Dark

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

EOD

Sep 9, 2026

36.52+3.898%(+1.37)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	36.5200	36.5200	36.5200	36.5200	+3.898%	4	364	0.000%
2026-09-08	36.0000	36.1500	33.3500	35.1500	-9.756%	17	364	+3.898%
2026-09-04	41.7400	41.7400	38.6000	38.9500	-13.444%	10	374	-6.239%
2026-09-03	44.8200	45.0000	42.0000	45.0000	-2.996%	14	374	-18.844%
2026-09-02	46.7800	46.7800	46.3900	46.3900	+2.068%	2	370	-21.276%
2026-09-01	47.2600	47.2600	45.4500	45.4500	-1.045%	7	369	-19.648%
2026-08-31	44.4500	45.9300	44.4000	45.9300	-4.551%	24	368	-20.488%
2026-08-28	50.3500	50.3500	48.1200	48.1200	-11.787%	29	367	-24.106%
2026-08-27	53.8200	54.7000	53.4500	54.5500	-13.618%	13	374	-33.052%
2026-08-26	58.5500	63.1500	58.4000	63.1500	-18.093%	5	372	-42.169%
2026-08-25	83.2500	86.0500	77.1000	77.1000	-2.590%	20	370	-52.633%
2026-08-24	79.1500	79.1500	79.1500	79.1500	-14.801%	1	366	-53.860%
2026-08-21	91.6000	92.9000	91.4500	92.9000	+9.333%	4	367	-60.689%
2026-08-20	94.7800	95.0300	84.9700	84.9700	-18.596%	19	367	-57.020%
2026-08-19	101.9500	105.2400	92.0000	104.3800	+76.318%	136	364	-65.012%
2026-08-17	59.4900	61.0200	58.7000	59.2000	-0.970%	7	341	-38.311%
2026-08-14	59.6800	59.7800	59.6800	59.7800	-19.173%	3	343	-38.909%
2026-08-13	83.0000	83.0000	73.9600	73.9600	-3.130%	3	341	-50.622%
2026-08-12	77.0400	78.6400	76.3500	76.3500	-2.178%	108	342	-52.168%
2026-08-11	75.5400	80.3100	75.4500	78.0500	-4.747%	7	288	-53.209%
2026-08-10	75.0000	82.0500	75.0000	81.9400	+29.755%	9	285	-55.431%
2026-08-07	58.0000	64.1000	58.0000	63.1500	-5.109%	7	285	-42.169%
2026-08-06	64.8500	66.5500	64.8500	66.5500	+10.000%	3	286	-45.124%
2026-08-05	60.7500	60.7500	60.5000	60.5000	+19.518%	2	287	-39.636%
2026-08-04	53.4500	53.4500	50.6200	50.6200	-1.613%	6	288	-27.855%
2026-08-03	61.0000	61.0000	49.0000	51.4500	-14.606%	17	290	-29.018%
2026-07-31	55.2800	60.2500	55.2800	60.2500	-30.787%	11	285	-39.386%
2026-07-29	93.8200	93.8200	87.0500	87.0500	-6.799%	2	276	-58.047%
2026-07-28	96.5000	96.5000	93.4000	93.4000	+11.522%	3	276	-60.899%
2026-07-24	86.3500	86.3500	83.7500	83.7500	+4.037%	5	276	-56.394%
2026-07-23	83.1500	83.1500	80.3500	80.5000	+9.434%	11	274	-54.634%
2026-07-21	73.5600	73.5600	73.5600	73.5600	-1.460%	2	274	-50.353%
2026-07-20	74.9000	74.9000	74.6000	74.6500	-6.920%	7	274	-51.078%
2026-07-17	80.2000	80.2000	80.2000	80.2000	+7.449%	2	270	-54.464%
2026-07-16	76.3500	77.3500	74.6400	74.6400	+6.858%	14	270	-51.072%
2026-07-15	65.9500	69.8500	65.9500	69.8500	-17.872%	2	269	-47.717%
2026-07-13	85.7000	85.7000	85.0500	85.0500	+2.101%	5	269	-57.061%
2026-07-10	84.3000	84.3000	83.3000	83.3000	-18.133%	3	270	-56.158%
2026-07-08	103.7000	103.7000	101.7500	101.7500	-5.525%	6	271	-64.108%
2026-07-07	111.1800	111.1800	107.7000	107.7000	+11.283%	3	271	-66.091%
2026-07-06	88.2000	96.7800	88.2000	96.7800	+5.425%	3	269	-62.265%
2026-07-02	101.4000	103.3000	91.8000	91.8000	+7.482%	8	267	-60.218%
2026-07-01	88.4500	92.6500	85.4100	85.4100	-13.945%	3	267	-57.242%
2026-06-30	90.1500	100.3000	90.1500	99.2500	-5.969%	6	265	-63.204%
2026-06-29	106.7600	106.7800	105.5500	105.5500	+8.035%	5	267	-65.400%
2026-06-26	95.9600	98.4000	93.7200	97.7000	+58.091%	18	267	-62.620%
2026-06-25	62.5000	70.0000	61.8000	61.8000	-5.879%	10	268	-40.906%
2026-06-16	66.6000	66.6000	65.6600	65.6600	-1.263%	6	274	-44.380%
2026-06-15	67.2000	67.2000	66.5000	66.5000	-10.977%	2	274	-45.083%
2026-06-12	74.7000	74.7000	74.7000	74.7000	-10.324%	3	272	-51.111%
2026-06-10	83.3000	83.3000	83.3000	83.3000	+2.460%	3	272	-56.158%
2026-06-09	81.3000	81.3000	81.3000	81.3000	-3.901%	6	275	-55.080%
2026-06-08	96.1000	96.1000	84.6000	84.6000	-0.821%	6	269	-56.832%
2026-06-05	85.3000	85.3000	85.3000	85.3000	+24.708%	1	267	-57.186%
2026-06-04	73.0000	75.8500	68.4000	68.4000	+23.243%	19	266	-46.608%
2026-06-03	55.5000	55.5000	55.5000	55.5000	+11.000%	1	265	-34.198%
2026-06-02	50.0000	50.0000	50.0000	50.0000	-9.091%	2	264	-26.960%
2026-06-01	53.4000	55.0000	53.4000	55.0000	-10.787%	3	264	-33.600%
2026-05-29	58.4000	61.6500	56.3000	61.6500	-14.375%	32	263	-40.762%
2026-05-28	67.3500	72.0000	67.3500	72.0000	+34.705%	17	254	-49.278%
2026-05-27	54.4000	54.4000	52.8000	53.4500	+3.786%	8	268	-31.674%
2026-05-26	51.2000	51.5100	51.2000	51.5000	+9.574%	4	265	-29.087%
2026-05-22	47.0000	47.0000	47.0000	47.0000	+26.958%	1	267	-22.298%
2026-05-20	37.0000	37.0200	37.0000	37.0200	+2.833%	4	266	-1.351%
2026-05-19	34.0000	36.0000	33.9700	36.0000	+11.248%	46	259	+1.444%
2026-05-15	32.1100	32.6400	30.8900	32.3600	-2.058%	50	259	+12.855%
2026-05-14	33.2000	33.3800	33.0400	33.0400	-8.628%	16	232	+10.533%
2026-05-13	31.5600	36.1600	30.5000	36.1600	+20.936%	28	223	+0.996%
2026-05-12	26.0000	30.2000	26.0000	29.9000	+30.283%	13	223	+22.140%
2026-05-08	23.5500	23.5500	22.9500	22.9500	-11.900%	6	223	+59.129%
2026-05-07	27.2000	27.9500	25.8000	26.0500	-9.391%	59	223	+40.192%
2026-05-05	28.8000	28.9500	28.5500	28.7500	+113.279%	8	211	+27.026%
2026-04-29	13.6500	13.7900	12.9000	13.4800	-23.147%	17	212	+170.920%
2026-04-24	17.5400	17.5400	17.5400	17.5400	-20.490%	1	214	+108.210%
2026-04-23	22.0600	22.0600	22.0600	22.0600	-7.311%	1	214	+65.549%
2026-04-17	23.8000	23.8000	23.8000	23.8000	+22.617%	2	214	+53.445%
2026-04-15	19.4100	19.4100	19.4100	19.4100	-26.198%	1	212	+88.150%
2026-04-10	26.3000	26.3000	26.3000	26.3000	-8.042%	1	212	+38.859%
2026-04-09	29.0000	29.0000	28.6000	28.6000	-0.175%	28	212	+27.692%
2026-04-08	29.4000	29.4000	28.6500	28.6500	+17.659%	8	217	+27.469%
2026-04-07	24.3500	24.3500	24.3500	24.3500	-21.452%	1	217	+49.979%
2026-04-02	33.0000	33.1500	31.0000	31.0000	-11.429%	3	215	+17.806%
2026-04-01	35.0000	35.0000	35.0000	35.0000	+25.899%	5	215	+4.343%
2026-03-31	27.8000	27.8000	27.8000	27.8000	+19.570%	1	210	+31.367%
2026-03-30	23.0500	23.2500	23.0500	23.2500	-10.646%	2	209	+57.075%
2026-03-24	26.0200	26.0200	26.0200	26.0200	-9.401%	1	209	+40.354%
2026-03-20	28.8000	28.8000	28.7000	28.7200	-0.966%	8	209	+27.159%
2026-03-18	29.0000	29.0000	29.0000	29.0000	-37.822%	1	206	+25.931%
2026-03-13	47.1000	47.1000	46.6400	46.6400	-5.010%	6	206	-21.698%
2026-03-11	49.1000	49.1000	49.1000	49.1000	+4.557%	1	206	-25.621%
2026-03-05	46.9600	46.9600	46.9600	46.9600	-8.012%	1	207	-22.232%
2026-03-04	51.0500	51.0500	51.0500	51.0500	-0.156%	2	208	-28.462%
2026-03-03	51.1300	51.1300	51.1300	51.1300	-7.036%	1	208	-28.574%
2026-03-02	55.0000	55.0000	55.0000	55.0000	-3.509%	3	208	-33.600%
2026-02-27	57.0000	57.0000	57.0000	57.0000	-9.881%	3	211	-35.930%
2026-02-23	61.5000	63.8000	61.5000	63.2500	+2.016%	3	208	-42.261%
2026-02-17	62.0000	62.0000	62.0000	62.0000	-5.918%	1	208	-41.097%
2026-02-12	65.9000	65.9000	65.9000	65.9000	+13.523%	2	207	-44.583%
2026-02-11	58.0500	58.0500	58.0500	58.0500	+0.086%	6	209	-37.089%
2026-02-10	60.3600	60.3600	58.0000	58.0000	-9.657%	4	215	-37.034%
2026-02-09	77.8500	77.8500	64.2000	64.2000	+1.422%	4	214	-43.115%
2026-02-06	62.9500	63.3000	62.9500	63.3000	+7.671%	2	213	-42.306%
2026-01-28	58.7900	58.7900	58.7900	58.7900	-22.939%	1	213	-37.881%
2026-01-21	77.0000	77.0000	76.2900	76.2900	-5.896%	6	214	-52.130%
2026-01-09	81.0700	81.0700	81.0700	81.0700	+6.321%	12	208	-54.953%
2026-01-02	76.2500	76.2500	76.2500	76.2500	-9.710%	1	196	-52.105%
2025-12-24	84.7200	84.7200	83.9800	84.4500	-0.354%	10	193	-56.755%
2025-12-23	86.6200	86.6200	84.7500	84.7500	+6.604%	2	193	-56.909%
2025-12-17	81.1500	81.1500	79.5000	79.5000	-1.973%	2	192	-54.063%
2025-12-16	81.1000	81.1000	81.1000	81.1000	-4.363%	1	191	-54.969%
2025-12-15	85.3200	85.9000	83.7500	84.8000	+20.626%	24	191	-56.934%
2025-12-12	70.6400	72.0000	69.6000	70.3000	+10.188%	32	191	-48.051%
2025-12-05	63.0000	63.8000	63.0000	63.8000	+0.314%	31	195	-42.759%
2025-12-04	64.8500	64.8500	63.6000	63.6000	-35.003%	4	164	-42.579%
2025-11-26	101.6500	101.6500	97.8500	97.8500	-0.508%	54	110	-62.678%
2025-11-25	93.9500	98.3500	93.4500	98.3500	+13.634%	10	110	-62.867%
2025-11-21	87.1500	87.1500	86.5500	86.5500	+10.086%	2	107	-57.805%
2025-11-13	72.2000	78.6200	72.2000	78.6200	+7.920%	20	106	-53.549%
2025-11-12	72.4000	72.8500	72.4000	72.8500	+43.688%	2	87	-49.870%
2025-11-05	45.0000	50.7000	45.0000	50.7000	+120.435%	6	87	-27.968%
2025-10-27	22.4500	23.0000	21.7500	23.0000	+5.456%	16	86	+58.783%
2025-10-23	21.8100	21.8100	21.8100	21.8100	+10.542%	1	86	+67.446%
2025-10-22	19.7300	19.7300	19.7300	19.7300	-23.852%	7	86	+85.099%
2025-10-06	25.9100	25.9100	25.9100	25.9100	+7.958%	1	93	+40.949%
2025-10-03	24.0000	24.0000	24.0000	24.0000	+70.819%	1	92	+52.167%
2025-09-30	11.8400	14.0500	11.4100	14.0500	+29.972%	17	91	+159.929%
2025-09-25	14.8100	14.8100	10.8100	10.8100	-5.590%	4	101	+237.835%
2025-09-24	10.5500	11.4500	10.5300	11.4500	-6.911%	5	102	+218.952%
2025-09-19	11.6000	12.3500	11.5500	12.3000	-0.405%	4	102	+196.911%
2025-09-10	11.5500	12.4000	11.5500	12.3500	+0.899%	6	102	+195.709%
2025-09-09	12.2400	12.2400	12.2400	12.2400	+14.930%	3	100	+198.366%
2025-09-05	10.6500	10.6500	10.6500	10.6500	-13.344%	3	103	+242.911%
2025-08-27	12.2800	12.2900	12.2800	12.2900	+7.807%	2	103	+197.152%
2025-08-21	11.4000	11.4000	11.4000	11.4000	+4.491%	1	103	+220.351%
2025-08-19	10.9100	10.9100	10.9100	10.9100	+11.327%	1	102	+234.739%
2025-08-15	9.8000	9.8000	9.8000	9.8000	+42.857%	1	101	+272.653%
2025-08-13	6.8500	6.8600	5.8900	6.8600	-5.510%	5	100	+432.362%
2025-08-11	7.3000	7.3000	7.2600	7.2600	+32.724%	4	100	+403.030%
2025-08-08	5.4700	5.4700	5.4700	5.4700	-21.857%	2	100	+567.642%
2025-08-07	7.7600	7.7600	6.8300	7.0000	-57.447%	7	100	+421.714%
2025-08-04	15.9800	16.4500	15.7100	16.4500	+1.984%	4	100	+122.006%
2025-08-01	16.1300	16.1300	16.1300	16.1300	+28.321%	1	100	+126.410%
2025-07-31	12.5700	12.5700	12.5700	12.5700	-30.552%	1	101	+190.533%
2025-07-29	18.1000	18.1000	18.1000	18.1000	-20.264%	1	101	+101.768%
2025-07-28	22.7300	22.7300	20.1900	22.7000	+14.995%	5	101	+60.881%
2025-07-23	19.7500	19.7500	19.7400	19.7400	+7.692%	3	101	+85.005%
2025-07-15	21.6500	21.7000	18.3300	18.3300	-10.147%	5	101	+99.236%
2025-07-14	20.2000	20.4000	20.2000	20.4000	+17.919%	2	102	+79.020%
2025-07-07	17.3200	18.2000	17.2800	17.3000	-5.568%	6	102	+111.098%
2025-07-02	18.3200	18.3200	18.3200	18.3200	-9.127%	1	102	+99.345%
2025-07-01	21.5700	21.5700	20.1600	20.1600	+3.067%	2	101	+81.151%
2025-06-30	20.4700	21.0400	19.5600	19.5600	-14.920%	8	100	+86.708%
2025-06-18	22.9900	22.9900	22.9900	22.9900	-25.599%	12	87	+58.852%
2025-06-11	30.6500	31.0000	30.4500	30.9000	+78.406%	24	87	+18.188%
2025-05-22	17.3200	17.3200	17.3200	17.3200	-11.043%	6	83	+110.855%
2025-05-21	19.4700	19.4700	19.4700	19.4700	-44.132%	1	83	+87.571%
2025-04-23	35.5000	35.5000	34.8500	34.8500	+39.400%	2	82	+4.792%
2025-04-15	25.4000	25.4000	25.0000	25.0000	+3.178%	4	82	+46.080%
2025-04-10	24.2300	24.2300	24.2300	24.2300	-43.215%	1	83	+50.722%
2025-02-05	42.6700	42.6700	42.6700	42.6700	+8.603%	1	83	-14.413%
2025-02-04	39.4300	41.1400	38.6100	39.2900	+1.788%	119	83	-7.050%
2025-01-31	38.5600	38.6600	38.5000	38.6000	+56.911%	88	27	-5.389%
2025-01-17	24.6000	24.6000	24.6000	24.6000	-15.026%	10	4	+48.455%
2025-01-16	28.9500	28.9500	28.9500	28.9500	-11.872%	1	4	+26.149%
2025-01-02	32.8500	32.8500	32.8500	32.8500	-6.009%	1	3	+11.172%
2024-12-12	34.9500	34.9500	34.9500	34.9500	-27.640%	1	2	+4.492%
2024-12-04	48.3000	48.3000	48.3000	48.3000	+29.491%	1	2	-24.389%
2024-11-29	37.3000	37.3000	37.3000	37.3000	+26.655%	2	2	-2.091%
2024-11-21	29.4500	29.4500	29.4500	29.4500	-2.322%	1	2	+24.007%
2024-11-06	30.1500	30.1500	30.1500	30.1500	-29.965%	1	2	+21.128%
2024-10-30	43.0500	43.0500	43.0500	43.0500	0.000%	1	1	-15.168%