Dark

LLY20270115C1360
LLY Jan 15 2027 1360.00 Call (LLY270115C01360000)
option OPRA

EOD

Sep 9, 2026

31.07-1.833%(-0.58)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	34.0000	34.0000	30.6500	31.0700	-1.833%	21	403	0.000%
2026-09-08	32.9300	33.8500	30.0000	31.6500	-7.048%	28	403	-1.833%
2026-09-04	34.0500	34.0500	34.0500	34.0500	-10.630%	1	410	-8.752%
2026-09-03	40.8200	40.8200	38.0000	38.1000	-9.286%	23	410	-18.451%
2026-09-02	46.0400	47.8000	42.0000	42.0000	+3.270%	54	418	-26.024%
2026-09-01	40.5500	40.6700	40.5500	40.6700	-1.668%	2	420	-23.605%
2026-08-31	40.2000	41.6200	40.1000	41.3600	-1.991%	30	420	-24.879%
2026-08-28	44.9400	45.4200	42.2000	42.2000	-13.666%	37	435	-26.374%
2026-08-27	48.7700	48.9800	48.7700	48.8800	-11.208%	3	436	-36.436%
2026-08-26	57.4500	58.6000	55.0500	55.0500	-26.502%	20	435	-43.560%
2026-08-25	75.9000	79.1500	74.9000	74.9000	+1.656%	20	433	-58.518%
2026-08-24	72.1000	74.8100	72.1000	73.6800	-12.504%	55	420	-57.831%
2026-08-21	76.2600	85.6000	76.2600	84.2100	+8.086%	19	398	-63.104%
2026-08-20	84.7000	84.7000	77.9100	77.9100	-17.117%	4	399	-60.121%
2026-08-19	94.6500	96.2300	85.7800	94.0000	+50.641%	40	399	-66.947%
2026-08-18	58.0500	64.0500	58.0500	62.4000	+15.235%	4	389	-50.208%
2026-08-17	55.8400	55.8400	53.3000	54.1500	+3.300%	4	392	-42.622%
2026-08-14	53.0800	53.0800	52.0000	52.4200	-17.901%	17	392	-40.729%
2026-08-13	69.8500	69.8500	63.8500	63.8500	-5.965%	3	393	-51.339%
2026-08-11	75.9400	75.9400	67.9000	67.9000	-9.707%	11	393	-54.242%
2026-08-10	64.8200	75.3600	64.8200	75.2000	+30.329%	24	388	-58.684%
2026-08-07	58.6500	58.6500	57.7000	57.7000	-2.451%	2	384	-46.153%
2026-08-06	62.4200	62.4200	59.1500	59.1500	-1.417%	15	382	-47.473%
2026-08-05	69.0000	75.0000	60.0000	60.0000	+20.724%	9	374	-48.217%
2026-08-04	48.8400	49.7000	48.8400	49.7000	+8.043%	5	373	-37.485%
2026-08-03	46.0000	46.0000	46.0000	46.0000	-24.590%	1	372	-32.457%
2026-07-30	61.0000	61.0000	61.0000	61.0000	-27.725%	1	372	-49.066%
2026-07-29	85.5500	85.5500	84.4000	84.4000	+7.763%	5	372	-63.187%
2026-07-27	78.3200	78.3200	78.3200	78.3200	-2.466%	1	368	-60.329%
2026-07-24	80.3000	80.3000	80.3000	80.3000	+7.281%	1	368	-61.308%
2026-07-23	70.0000	77.4000	70.0000	74.8500	+15.867%	6	367	-58.490%
2026-07-22	64.9500	64.9500	64.4000	64.6000	-7.780%	7	367	-51.904%
2026-07-20	68.8500	70.0500	68.7500	70.0500	-5.466%	8	364	-55.646%
2026-07-17	73.4000	74.1000	73.4000	74.1000	+3.405%	5	367	-58.070%
2026-07-16	73.3500	73.3500	71.6600	71.6600	+17.572%	2	363	-56.642%
2026-07-15	61.4500	61.4500	60.6300	60.9500	-23.237%	3	363	-49.024%
2026-07-13	79.2000	79.4000	79.2000	79.4000	+2.412%	2	362	-60.869%
2026-07-10	78.4000	78.4900	77.5300	77.5300	-19.516%	6	361	-59.925%
2026-07-08	96.3300	96.3300	96.3300	96.3300	-5.234%	1	362	-67.746%
2026-07-07	103.4500	103.4500	101.6500	101.6500	+19.588%	2	363	-69.434%
2026-07-06	85.0000	85.0000	85.0000	85.0000	-7.407%	1	364	-63.447%
2026-07-02	96.1500	96.8500	91.5500	91.8000	+11.543%	8	361	-66.155%
2026-07-01	82.4000	82.4000	81.7000	82.3000	-10.950%	6	361	-62.248%
2026-06-30	93.5800	93.5800	92.4200	92.4200	-2.726%	2	362	-66.382%
2026-06-29	95.0100	95.0100	95.0100	95.0100	+5.158%	2	362	-67.298%
2026-06-26	79.6500	91.9200	79.6500	90.3500	+73.750%	31	362	-65.612%
2026-06-22	54.6500	54.6500	52.0000	52.0000	+4.945%	2	355	-40.250%
2026-06-18	49.5500	49.5500	49.5500	49.5500	-10.170%	2	355	-37.296%
2026-06-17	55.1600	55.1600	55.1600	55.1600	-10.816%	1	355	-43.673%
2026-06-15	61.7500	61.8500	61.4000	61.8500	-11.554%	6	355	-49.766%
2026-06-12	75.7500	75.7500	69.6000	69.9300	-13.292%	16	355	-55.570%
2026-06-09	80.6500	80.6500	80.6500	80.6500	+13.432%	2	353	-61.476%
2026-06-05	75.0500	75.0500	71.1000	71.1000	+8.384%	3	353	-56.301%
2026-06-04	61.2400	66.2000	61.2400	65.6000	+27.626%	3	354	-52.637%
2026-06-03	51.4000	51.4000	51.4000	51.4000	+2.370%	1	354	-39.553%
2026-06-01	50.2400	50.2400	50.2100	50.2100	-7.362%	5	354	-38.120%
2026-05-29	54.2000	54.2000	54.2000	54.2000	-14.860%	1	354	-42.675%
2026-05-28	62.5900	63.6600	62.4800	63.6600	+22.423%	6	354	-51.194%
2026-05-27	52.0000	52.0000	52.0000	52.0000	+14.790%	1	354	-40.250%
2026-05-26	47.3500	47.4800	45.3000	45.3000	+33.235%	9	353	-31.413%
2026-05-20	34.0000	34.0000	34.0000	34.0000	+5.100%	3	351	-8.618%
2026-05-19	31.0000	32.3500	27.0000	32.3500	+20.037%	9	350	-3.957%
2026-05-18	26.9500	26.9500	26.9500	26.9500	-11.349%	1	350	+15.288%
2026-05-14	30.1500	30.4000	30.1500	30.4000	+7.801%	15	350	+2.204%
2026-05-13	28.2000	28.2000	28.2000	28.2000	+4.444%	4	325	+10.177%
2026-05-12	27.1000	27.5000	27.0000	27.0000	+19.100%	7	325	+15.074%
2026-05-01	22.6700	22.6700	22.6700	22.6700	+8.833%	1	325	+37.053%
2026-04-23	20.7000	20.8300	20.7000	20.8300	-7.832%	2	325	+49.160%
2026-04-14	22.6000	22.6000	22.6000	22.6000	-3.253%	1	325	+37.478%
2026-04-10	26.0000	26.0000	23.1800	23.3600	-11.347%	102	324	+33.005%
2026-04-09	26.3500	26.3500	26.3500	26.3500	+5.400%	1	368	+17.913%
2026-04-07	24.2500	25.1700	24.2500	25.0000	-5.123%	84	367	+24.280%
2026-04-06	26.3500	26.3500	26.3500	26.3500	-5.386%	1	381	+17.913%
2026-04-02	27.9000	27.9000	27.8500	27.8500	-19.509%	2	381	+11.562%
2026-04-01	26.2400	34.7500	26.2400	34.6000	+37.356%	4	381	-10.202%
2026-03-25	25.4000	25.5600	25.1500	25.1900	-14.232%	18	383	+23.343%
2026-03-18	29.3700	29.3700	29.3700	29.3700	-5.865%	7	386	+5.788%
2026-03-17	31.2000	32.7800	31.2000	31.2000	-24.729%	8	386	-0.417%
2026-03-16	41.6100	41.6100	41.4500	41.4500	+0.974%	2	387	-25.042%
2026-03-12	41.3400	41.3400	41.0500	41.0500	-8.083%	2	386	-24.312%
2026-03-11	45.2300	45.2300	44.6600	44.6600	-2.913%	2	386	-30.430%
2026-03-10	47.6200	48.4300	46.0000	46.0000	-4.167%	9	386	-32.457%
2026-03-09	47.1800	48.8900	45.2500	48.0000	+6.336%	274	389	-35.271%
2026-03-06	43.0000	46.6500	43.0000	45.1400	-17.402%	102	361	-31.170%
2026-03-02	54.6500	54.6500	54.6500	54.6500	+0.092%	1	285	-43.147%
2026-02-27	54.6000	54.6000	54.6000	54.6000	-6.314%	1	285	-43.095%
2026-02-24	59.4500	60.4500	58.2800	58.2800	-2.867%	6	285	-46.688%
2026-02-23	59.5000	60.0000	59.5000	60.0000	+3.717%	10	279	-48.217%
2026-02-17	57.8500	57.8500	57.8500	57.8500	-11.000%	1	270	-46.292%
2026-02-13	65.0000	65.0000	65.0000	65.0000	+3.967%	5	270	-52.200%
2026-02-12	60.2900	62.5200	60.2900	62.5200	+15.032%	8	270	-50.304%
2026-02-11	55.3000	55.3000	53.7000	54.3500	-9.718%	98	270	-42.833%
2026-02-09	60.2000	60.2000	60.2000	60.2000	+0.166%	1	242	-48.389%
2026-02-06	60.1000	60.1000	60.1000	60.1000	+4.159%	2	242	-48.303%
2026-02-05	60.2500	60.2500	57.2000	57.7000	-27.604%	3	240	-46.153%
2026-02-04	68.0300	79.7000	68.0300	79.7000	+62.653%	17	240	-61.016%
2026-02-03	49.0000	49.0000	49.0000	49.0000	-17.923%	1	236	-36.592%
2026-02-02	59.7000	59.7000	59.7000	59.7000	-0.500%	1	236	-47.956%
2026-01-30	60.0000	60.0000	60.0000	60.0000	-20.656%	1	236	-48.217%
2026-01-22	75.4700	75.6200	75.4700	75.6200	+6.959%	5	235	-58.913%
2026-01-21	70.7500	70.7500	70.7000	70.7000	+12.133%	2	232	-56.054%
2026-01-20	63.0500	63.0500	63.0500	63.0500	+10.517%	1	233	-50.722%
2026-01-15	57.0500	57.0500	57.0500	57.0500	-28.688%	1	233	-45.539%
2026-01-13	80.0000	80.0000	80.0000	80.0000	+2.564%	10	232	-61.163%
2026-01-12	75.0000	78.0000	75.0000	78.0000	+6.137%	11	232	-60.167%
2026-01-09	73.4900	73.4900	73.4900	73.4900	-14.347%	30	232	-57.722%
2026-01-07	86.2000	86.2000	85.8000	85.8000	+21.084%	2	218	-63.788%
2026-01-06	70.8600	70.8600	70.8600	70.8600	-8.272%	36	218	-56.153%
2025-12-31	77.3000	77.3000	77.2500	77.2500	+3.970%	3	184	-59.780%
2025-12-17	74.3000	74.3000	74.3000	74.3000	-9.113%	1	184	-58.183%
2025-12-15	81.7500	81.7500	81.7500	81.7500	+26.902%	8	184	-61.994%
2025-12-12	64.4200	64.4200	64.4200	64.4200	+15.863%	1	184	-51.770%
2025-12-10	53.4000	55.6000	53.4000	55.6000	-6.318%	2	184	-44.119%
2025-12-09	59.3500	59.3500	59.3500	59.3500	-2.143%	1	182	-47.650%
2025-12-04	60.6500	60.6500	60.6500	60.6500	-10.440%	2	182	-48.772%
2025-12-03	69.0000	70.1900	67.7200	67.7200	-8.363%	23	182	-54.120%
2025-12-02	76.4500	76.4500	73.3300	73.9000	-20.538%	9	180	-57.957%
2025-11-26	92.8500	93.0000	92.7500	93.0000	+13.139%	5	179	-66.591%
2025-11-21	82.0000	82.4000	82.0000	82.2000	+0.440%	11	179	-62.202%
2025-11-19	81.7900	81.8400	81.7900	81.8400	+13.777%	2	177	-62.036%
2025-11-13	71.9300	71.9300	71.9300	71.9300	+34.776%	7	178	-56.805%
2025-11-10	53.3700	53.3700	53.3700	53.3700	+36.846%	1	178	-41.784%
2025-11-07	40.0000	40.0000	39.0000	39.0000	-11.101%	9	179	-20.333%
2025-11-06	45.8000	46.2500	43.8700	43.8700	+34.985%	7	179	-29.177%
2025-11-03	30.0000	32.5000	30.0000	32.5000	+60.099%	5	177	-4.400%
2025-10-27	20.3400	20.9100	19.9900	20.3000	-1.552%	19	179	+53.054%
2025-10-23	20.6200	20.6200	20.6200	20.6200	+6.674%	1	179	+50.679%
2025-10-22	20.2500	22.7700	18.4600	19.3300	+3.314%	7	180	+60.735%
2025-10-21	18.7100	18.7100	18.7100	18.7100	+4.118%	1	176	+66.061%
2025-10-20	17.7400	19.7500	17.7000	17.9700	-16.806%	76	176	+72.899%
2025-10-16	21.2700	21.6600	21.2700	21.6000	+3.498%	3	156	+43.843%
2025-10-15	21.0700	23.5000	20.8700	20.8700	-22.127%	8	156	+48.874%
2025-10-10	26.8000	26.8000	26.8000	26.8000	+18.847%	1	151	+15.933%
2025-10-08	24.0000	24.0000	22.5500	22.5500	-1.485%	2	150	+37.783%
2025-10-06	22.8900	22.8900	22.8900	22.8900	-0.478%	1	150	+35.736%
2025-10-03	22.6800	23.0000	21.5000	23.0000	+13.805%	24	150	+35.087%
2025-10-01	20.0000	20.2200	20.0000	20.2100	+54.866%	4	163	+53.736%
2025-09-30	10.9000	13.2000	10.8600	13.0500	+16.518%	13	160	+138.084%
2025-09-25	11.1900	11.2000	11.1900	11.2000	+8.844%	3	154	+177.411%
2025-09-24	10.3000	10.3000	10.2900	10.2900	-2.464%	5	154	+201.944%
2025-09-23	10.1500	10.5500	10.1400	10.5500	-6.637%	17	149	+194.502%
2025-09-22	11.3000	11.3000	11.3000	11.3000	+6.103%	1	141	+174.956%
2025-09-19	10.6000	10.6500	10.6000	10.6500	-10.504%	2	140	+191.737%
2025-09-16	12.1000	12.1000	11.9000	11.9000	+10.185%	2	141	+161.092%
2025-09-10	10.8000	10.8000	10.8000	10.8000	-3.139%	2	141	+187.685%
2025-09-09	10.9200	11.2500	10.9000	11.1500	+20.541%	5	141	+178.655%
2025-09-05	9.2900	9.2900	9.2500	9.2500	-14.352%	3	141	+235.892%
2025-09-04	10.7000	10.8000	10.7000	10.8000	-2.703%	2	138	+187.685%
2025-08-27	11.7500	11.7500	11.1000	11.1000	+26.136%	7	138	+179.910%
2025-08-25	8.8000	8.8000	8.8000	8.8000	-11.469%	1	145	+253.068%
2025-08-21	9.9100	9.9400	9.8300	9.9400	+8.634%	3	145	+212.575%
2025-08-15	9.1500	9.1500	9.1500	9.1500	+10.507%	1	145	+239.563%
2025-08-14	8.2600	8.2800	8.2600	8.2800	+29.375%	2	146	+275.242%
2025-08-13	5.9500	6.4000	5.9500	6.4000	+22.137%	3	146	+385.469%
2025-08-08	7.0000	7.0000	5.1800	5.2400	-21.203%	8	149	+492.939%
2025-08-07	6.6500	6.6500	6.6500	6.6500	-55.098%	1	141	+367.218%
2025-08-05	14.8100	14.8100	14.8100	14.8100	+5.786%	2	141	+109.791%
2025-08-01	12.6600	14.0000	12.6600	14.0000	+31.703%	22	139	+121.929%
2025-07-31	10.6300	10.6300	10.6300	10.6300	-42.726%	2	119	+192.286%
2025-07-23	18.5800	18.5800	18.5600	18.5600	+22.025%	3	117	+67.403%
2025-07-21	15.2100	15.2100	15.2100	15.2100	-15.123%	20	120	+104.274%
2025-07-15	17.8800	17.9200	17.8800	17.9200	-7.724%	3	100	+73.382%
2025-07-14	19.4200	19.4200	19.4200	19.4200	+8.796%	2	97	+59.990%
2025-07-09	17.9500	17.9500	17.8500	17.8500	+12.406%	4	98	+74.062%
2025-07-07	15.5100	19.4700	15.5100	15.8800	-3.699%	8	98	+95.655%
2025-07-03	16.3300	16.4900	16.3300	16.4900	-38.147%	2	92	+88.417%
2025-06-11	28.5500	28.5500	26.6600	26.6600	+17.187%	6	92	+16.542%
2025-06-09	23.3000	23.3500	22.7500	22.7500	+2.755%	8	92	+36.571%
2025-06-06	22.2800	22.2800	22.1400	22.1400	+31.943%	4	93	+40.334%
2025-05-22	17.4000	17.4000	16.7800	16.7800	-6.881%	7	93	+85.161%
2025-05-21	18.0500	18.0500	18.0200	18.0200	+0.111%	7	95	+72.420%
2025-05-13	18.0000	18.0000	18.0000	18.0000	-7.216%	20	92	+72.611%
2025-05-12	20.0000	20.0000	19.4000	19.4000	-53.886%	2	72	+60.155%
2025-04-25	41.8500	42.0700	41.8500	42.0700	+6.912%	6	72	-26.147%
2025-04-24	38.9500	39.3500	38.9000	39.3500	+18.882%	3	72	-21.042%
2025-04-23	34.0000	34.0000	32.9000	33.1000	-17.167%	8	72	-6.133%
2025-04-17	40.5500	41.7500	37.3500	39.9600	-5.821%	72	16	-22.247%
2025-03-10	42.4300	42.4300	42.4300	42.4300	-0.492%	1	16	-26.774%
2025-02-19	42.6400	42.6400	42.6400	42.6400	+1.331%	1	16	-27.134%
2025-02-18	42.0800	42.0800	42.0800	42.0800	+6.694%	1	16	-26.164%
2025-02-14	39.3200	39.4400	39.3200	39.4400	-12.141%	14	16	-21.222%
2025-02-13	44.9900	44.9900	44.8900	44.8900	-6.887%	7	15	-30.786%
2025-02-07	48.2100	48.2100	48.2100	48.2100	+7.014%	2	15	-35.553%
2025-02-06	45.0500	45.0500	45.0500	45.0500	+20.551%	1	15	-31.032%
2025-02-04	37.3900	37.3900	37.3700	37.3700	+2.891%	2	14	-16.858%
2025-01-31	36.2600	36.3200	36.2000	36.3200	+45.280%	12	13	-14.455%
2025-01-21	25.0000	25.0000	25.0000	25.0000	-16.667%	2	10	+24.280%
2025-01-07	30.0000	30.0000	30.0000	30.0000	+0.671%	95	8	+3.567%
2025-01-06	30.0000	30.0000	29.8000	29.8000	-3.871%	11	96	+4.262%
2025-01-02	31.0000	31.0000	31.0000	31.0000	-11.429%	5	86	+0.226%
2024-12-24	35.0000	35.0000	35.0000	35.0000	-4.632%	15	96	-11.229%
2024-12-16	36.6400	36.7000	36.6400	36.7000	-1.078%	2	94	-15.341%
2024-12-10	37.1000	37.1000	37.1000	37.1000	+10.945%	90	94	-16.253%
2024-11-14	32.9500	33.4400	32.9500	33.4400	+15.310%	40	4	-7.087%
2024-11-07	29.0000	29.0000	29.0000	29.0000	-33.638%	30	40	+7.138%
2024-10-30	45.4100	45.8700	43.7000	43.7000	0.000%	22	10	-28.902%