Dark

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

EOD

Jul 23, 2026

86.65+11.734%(+9.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	85.4000	89.7500	85.4000	86.6500	+11.734%	5	282	0.000%
2026-07-21	77.1000	77.5500	77.1000	77.5500	-4.259%	5	282	+11.734%
2026-07-20	84.3200	84.3200	81.0000	81.0000	-6.971%	15	285	+6.975%
2026-07-17	88.5700	90.2200	87.0000	87.0700	+7.361%	20	293	-0.482%
2026-07-16	89.0500	89.0500	80.0500	81.1000	-12.039%	40	287	+6.843%
2026-07-13	92.2000	92.2000	92.2000	92.2000	+0.490%	1	263	-6.020%
2026-07-10	90.0000	91.7500	89.7500	91.7500	-17.750%	6	264	-5.559%
2026-07-09	111.5500	111.5500	111.5500	111.5500	+0.677%	4	268	-22.322%
2026-07-08	113.1600	113.1600	110.8000	110.8000	+6.692%	4	265	-21.796%
2026-07-06	98.7300	103.8500	98.7300	103.8500	+0.864%	2	263	-16.562%
2026-07-02	110.5300	110.5300	102.9600	102.9600	+15.478%	3	263	-15.841%
2026-07-01	91.6100	91.6100	89.1600	89.1600	-15.086%	2	263	-2.815%
2026-06-30	97.4500	106.8000	96.5000	105.0000	-7.080%	6	264	-17.476%
2026-06-29	106.8000	113.0000	105.9500	113.0000	+10.589%	5	262	-23.319%
2026-06-26	90.0000	102.1800	90.0000	102.1800	+74.996%	7	265	-15.199%
2026-06-23	58.3900	58.3900	58.3900	58.3900	-3.248%	1	264	+48.399%
2026-06-18	60.4500	60.4500	60.3500	60.3500	-8.906%	5	258	+43.579%
2026-06-17	66.2500	66.2500	66.2500	66.2500	-7.343%	1	258	+30.792%
2026-06-15	72.2000	72.6800	68.7000	71.5000	-10.569%	14	258	+21.189%
2026-06-12	80.2000	80.2000	79.9500	79.9500	-12.766%	3	255	+8.380%
2026-06-11	81.1000	91.6500	81.1000	91.6500	+12.939%	3	257	-5.456%
2026-06-10	88.1000	88.1000	81.1500	81.1500	-4.776%	3	255	+6.778%
2026-06-09	85.2500	85.2500	85.2200	85.2200	-0.676%	2	253	+1.678%
2026-06-05	85.8000	85.8000	85.8000	85.8000	+13.447%	1	253	+0.991%
2026-06-04	80.9500	81.0500	75.6300	75.6300	+26.260%	8	252	+14.571%
2026-06-03	59.9000	59.9000	59.9000	59.9000	+14.532%	1	251	+44.658%
2026-06-02	52.0200	53.9500	52.0200	52.3000	-12.042%	21	250	+65.679%
2026-06-01	58.5800	59.4600	58.5800	59.4600	-9.704%	6	231	+45.728%
2026-05-29	62.6500	65.8500	62.6500	65.8500	-21.354%	2	231	+31.587%
2026-05-28	83.7300	83.7300	83.7300	83.7300	+49.919%	1	230	+3.487%
2026-05-26	55.7000	55.8500	55.4000	55.8500	+7.198%	6	229	+55.148%
2026-05-22	52.1000	52.1000	52.1000	52.1000	+15.778%	2	231	+66.315%
2026-05-21	45.0000	45.0000	45.0000	45.0000	+17.188%	1	231	+92.556%
2026-05-19	38.4000	38.4000	38.4000	38.4000	+7.353%	1	231	+125.651%
2026-05-14	35.5000	35.7700	35.5000	35.7700	-6.849%	3	229	+142.242%
2026-05-13	34.5600	38.4000	34.5600	38.4000	+18.885%	3	228	+125.651%
2026-05-12	32.3000	32.3000	32.3000	32.3000	+10.427%	1	228	+168.266%
2026-05-11	28.6000	29.5000	28.6000	29.2500	+14.258%	6	228	+196.239%
2026-05-08	28.4500	28.4500	24.6900	25.6000	-13.367%	25	232	+238.477%
2026-05-07	29.8000	29.8000	29.5500	29.5500	-7.800%	2	213	+193.232%
2026-05-06	32.0500	32.0500	32.0500	32.0500	-3.026%	1	213	+170.359%
2026-05-05	33.0500	33.0500	33.0500	33.0500	+2.006%	1	212	+162.179%
2026-05-01	32.4000	32.4000	32.4000	32.4000	+28.317%	1	211	+167.438%
2026-04-30	21.2500	25.2500	20.8100	25.2500	+71.419%	7	211	+243.168%
2026-04-29	15.6300	15.7000	14.4000	14.7300	-19.640%	10	212	+488.255%
2026-04-24	19.1200	19.1200	18.3300	18.3300	-22.066%	2	212	+372.722%
2026-04-22	23.5200	23.5200	23.5200	23.5200	+4.533%	2	211	+268.410%
2026-04-21	22.5000	22.5000	22.5000	22.5000	-13.127%	1	210	+285.111%
2026-04-20	25.9200	25.9200	25.9000	25.9000	-5.232%	4	210	+234.556%
2026-04-14	26.9600	27.3300	26.9600	27.3300	-16.294%	2	206	+217.051%
2026-04-10	30.4000	32.6500	30.4000	32.6500	+25.336%	100	206	+165.391%
2026-04-07	26.3000	26.3500	26.0200	26.0500	-27.031%	23	251	+232.630%
2026-04-02	35.9500	35.9500	35.7000	35.7000	-4.800%	2	255	+142.717%
2026-04-01	33.3000	37.5000	33.3000	37.5000	+47.929%	8	255	+131.067%
2026-03-30	25.3500	25.3500	25.3500	25.3500	-15.132%	1	248	+241.815%
2026-03-23	29.9000	29.9000	29.7400	29.8700	-4.140%	8	249	+190.090%
2026-03-20	30.7600	31.4100	30.7600	31.1600	-17.413%	112	249	+178.081%
2026-03-17	37.7300	37.7300	37.7300	37.7300	-25.361%	1	254	+129.658%
2026-03-13	50.5000	50.5500	50.5000	50.5500	-3.897%	4	254	+71.414%
2026-03-11	52.6000	52.6000	52.6000	52.6000	-2.303%	4	258	+64.734%
2026-03-10	54.1000	54.1000	53.6800	53.8400	-0.701%	4	262	+60.940%
2026-03-09	54.8700	55.0000	54.2200	54.2200	+4.895%	4	263	+59.812%
2026-03-06	50.5000	52.6500	50.1000	51.6900	+7.330%	100	264	+67.634%
2026-03-05	48.3700	48.3700	48.1600	48.1600	-15.211%	2	193	+79.921%
2026-02-20	56.8000	56.8000	56.8000	56.8000	-2.069%	1	192	+52.553%
2026-02-19	58.0000	58.0000	58.0000	58.0000	0.000%	1	193	+49.397%
2026-02-18	58.0000	58.0000	58.0000	58.0000	-12.847%	1	193	+49.397%
2026-02-17	67.5000	67.5000	66.5500	66.5500	-12.607%	4	192	+30.203%
2026-02-12	65.8000	76.1500	65.8000	76.1500	+22.823%	2	191	+13.789%
2026-02-11	62.0000	62.0000	62.0000	62.0000	-3.125%	8	189	+39.758%
2026-02-10	63.9900	64.0000	63.9900	64.0000	-7.648%	4	197	+35.391%
2026-02-09	86.6700	86.6700	69.3000	69.3000	-23.628%	4	197	+25.036%
2026-02-04	90.7400	90.7400	90.7400	90.7400	+37.777%	1	196	-4.507%
2026-01-30	66.0000	66.0000	65.8600	65.8600	-8.171%	2	197	+31.567%
2026-01-27	71.7200	71.7200	71.7200	71.7200	-18.352%	1	196	+20.817%
2026-01-22	87.8400	87.8400	87.8400	87.8400	+22.939%	1	195	-1.355%
2026-01-20	69.6000	71.4500	69.6000	71.4500	-2.723%	2	196	+21.274%
2026-01-16	73.0000	73.4500	73.0000	73.4500	-15.429%	2	195	+17.971%
2026-01-12	86.8500	86.8500	86.8500	86.8500	-1.228%	1	195	-0.230%
2026-01-09	87.9300	87.9300	87.9300	87.9300	-2.159%	1	195	-1.456%
2026-01-08	89.8700	89.8700	89.8700	89.8700	+0.729%	1	194	-3.583%
2025-12-30	90.0000	90.0000	89.2200	89.2200	-4.557%	3	193	-2.881%
2025-12-29	93.4800	93.4800	93.4800	93.4800	+3.982%	1	195	-7.306%
2025-12-24	89.9400	90.4000	89.9000	89.9000	-1.111%	4	193	-3.615%
2025-12-23	91.8800	91.8800	90.9100	90.9100	-1.559%	14	193	-4.686%
2025-12-19	92.5000	92.5000	92.3500	92.3500	+9.810%	3	179	-6.172%
2025-12-17	84.1000	84.1000	84.1000	84.1000	-4.789%	1	177	+3.032%
2025-12-15	88.3300	88.3300	88.3300	88.3300	+43.045%	3	177	-1.902%
2025-12-10	62.0000	62.0000	61.4500	61.7500	-8.383%	4	180	+40.324%
2025-12-09	67.4000	67.4000	67.4000	67.4000	0.000%	1	176	+28.561%
2025-12-04	68.5000	68.5000	67.4000	67.4000	-14.521%	6	175	+28.561%
2025-12-03	78.8500	78.8500	78.8500	78.8500	-3.192%	2	173	+9.892%
2025-12-02	81.7500	81.7500	81.4500	81.4500	-21.683%	2	171	+6.384%
2025-11-26	104.0000	104.0000	104.0000	104.0000	+0.096%	1	171	-16.683%
2025-11-25	99.4500	104.4500	99.4000	103.9000	+20.046%	10	171	-16.603%
2025-11-18	86.2500	86.5500	86.2500	86.5500	+6.654%	2	163	+0.116%
2025-11-13	81.1500	81.1500	81.1500	81.1500	+27.795%	3	164	+6.778%
2025-11-10	63.5000	63.5000	63.5000	63.5000	+12.191%	1	164	+36.457%
2025-11-06	56.6000	56.6000	56.6000	56.6000	+4.815%	1	164	+53.092%
2025-11-05	45.5000	54.0000	45.5000	54.0000	+33.333%	27	164	+60.463%
2025-11-04	40.5000	40.5000	40.5000	40.5000	+6.579%	1	164	+113.951%
2025-11-03	33.5500	38.0000	33.5500	38.0000	+26.667%	2	165	+128.026%
2025-10-31	30.0000	30.0000	30.0000	30.0000	+7.143%	1	165	+188.833%
2025-10-30	28.0000	28.0000	28.0000	28.0000	+18.997%	1	165	+209.464%
2025-10-27	24.4100	24.8900	23.5200	23.5300	-4.350%	16	162	+268.253%
2025-10-24	24.6000	24.6000	24.6000	24.6000	+9.333%	1	162	+252.236%
2025-10-21	22.5000	22.5000	22.5000	22.5000	+2.273%	1	163	+285.111%
2025-10-20	22.0000	22.0000	22.0000	22.0000	-16.981%	1	162	+293.864%
2025-10-08	26.5000	26.5000	26.5000	26.5000	+15.217%	1	162	+226.981%
2025-10-01	23.0000	23.0000	23.0000	23.0000	+53.641%	2	163	+276.739%
2025-09-30	12.6600	15.0100	12.5300	14.9700	+43.942%	15	163	+478.824%
2025-09-26	10.7000	10.7000	10.4000	10.4000	-2.347%	2	171	+733.173%
2025-09-25	10.6500	10.6500	10.6500	10.6500	-10.879%	3	171	+713.615%
2025-09-24	11.1300	12.5000	11.1100	11.9500	-7.651%	12	171	+625.105%
2025-09-09	12.9500	12.9500	12.9400	12.9400	+18.716%	3	175	+569.629%
2025-09-05	10.9800	10.9800	10.9000	10.9000	-13.629%	3	176	+694.954%
2025-08-27	12.6300	12.6300	12.6200	12.6200	-0.158%	3	176	+586.609%
2025-08-26	11.7100	12.6700	11.7000	12.6400	+15.328%	5	176	+585.522%
2025-08-21	11.0200	11.0200	10.9600	10.9600	+8.300%	2	176	+690.602%
2025-08-20	10.1100	10.1200	10.1100	10.1200	-16.086%	3	175	+756.225%
2025-08-15	10.5500	12.0600	9.7500	12.0600	+43.571%	11	172	+618.491%
2025-08-14	8.4000	8.4000	8.4000	8.4000	+28.244%	4	169	+931.548%
2025-08-11	6.5500	6.5500	6.5500	6.5500	-22.668%	2	169	+1,222.901%
2025-08-07	8.4700	8.4700	8.4700	8.4700	-51.793%	2	168	+923.022%
2025-08-04	16.1500	17.6700	16.1500	17.5700	+11.556%	3	166	+393.170%
2025-08-01	16.5100	16.5100	15.7500	15.7500	+15.047%	3	167	+450.159%
2025-07-31	16.0300	16.5200	12.7600	13.6900	-25.598%	6	169	+532.944%
2025-07-29	18.3700	18.4000	18.3700	18.4000	-29.231%	2	168	+370.924%
2025-07-28	26.0000	26.0000	26.0000	26.0000	+45.008%	1	168	+233.269%
2025-07-17	18.9800	18.9800	17.9300	17.9300	-19.920%	3	167	+383.268%
2025-07-15	22.3900	22.3900	22.3900	22.3900	+4.382%	1	169	+287.003%
2025-07-14	21.4500	21.4500	21.4500	21.4500	+13.914%	1	170	+303.963%
2025-07-09	20.5500	20.5500	18.8300	18.8300	-1.051%	10	171	+360.170%
2025-07-07	19.2000	20.7500	19.0300	19.0300	-27.200%	4	167	+355.334%
2025-06-27	28.1500	28.1500	26.1400	26.1400	-12.867%	2	169	+231.484%
2025-06-16	30.0000	30.0000	30.0000	30.0000	+54.242%	1	168	+188.833%
2025-05-22	19.4500	19.4500	19.4500	19.4500	-7.381%	5	168	+345.501%
2025-05-15	21.0000	21.0000	21.0000	21.0000	-14.286%	1	168	+312.619%
2025-05-08	24.5000	24.5000	24.5000	24.5000	-20.968%	1	167	+253.673%
2025-05-07	31.0000	31.0000	31.0000	31.0000	+12.116%	2	166	+179.516%
2025-04-14	28.1000	28.1000	27.6500	27.6500	-38.556%	2	164	+213.382%
2025-03-10	45.0000	45.0000	45.0000	45.0000	-35.714%	2	163	+92.556%
2025-03-03	70.0000	70.0000	70.0000	70.0000	+12.903%	1	161	+23.786%
2025-02-28	62.0000	62.0000	62.0000	62.0000	-9.489%	2	160	+39.758%
2025-02-27	68.5000	68.5000	68.5000	68.5000	+9.600%	1	160	+26.496%
2025-02-26	62.5000	62.5000	62.5000	62.5000	+1.626%	1	160	+38.640%
2025-02-25	61.5000	61.5000	61.5000	61.5000	+13.910%	1	159	+40.894%
2025-02-24	53.9900	53.9900	53.9900	53.9900	-0.936%	1	159	+60.493%
2025-02-21	54.5000	54.5000	54.5000	54.5000	+5.661%	2	158	+58.991%
2025-02-20	51.5800	51.5800	51.5800	51.5800	+1.137%	2	158	+67.991%
2025-02-12	51.0000	51.0000	51.0000	51.0000	-1.923%	1	158	+69.902%
2025-02-11	52.0000	52.0000	52.0000	52.0000	-6.222%	1	158	+66.635%
2025-02-07	55.4500	55.4500	55.4500	55.4500	+2.476%	2	158	+56.267%
2025-02-06	51.0000	54.1100	51.0000	54.1100	+29.110%	4	158	+60.137%
2025-02-04	41.9900	41.9900	41.9100	41.9100	+2.494%	2	156	+106.753%
2025-01-31	40.7400	40.8900	40.7000	40.8900	+5.632%	12	157	+111.910%
2025-01-30	39.9500	39.9500	38.7100	38.7100	+2.272%	5	157	+123.844%
2025-01-27	37.8500	37.8500	37.8500	37.8500	+46.990%	1	157	+128.930%
2025-01-21	25.7500	25.7500	25.7500	25.7500	+0.980%	1	159	+236.505%
2025-01-17	25.5000	25.5000	25.5000	25.5000	-13.559%	2	159	+239.804%
2025-01-16	29.5000	29.5000	29.5000	29.5000	-25.316%	50	159	+193.729%
2024-12-23	39.2000	39.5000	39.2000	39.5000	+1.412%	4	134	+119.367%
2024-12-20	38.9500	38.9500	38.9500	38.9500	+9.718%	1	135	+122.465%
2024-12-18	35.5000	35.5000	35.5000	35.5000	-16.667%	3	135	+144.085%
2024-12-10	42.6000	42.6000	42.6000	42.6000	+4.668%	90	132	+103.404%
2024-12-09	43.8500	45.0000	40.7000	40.7000	-12.548%	69	132	+112.899%
2024-12-05	46.5400	46.5400	46.5400	46.5400	-5.407%	155	155	+86.184%
2024-10-31	49.2000	49.2000	49.2000	49.2000	0.000%	1	1	+76.118%