Dark

LLY20270115C1340
LLY Jan 15 2027 1340.00 Call (LLY270115C01340000)
option OPRA

EOD

Jul 24, 2026

83.75+4.037%(+3.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	86.3500	86.3500	83.7500	83.7500	+4.037%	5	276	0.000%
2026-07-23	83.1500	83.1500	80.3500	80.5000	+9.434%	11	274	+4.037%
2026-07-21	73.5600	73.5600	73.5600	73.5600	-1.460%	2	274	+13.853%
2026-07-20	74.9000	74.9000	74.6000	74.6500	-6.920%	7	274	+12.190%
2026-07-17	80.2000	80.2000	80.2000	80.2000	+7.449%	2	270	+4.426%
2026-07-16	76.3500	77.3500	74.6400	74.6400	+6.858%	14	270	+12.205%
2026-07-15	65.9500	69.8500	65.9500	69.8500	-17.872%	2	269	+19.900%
2026-07-13	85.7000	85.7000	85.0500	85.0500	+2.101%	5	269	-1.529%
2026-07-10	84.3000	84.3000	83.3000	83.3000	-18.133%	3	270	+0.540%
2026-07-08	103.7000	103.7000	101.7500	101.7500	-5.525%	6	271	-17.690%
2026-07-07	111.1800	111.1800	107.7000	107.7000	+11.283%	3	271	-22.238%
2026-07-06	88.2000	96.7800	88.2000	96.7800	+5.425%	3	269	-13.464%
2026-07-02	101.4000	103.3000	91.8000	91.8000	+7.482%	8	267	-8.769%
2026-07-01	88.4500	92.6500	85.4100	85.4100	-13.945%	3	267	-1.944%
2026-06-30	90.1500	100.3000	90.1500	99.2500	-5.969%	6	265	-15.617%
2026-06-29	106.7600	106.7800	105.5500	105.5500	+8.035%	5	267	-20.654%
2026-06-26	95.9600	98.4000	93.7200	97.7000	+58.091%	18	267	-14.278%
2026-06-25	62.5000	70.0000	61.8000	61.8000	-5.879%	10	268	+35.518%
2026-06-16	66.6000	66.6000	65.6600	65.6600	-1.263%	6	274	+27.551%
2026-06-15	67.2000	67.2000	66.5000	66.5000	-10.977%	2	274	+25.940%
2026-06-12	74.7000	74.7000	74.7000	74.7000	-10.324%	3	272	+12.115%
2026-06-10	83.3000	83.3000	83.3000	83.3000	+2.460%	3	272	+0.540%
2026-06-09	81.3000	81.3000	81.3000	81.3000	-3.901%	6	275	+3.014%
2026-06-08	96.1000	96.1000	84.6000	84.6000	-0.821%	6	269	-1.005%
2026-06-05	85.3000	85.3000	85.3000	85.3000	+24.708%	1	267	-1.817%
2026-06-04	73.0000	75.8500	68.4000	68.4000	+23.243%	19	266	+22.442%
2026-06-03	55.5000	55.5000	55.5000	55.5000	+11.000%	1	265	+50.901%
2026-06-02	50.0000	50.0000	50.0000	50.0000	-9.091%	2	264	+67.500%
2026-06-01	53.4000	55.0000	53.4000	55.0000	-10.787%	3	264	+52.273%
2026-05-29	58.4000	61.6500	56.3000	61.6500	-14.375%	32	263	+35.848%
2026-05-28	67.3500	72.0000	67.3500	72.0000	+34.705%	17	254	+16.319%
2026-05-27	54.4000	54.4000	52.8000	53.4500	+3.786%	8	268	+56.688%
2026-05-26	51.2000	51.5100	51.2000	51.5000	+9.574%	4	265	+62.621%
2026-05-22	47.0000	47.0000	47.0000	47.0000	+26.958%	1	267	+78.191%
2026-05-20	37.0000	37.0200	37.0000	37.0200	+2.833%	4	266	+126.229%
2026-05-19	34.0000	36.0000	33.9700	36.0000	+11.248%	46	259	+132.639%
2026-05-15	32.1100	32.6400	30.8900	32.3600	-2.058%	50	259	+158.807%
2026-05-14	33.2000	33.3800	33.0400	33.0400	-8.628%	16	232	+153.481%
2026-05-13	31.5600	36.1600	30.5000	36.1600	+20.936%	28	223	+131.610%
2026-05-12	26.0000	30.2000	26.0000	29.9000	+30.283%	13	223	+180.100%
2026-05-08	23.5500	23.5500	22.9500	22.9500	-11.900%	6	223	+264.924%
2026-05-07	27.2000	27.9500	25.8000	26.0500	-9.391%	59	223	+221.497%
2026-05-05	28.8000	28.9500	28.5500	28.7500	+113.279%	8	211	+191.304%
2026-04-29	13.6500	13.7900	12.9000	13.4800	-23.147%	17	212	+521.291%
2026-04-24	17.5400	17.5400	17.5400	17.5400	-20.490%	1	214	+377.480%
2026-04-23	22.0600	22.0600	22.0600	22.0600	-7.311%	1	214	+279.646%
2026-04-17	23.8000	23.8000	23.8000	23.8000	+22.617%	2	214	+251.891%
2026-04-15	19.4100	19.4100	19.4100	19.4100	-26.198%	1	212	+331.479%
2026-04-10	26.3000	26.3000	26.3000	26.3000	-8.042%	1	212	+218.441%
2026-04-09	29.0000	29.0000	28.6000	28.6000	-0.175%	28	212	+192.832%
2026-04-08	29.4000	29.4000	28.6500	28.6500	+17.659%	8	217	+192.321%
2026-04-07	24.3500	24.3500	24.3500	24.3500	-21.452%	1	217	+243.943%
2026-04-02	33.0000	33.1500	31.0000	31.0000	-11.429%	3	215	+170.161%
2026-04-01	35.0000	35.0000	35.0000	35.0000	+25.899%	5	215	+139.286%
2026-03-31	27.8000	27.8000	27.8000	27.8000	+19.570%	1	210	+201.259%
2026-03-30	23.0500	23.2500	23.0500	23.2500	-10.646%	2	209	+260.215%
2026-03-24	26.0200	26.0200	26.0200	26.0200	-9.401%	1	209	+221.868%
2026-03-20	28.8000	28.8000	28.7000	28.7200	-0.966%	8	209	+191.609%
2026-03-18	29.0000	29.0000	29.0000	29.0000	-37.822%	1	206	+188.793%
2026-03-13	47.1000	47.1000	46.6400	46.6400	-5.010%	6	206	+79.567%
2026-03-11	49.1000	49.1000	49.1000	49.1000	+4.557%	1	206	+70.570%
2026-03-05	46.9600	46.9600	46.9600	46.9600	-8.012%	1	207	+78.343%
2026-03-04	51.0500	51.0500	51.0500	51.0500	-0.156%	2	208	+64.055%
2026-03-03	51.1300	51.1300	51.1300	51.1300	-7.036%	1	208	+63.798%
2026-03-02	55.0000	55.0000	55.0000	55.0000	-3.509%	3	208	+52.273%
2026-02-27	57.0000	57.0000	57.0000	57.0000	-9.881%	3	211	+46.930%
2026-02-23	61.5000	63.8000	61.5000	63.2500	+2.016%	3	208	+32.411%
2026-02-17	62.0000	62.0000	62.0000	62.0000	-5.918%	1	208	+35.081%
2026-02-12	65.9000	65.9000	65.9000	65.9000	+13.523%	2	207	+27.086%
2026-02-11	58.0500	58.0500	58.0500	58.0500	+0.086%	6	209	+44.272%
2026-02-10	60.3600	60.3600	58.0000	58.0000	-9.657%	4	215	+44.397%
2026-02-09	77.8500	77.8500	64.2000	64.2000	+1.422%	4	214	+30.452%
2026-02-06	62.9500	63.3000	62.9500	63.3000	+7.671%	2	213	+32.306%
2026-01-28	58.7900	58.7900	58.7900	58.7900	-22.939%	1	213	+42.456%
2026-01-21	77.0000	77.0000	76.2900	76.2900	-5.896%	6	214	+9.778%
2026-01-09	81.0700	81.0700	81.0700	81.0700	+6.321%	12	208	+3.306%
2026-01-02	76.2500	76.2500	76.2500	76.2500	-9.710%	1	196	+9.836%
2025-12-24	84.7200	84.7200	83.9800	84.4500	-0.354%	10	193	-0.829%
2025-12-23	86.6200	86.6200	84.7500	84.7500	+6.604%	2	193	-1.180%
2025-12-17	81.1500	81.1500	79.5000	79.5000	-1.973%	2	192	+5.346%
2025-12-16	81.1000	81.1000	81.1000	81.1000	-4.363%	1	191	+3.268%
2025-12-15	85.3200	85.9000	83.7500	84.8000	+20.626%	24	191	-1.238%
2025-12-12	70.6400	72.0000	69.6000	70.3000	+10.188%	32	191	+19.132%
2025-12-05	63.0000	63.8000	63.0000	63.8000	+0.314%	31	195	+31.270%
2025-12-04	64.8500	64.8500	63.6000	63.6000	-35.003%	4	164	+31.682%
2025-11-26	101.6500	101.6500	97.8500	97.8500	-0.508%	54	110	-14.410%
2025-11-25	93.9500	98.3500	93.4500	98.3500	+13.634%	10	110	-14.845%
2025-11-21	87.1500	87.1500	86.5500	86.5500	+10.086%	2	107	-3.235%
2025-11-13	72.2000	78.6200	72.2000	78.6200	+7.920%	20	106	+6.525%
2025-11-12	72.4000	72.8500	72.4000	72.8500	+43.688%	2	87	+14.962%
2025-11-05	45.0000	50.7000	45.0000	50.7000	+120.435%	6	87	+65.187%
2025-10-27	22.4500	23.0000	21.7500	23.0000	+5.456%	16	86	+264.130%
2025-10-23	21.8100	21.8100	21.8100	21.8100	+10.542%	1	86	+283.998%
2025-10-22	19.7300	19.7300	19.7300	19.7300	-23.852%	7	86	+324.480%
2025-10-06	25.9100	25.9100	25.9100	25.9100	+7.958%	1	93	+223.234%
2025-10-03	24.0000	24.0000	24.0000	24.0000	+70.819%	1	92	+248.958%
2025-09-30	11.8400	14.0500	11.4100	14.0500	+29.972%	17	91	+496.085%
2025-09-25	14.8100	14.8100	10.8100	10.8100	-5.590%	4	101	+674.746%
2025-09-24	10.5500	11.4500	10.5300	11.4500	-6.911%	5	102	+631.441%
2025-09-19	11.6000	12.3500	11.5500	12.3000	-0.405%	4	102	+580.894%
2025-09-10	11.5500	12.4000	11.5500	12.3500	+0.899%	6	102	+578.138%
2025-09-09	12.2400	12.2400	12.2400	12.2400	+14.930%	3	100	+584.232%
2025-09-05	10.6500	10.6500	10.6500	10.6500	-13.344%	3	103	+686.385%
2025-08-27	12.2800	12.2900	12.2800	12.2900	+7.807%	2	103	+581.448%
2025-08-21	11.4000	11.4000	11.4000	11.4000	+4.491%	1	103	+634.649%
2025-08-19	10.9100	10.9100	10.9100	10.9100	+11.327%	1	102	+667.644%
2025-08-15	9.8000	9.8000	9.8000	9.8000	+42.857%	1	101	+754.592%
2025-08-13	6.8500	6.8600	5.8900	6.8600	-5.510%	5	100	+1,120.845%
2025-08-11	7.3000	7.3000	7.2600	7.2600	+32.724%	4	100	+1,053.581%
2025-08-08	5.4700	5.4700	5.4700	5.4700	-21.857%	2	100	+1,431.079%
2025-08-07	7.7600	7.7600	6.8300	7.0000	-57.447%	7	100	+1,096.429%
2025-08-04	15.9800	16.4500	15.7100	16.4500	+1.984%	4	100	+409.119%
2025-08-01	16.1300	16.1300	16.1300	16.1300	+28.321%	1	100	+419.219%
2025-07-31	12.5700	12.5700	12.5700	12.5700	-30.552%	1	101	+566.269%
2025-07-29	18.1000	18.1000	18.1000	18.1000	-20.264%	1	101	+362.707%
2025-07-28	22.7300	22.7300	20.1900	22.7000	+14.995%	5	101	+268.943%
2025-07-23	19.7500	19.7500	19.7400	19.7400	+7.692%	3	101	+324.265%
2025-07-15	21.6500	21.7000	18.3300	18.3300	-10.147%	5	101	+356.901%
2025-07-14	20.2000	20.4000	20.2000	20.4000	+17.919%	2	102	+310.539%
2025-07-07	17.3200	18.2000	17.2800	17.3000	-5.568%	6	102	+384.104%
2025-07-02	18.3200	18.3200	18.3200	18.3200	-9.127%	1	102	+357.151%
2025-07-01	21.5700	21.5700	20.1600	20.1600	+3.067%	2	101	+315.427%
2025-06-30	20.4700	21.0400	19.5600	19.5600	-14.920%	8	100	+328.170%
2025-06-18	22.9900	22.9900	22.9900	22.9900	-25.599%	12	87	+264.289%
2025-06-11	30.6500	31.0000	30.4500	30.9000	+78.406%	24	87	+171.036%
2025-05-22	17.3200	17.3200	17.3200	17.3200	-11.043%	6	83	+383.545%
2025-05-21	19.4700	19.4700	19.4700	19.4700	-44.132%	1	83	+330.149%
2025-04-23	35.5000	35.5000	34.8500	34.8500	+39.400%	2	82	+140.316%
2025-04-15	25.4000	25.4000	25.0000	25.0000	+3.178%	4	82	+235.000%
2025-04-10	24.2300	24.2300	24.2300	24.2300	-43.215%	1	83	+245.646%
2025-02-05	42.6700	42.6700	42.6700	42.6700	+8.603%	1	83	+96.274%
2025-02-04	39.4300	41.1400	38.6100	39.2900	+1.788%	119	83	+113.159%
2025-01-31	38.5600	38.6600	38.5000	38.6000	+56.911%	88	27	+116.969%
2025-01-17	24.6000	24.6000	24.6000	24.6000	-15.026%	10	4	+240.447%
2025-01-16	28.9500	28.9500	28.9500	28.9500	-11.872%	1	4	+189.292%
2025-01-02	32.8500	32.8500	32.8500	32.8500	-6.009%	1	3	+154.947%
2024-12-12	34.9500	34.9500	34.9500	34.9500	-27.640%	1	2	+139.628%
2024-12-04	48.3000	48.3000	48.3000	48.3000	+29.491%	1	2	+73.395%
2024-11-29	37.3000	37.3000	37.3000	37.3000	+26.655%	2	2	+124.531%
2024-11-21	29.4500	29.4500	29.4500	29.4500	-2.322%	1	2	+184.380%
2024-11-06	30.1500	30.1500	30.1500	30.1500	-29.965%	1	2	+177.778%
2024-10-30	43.0500	43.0500	43.0500	43.0500	0.000%	1	1	+94.541%