%
2025-09-05	10.9800	10.9800	10.9000	10.9000	-13.629%	3	176	+252.385%
2025-08-27	12.6300	12.6300	12.6200	12.6200	-0.158%	3	176	+204.358%
2025-08-26	11.7100	12.6700	11.7000	12.6400	+15.328%	5	176	+203.877%
2025-08-21	11.0200	11.0200	10.9600	10.9600	+8.300%	2	176	+250.456%
2025-08-20	10.1100	10.1200	10.1100	10.1200	-16.086%	3	175	+279.545%
2025-08-15	10.5500	12.0600	9.7500	12.0600	+43.571%	11	172	+218.491%
2025-08-14	8.4000	8.4000	8.4000	8.4000	+28.244%	4	169	+357.262%
2025-08-11	6.5500	6.5500	6.5500	6.5500	-22.668%	2	169	+486.412%
2025-08-07	8.4700	8.4700	8.4700	8.4700	-51.793%	2	168	+353.483%
2025-08-04	16.1500	17.6700	16.1500	17.5700	+11.556%	3	166	+118.611%
2025-08-01	16.5100	16.5100	15.7500	15.7500	+15.047%	3	167	+143.873%
2025-07-31	16.0300	16.5200	12.7600	13.6900	-25.598%	6	169	+180.570%
2025-07-29	18.3700	18.4000	18.3700	18.4000	-29.231%	2	168	+108.750%
2025-07-28	26.0000	26.0000	26.0000	26.0000	+45.008%	1	168	+47.731%
2025-07-17	18.9800	18.9800	17.9300	17.9300	-19.920%	3	167	+114.222%
2025-07-15	22.3900	22.3900	22.3900	22.3900	+4.382%	1	169	+71.550%
2025-07-14	21.4500	21.4500	21.4500	21.4500	+13.914%	1	170	+79.068%
2025-07-09	20.5500	20.5500	18.8300	18.8300	-1.051%	10	171	+103.983%
2025-07-07	19.2000	20.7500	19.0300	19.0300	-27.200%	4	167	+101.839%
2025-06-27	28.1500	28.1500	26.1400	26.1400	-12.867%	2	169	+46.940%
2025-06-16	30.0000	30.0000	30.0000	30.0000	+54.242%	1	168	+28.033%
2025-05-22	19.4500	19.4500	19.4500	19.4500	-7.381%	5	168	+97.481%
2025-05-15	21.0000	21.0000	21.0000	21.0000	-14.286%	1	168	+82.905%
2025-05-08	24.5000	24.5000	24.5000	24.5000	-20.968%	1	167	+56.776%
2025-05-07	31.0000	31.0000	31.0000	31.0000	+12.116%	2	166	+23.903%
2025-04-14	28.1000	28.1000	27.6500	27.6500	-38.556%	2	164	+38.915%
2025-03-10	45.0000	45.0000	45.0000	45.0000	-35.714%	2	163	-14.644%
2025-03-03	70.0000	70.0000	70.0000	70.0000	+12.903%	1	161	-45.129%
2025-02-28	62.0000	62.0000	62.0000	62.0000	-9.489%	2	160	-38.048%
2025-02-27	68.5000	68.5000	68.5000	68.5000	+9.600%	1	160	-43.927%
2025-02-26	62.5000	62.5000	62.5000	62.5000	+1.626%	1	160	-38.544%
2025-02-25	61.5000	61.5000	61.5000	61.5000	+13.910%	1	159	-37.545%
2025-02-24	53.9900	53.9900	53.9900	53.9900	-0.936%	1	159	-28.857%
2025-02-21	54.5000	54.5000	54.5000	54.5000	+5.661%	2	158	-29.523%
2025-02-20	51.5800	51.5800	51.5800	51.5800	+1.137%	2	158	-25.533%
2025-02-12	51.0000	51.0000	51.0000	51.0000	-1.923%	1	158	-24.686%
2025-02-11	52.0000	52.0000	52.0000	52.0000	-6.222%	1	158	-26.135%
2025-02-07	55.4500	55.4500	55.4500	55.4500	+2.476%	2	158	-30.730%
2025-02-06	51.0000	54.1100	51.0000	54.1100	+29.110%	4	158	-29.015%
2025-02-04	41.9900	41.9900	41.9100	41.9100	+2.494%	2	156	-8.351%
2025-01-31	40.7400	40.8900	40.7000	40.8900	+5.632%	12	157	-6.065%
2025-01-30	39.9500	39.9500	38.7100	38.7100	+2.272%	5	157	-0.775%
2025-01-27	37.8500	37.8500	37.8500	37.8500	+46.990%	1	157	+1.480%
2025-01-21	25.7500	25.7500	25.7500	25.7500	+0.980%	1	159	+49.165%
2025-01-17	25.5000	25.5000	25.5000	25.5000	-13.559%	2	159	+50.627%
2025-01-16	29.5000	29.5000	29.5000	29.5000	-25.316%	50	159	+30.203%
2024-12-23	39.2000	39.5000	39.2000	39.5000	+1.412%	4	134	-2.759%
2024-12-20	38.9500	38.9500	38.9500	38.9500	+9.718%	1	135	-1.386%
2024-12-18	35.5000	35.5000	35.5000	35.5000	-16.667%	3	135	+8.197%
2024-12-10	42.6000	42.6000	42.6000	42.6000	+4.668%	90	132	-9.836%
2024-12-09	43.8500	45.0000	40.7000	40.7000	-12.548%	69	132	-5.627%
2024-12-05	46.5400	46.5400	46.5400	46.5400	-5.407%	155	155	-17.469%
2024-10-31	49.2000	49.2000	49.2000	49.2000	0.000%	1	1	-21.931%