Dark

LLY20270115C1400
LLY Jan 15 2027 1400.00 Call (LLY270115C01400000)
option OPRA

EOD

Sep 9, 2026

24.87-0.520%(-0.13)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	25.0000	25.7500	24.3000	24.8700	-0.520%	95	1,070	0.000%
2026-09-08	25.0000	26.7500	24.1500	25.0000	-12.281%	58	1,057	-0.520%
2026-09-04	30.0000	30.3200	27.8500	28.5000	-14.491%	80	1,038	-12.737%
2026-09-03	31.7800	33.9300	31.5000	33.3300	-2.828%	39	1,038	-25.383%
2026-09-02	37.0000	40.0000	34.3000	34.3000	+4.097%	23	1,054	-27.493%
2026-09-01	36.0000	36.0000	32.9500	32.9500	-0.962%	3	1,051	-24.522%
2026-08-31	34.5000	34.5000	31.9000	33.2700	-8.974%	74	1,050	-25.248%
2026-08-28	35.4000	40.4500	35.2300	36.5500	-2.793%	22	1,047	-31.956%
2026-08-27	39.9200	41.6200	37.6000	37.6000	-13.364%	22	1,056	-33.856%
2026-08-26	46.1000	50.0500	42.5000	43.4000	-30.124%	43	1,054	-42.696%
2026-08-25	63.6000	67.8300	62.1100	62.1100	+0.828%	15	1,047	-59.958%
2026-08-24	60.0000	62.4000	60.0000	61.6000	-13.239%	5	1,034	-59.627%
2026-08-21	63.1700	74.5500	62.8900	71.0000	+6.240%	32	1,033	-64.972%
2026-08-20	73.0000	74.5800	66.8300	66.8300	-15.619%	12	1,025	-62.786%
2026-08-19	65.3800	82.0000	65.3800	79.2000	+49.265%	390	1,023	-68.598%
2026-08-18	50.4000	53.0600	47.5500	53.0600	+20.045%	16	782	-53.129%
2026-08-17	37.7500	47.0600	37.7500	44.2000	-3.913%	11	779	-43.733%
2026-08-14	43.0000	46.0000	42.5600	46.0000	-15.160%	12	782	-45.935%
2026-08-13	59.1800	59.6200	54.0000	54.2200	-8.102%	38	783	-54.131%
2026-08-12	54.9200	63.3500	54.9200	59.0000	-1.667%	14	770	-57.847%
2026-08-11	57.1500	60.4000	57.1500	60.0000	-6.250%	30	771	-58.550%
2026-08-10	55.9700	64.0000	55.9700	64.0000	+33.333%	27	758	-61.141%
2026-08-07	50.1100	50.1100	48.0000	48.0000	-10.112%	2	759	-48.188%
2026-08-06	63.0000	64.3000	50.4000	53.4000	+11.250%	29	758	-53.427%
2026-08-05	60.0300	62.0000	42.4200	48.0000	+20.603%	91	762	-48.188%
2026-08-04	40.1500	40.8000	39.8000	39.8000	+2.051%	7	700	-37.513%
2026-08-03	38.0000	41.4000	38.0000	39.0000	-17.021%	9	697	-36.231%
2026-07-31	44.6000	47.0000	42.5000	47.0000	-7.480%	12	694	-47.085%
2026-07-30	55.5100	55.5100	50.0000	50.8000	-24.573%	17	694	-51.043%
2026-07-29	74.5600	76.0000	67.3500	67.3500	-9.646%	9	689	-63.073%
2026-07-28	75.5000	80.0000	74.5400	74.5400	+11.838%	18	684	-66.635%
2026-07-27	70.0000	70.0000	66.6500	66.6500	-4.786%	12	682	-62.686%
2026-07-24	70.0000	70.0000	70.0000	70.0000	+11.288%	5	682	-64.471%
2026-07-23	63.6300	64.7000	61.5000	62.9000	+11.229%	16	679	-60.461%
2026-07-22	55.0000	56.7000	55.0000	56.5500	-3.745%	4	674	-56.021%
2026-07-20	62.0000	64.0000	58.7500	58.7500	-5.698%	12	672	-57.668%
2026-07-17	62.9800	64.4400	62.3000	62.3000	+3.231%	5	667	-60.080%
2026-07-16	55.0000	66.0000	55.0000	60.3500	+16.058%	19	667	-58.790%
2026-07-15	49.9500	52.0000	49.9500	52.0000	-7.539%	10	668	-52.173%
2026-07-14	56.6600	56.7000	53.0000	56.2400	-16.620%	11	669	-55.779%
2026-07-13	63.5000	67.6200	63.5000	67.4500	-3.643%	7	666	-63.128%
2026-07-10	70.0000	70.0000	66.4900	70.0000	-9.502%	25	662	-64.471%
2026-07-09	82.0000	82.0000	75.0000	77.3500	-5.382%	18	671	-67.847%
2026-07-08	80.0000	86.8500	80.0000	81.7500	-7.700%	25	684	-69.578%
2026-07-07	90.5800	90.5800	88.4400	88.5700	+12.114%	36	685	-71.921%
2026-07-06	70.0000	79.0000	70.0000	79.0000	-0.729%	16	695	-68.519%
2026-07-02	76.0000	85.8300	75.0000	79.5800	+13.946%	24	682	-68.748%
2026-07-01	75.5000	75.5500	66.0000	69.8400	-11.303%	56	682	-64.390%
2026-06-30	76.7000	82.5000	74.1400	78.7400	-9.494%	46	672	-68.415%
2026-06-29	90.5000	90.5000	79.7400	87.0000	+10.546%	49	663	-71.414%
2026-06-26	74.6000	80.5000	71.8500	78.7000	+60.122%	72	656	-68.399%
2026-06-25	53.0000	55.5900	49.1500	49.1500	+0.306%	44	627	-49.400%
2026-06-24	48.1200	49.0000	44.2900	49.0000	+9.448%	15	645	-49.245%
2026-06-23	43.7500	44.7700	39.6200	44.7700	-1.820%	7	631	-44.449%
2026-06-22	42.7500	48.6000	42.7500	45.6000	+5.239%	9	628	-45.461%
2026-06-18	43.2500	44.1500	41.4000	43.3300	-7.809%	121	614	-42.603%
2026-06-17	47.1500	49.0000	47.0000	47.0000	-6.000%	25	614	-47.085%
2026-06-16	51.0000	52.5000	50.0000	50.0000	-5.997%	33	614	-50.260%
2026-06-15	54.8500	55.0000	50.0000	53.1900	-7.415%	24	616	-53.243%
2026-06-12	67.0000	67.0000	57.4500	57.4500	-18.046%	29	604	-56.710%
2026-06-11	63.0000	70.6000	63.0000	70.1000	+12.792%	7	626	-64.522%
2026-06-10	71.1000	71.1000	62.1500	62.1500	-4.969%	14	623	-59.984%
2026-06-09	70.0000	71.7000	65.3700	65.4000	-8.634%	42	624	-61.972%
2026-06-08	66.0000	79.2700	66.0000	71.5800	+20.101%	46	613	-65.256%
2026-06-05	64.0000	69.2300	59.3100	59.6000	+4.342%	39	611	-58.272%
2026-06-04	53.5700	61.3800	53.5700	57.1200	+27.244%	17	600	-56.460%
2026-06-03	41.0000	44.8900	40.9000	44.8900	+8.956%	5	600	-44.598%
2026-06-02	39.0000	42.0000	39.0000	41.2000	-4.075%	65	600	-39.636%
2026-06-01	46.0000	46.0000	42.9500	42.9500	-12.347%	3	548	-42.095%
2026-05-29	51.1500	51.1500	45.7500	49.0000	-15.488%	54	548	-49.245%
2026-05-28	49.0000	64.6700	48.2200	57.9800	+33.656%	176	590	-57.106%
2026-05-27	41.8000	44.5000	41.8000	43.3800	+5.805%	9	616	-42.669%
2026-05-26	36.5000	41.0000	36.5000	41.0000	+11.717%	11	615	-39.341%
2026-05-22	36.5000	38.0000	34.0000	36.7000	+13.517%	86	611	-32.234%
2026-05-21	30.7000	32.4000	30.7000	32.3300	+20.186%	114	571	-23.075%
2026-05-20	26.9000	26.9000	26.9000	26.9000	+0.373%	1	571	-7.546%
2026-05-19	26.0000	26.8000	25.5500	26.8000	+5.512%	3	500	-7.201%
2026-05-15	25.4000	25.4000	25.4000	25.4000	+1.600%	1	500	-2.087%
2026-05-14	25.0000	25.0000	24.7500	25.0000	-9.420%	3	500	-0.520%
2026-05-13	24.4000	28.0000	24.1500	27.6000	+31.679%	13	503	-9.891%
2026-05-12	22.0000	22.0000	20.9600	20.9600	+8.601%	4	503	+18.655%
2026-05-11	23.0000	23.0000	19.3000	19.3000	+8.366%	15	503	+28.860%
2026-05-08	18.3800	18.3800	17.8100	17.8100	-19.991%	2	498	+39.641%
2026-05-06	22.2600	22.2600	22.2600	22.2600	-1.504%	1	498	+11.725%
2026-05-05	22.5000	22.6000	22.5000	22.6000	+13.568%	4	498	+10.044%
2026-05-04	19.9000	19.9000	19.9000	19.9000	-2.927%	1	495	+24.975%
2026-05-01	23.3600	23.3600	20.1500	20.5000	+24.242%	6	493	+21.317%
2026-04-30	15.7300	16.5000	15.5500	16.5000	+43.603%	4	493	+50.727%
2026-04-28	11.9900	12.0000	11.4900	11.4900	-7.339%	5	491	+116.449%
2026-04-27	12.4600	12.8000	12.1000	12.4000	0.000%	300	490	+100.565%
2026-04-24	13.9000	13.9000	12.2900	12.4000	-25.970%	155	310	+100.565%
2026-04-23	16.0600	16.7500	16.0600	16.7500	+0.299%	2	243	+48.478%
2026-04-22	16.5300	16.7000	16.2700	16.7000	+4.375%	6	242	+48.922%
2026-04-21	15.8000	16.0000	13.1100	16.0000	-11.553%	32	231	+55.438%
2026-04-17	18.0000	18.0900	16.3500	18.0900	+6.412%	6	231	+37.479%
2026-04-16	16.4000	17.0000	16.4000	17.0000	+6.450%	3	230	+46.294%
2026-04-15	15.6000	15.9700	15.4400	15.9700	-11.278%	12	230	+55.729%
2026-04-14	18.9500	18.9500	18.0000	18.0000	-5.759%	11	229	+38.167%
2026-04-10	19.1000	19.1000	19.1000	19.1000	-14.922%	1	228	+30.209%
2026-04-09	22.6100	22.6100	22.4000	22.4500	+2.278%	4	228	+10.780%
2026-04-08	21.9500	21.9500	21.9500	21.9500	+10.468%	15	226	+13.303%
2026-04-07	19.6300	21.6600	19.6300	19.8700	-33.501%	42	223	+25.164%
2026-04-01	23.0000	29.8800	22.7500	29.8800	+61.165%	35	220	-16.767%
2026-03-30	18.7500	18.7500	18.4200	18.5400	-0.856%	26	225	+34.142%
2026-03-27	19.3300	19.6000	18.2500	18.7000	-5.556%	7	220	+32.995%
2026-03-26	20.0000	20.0000	19.7800	19.8000	-1.099%	21	217	+25.606%
2026-03-24	19.6900	20.1500	19.6900	20.0200	-15.882%	7	231	+24.226%
2026-03-23	23.8000	23.8000	23.8000	23.8000	+2.941%	2	226	+4.496%
2026-03-20	22.9900	23.3000	22.8800	23.1200	-3.747%	48	224	+7.569%
2026-03-19	24.0200	24.0200	24.0200	24.0200	+0.083%	10	224	+3.539%
2026-03-18	22.7900	24.0000	22.7900	24.0000	-6.287%	2	224	+3.625%
2026-03-17	29.9000	29.9000	25.6100	25.6100	-26.132%	17	224	-2.889%
2026-03-16	35.0000	35.0000	34.6700	34.6700	-6.297%	10	213	-28.267%
2026-03-13	37.0000	37.0000	37.0000	37.0000	-4.516%	1	223	-32.784%
2026-03-11	38.7500	38.7500	38.7500	38.7500	-2.638%	1	223	-35.819%
2026-03-10	40.8000	40.9700	39.7900	39.8000	-4.898%	26	223	-37.513%
2026-03-09	37.0000	41.8500	37.0000	41.8500	+12.500%	3	223	-40.573%
2026-03-06	37.2000	37.2000	37.2000	37.2000	-9.489%	1	223	-33.145%
2026-03-04	41.6000	42.0200	41.1000	41.1000	-2.768%	9	223	-39.489%
2026-03-03	39.6000	42.2700	39.6000	42.2700	-9.097%	6	228	-41.164%
2026-03-02	50.0900	50.0900	46.5000	46.5000	-2.923%	3	228	-46.516%
2026-02-27	47.9800	47.9800	47.9000	47.9000	+11.369%	2	229	-48.079%
2026-02-26	41.6500	43.0100	41.6500	43.0100	-16.809%	2	229	-42.176%
2026-02-24	47.3400	52.0800	47.3400	51.7000	-3.328%	3	227	-51.896%
2026-02-23	51.8000	56.5300	51.8000	53.4800	+29.460%	7	226	-53.497%
2026-02-20	41.7000	41.7000	41.3100	41.3100	-16.965%	2	225	-39.797%
2026-02-17	55.2000	55.2000	49.7500	49.7500	-5.400%	45	225	-50.010%
2026-02-12	48.5800	52.5900	48.4000	52.5900	+13.097%	15	231	-52.710%
2026-02-11	46.5000	46.5000	46.5000	46.5000	-14.522%	1	228	-46.516%
2026-02-10	54.4000	54.4000	54.4000	54.4000	+1.115%	1	228	-54.283%
2026-02-09	67.1200	67.1200	53.8000	53.8000	-0.278%	4	229	-53.773%
2026-02-06	51.5000	54.2000	51.1300	53.9500	+13.819%	48	230	-53.902%
2026-02-05	60.0000	60.0000	47.4000	47.4000	-30.345%	13	227	-47.532%
2026-02-04	63.3000	69.2900	61.9000	68.0500	+47.935%	13	227	-63.453%
2026-02-03	48.1600	48.1600	46.0000	46.0000	-11.877%	2	218	-45.935%
2026-02-02	52.2000	52.2000	52.2000	52.2000	-15.806%	1	217	-52.356%
2026-01-23	64.0000	64.0000	62.0000	62.0000	-8.487%	4	216	-59.887%
2026-01-22	67.7500	67.7500	67.7500	67.7500	+4.231%	1	217	-63.292%
2026-01-21	64.0000	65.0000	64.0000	65.0000	+17.180%	6	216	-61.738%
2026-01-20	55.9400	55.9400	55.4700	55.4700	-2.256%	6	210	-55.165%
2026-01-16	53.4800	56.7500	53.4800	56.7500	+6.273%	6	208	-56.176%
2026-01-15	57.2800	57.2800	49.7900	53.4000	-20.299%	10	208	-53.427%
2026-01-14	67.0000	67.0000	67.0000	67.0000	-3.805%	2	208	-62.881%
2026-01-13	68.2800	69.6500	68.2800	69.6500	+2.426%	2	208	-64.293%
2026-01-12	68.0000	68.0000	68.0000	68.0000	+7.510%	1	207	-63.426%
2026-01-09	67.0000	67.0000	63.2500	63.2500	-25.006%	8	206	-60.680%
2026-01-08	84.3400	84.3400	84.3400	84.3400	+10.248%	1	204	-70.512%
2026-01-07	76.5000	76.5000	76.5000	76.5000	+27.670%	1	204	-67.490%
2026-01-06	59.9200	59.9200	59.9200	59.9200	+8.217%	1	204	-58.495%
2026-01-05	56.2400	56.2400	54.8000	55.3700	-13.484%	4	203	-55.084%
2026-01-02	60.3700	64.0000	60.3700	64.0000	-5.952%	3	203	-61.141%
2025-12-31	67.6500	68.0500	67.6500	68.0500	-8.041%	3	200	-63.453%
2025-12-29	74.0000	74.0000	74.0000	74.0000	+2.351%	1	200	-66.392%
2025-12-19	73.0000	73.4000	72.3000	72.3000	+0.375%	3	201	-65.602%
2025-12-18	72.0300	72.0300	72.0300	72.0300	+4.391%	5	200	-65.473%
2025-12-17	69.0000	69.0000	69.0000	69.0000	+2.496%	7	195	-63.957%
2025-12-16	67.3200	67.3200	67.3200	67.3200	-6.759%	1	188	-63.057%
2025-12-15	71.7200	72.9700	70.9800	72.2000	+25.456%	30	188	-65.554%
2025-12-11	60.0000	60.0000	57.5500	57.5500	+15.678%	3	187	-56.785%
2025-12-10	49.0000	49.7500	49.0000	49.7500	-0.500%	2	185	-50.010%
2025-12-08	51.6000	51.6000	48.7000	50.0000	-5.660%	4	184	-50.260%
2025-12-05	53.0000	53.0000	53.0000	53.0000	-1.834%	14	188	-53.075%
2025-12-04	57.1000	58.0700	53.9300	53.9900	-11.492%	50	174	-53.936%
2025-12-03	58.0000	61.6300	58.0000	61.0000	-5.426%	119	173	-59.230%
2025-12-02	67.7400	69.7000	63.5000	64.5000	-3.731%	14	141	-61.442%
2025-12-01	74.0000	74.0000	67.0000	67.0000	-10.284%	6	142	-62.881%
2025-11-28	74.6800	74.6800	74.6800	74.6800	-12.265%	1	147	-66.698%
2025-11-26	85.1200	85.1200	85.1200	85.1200	+22.387%	1	146	-70.782%
2025-11-24	70.5500	70.5500	69.3000	69.5500	-5.181%	18	146	-64.242%
2025-11-21	73.8000	74.6000	73.3500	73.3500	+3.078%	86	137	-66.094%
2025-11-20	71.1600	71.1600	71.1600	71.1600	+5.033%	2	70	-65.051%
2025-11-18	67.7500	67.7500	67.7500	67.7500	+0.639%	1	70	-63.292%
2025-11-14	67.3200	67.3200	67.3200	67.3200	-2.899%	2	71	-63.057%
2025-11-13	69.3000	69.4100	69.3000	69.3300	+13.656%	5	71	-64.128%
2025-11-12	57.3500	61.0000	57.3500	61.0000	+15.421%	57	67	-59.230%
2025-11-11	50.0000	52.8500	50.0000	52.8500	+11.263%	25	2	-52.942%
2025-11-10	47.5000	47.5000	47.5000	47.5000	+38.686%	1	2	-47.642%
2025-11-07	34.9500	34.9500	34.2500	34.2500	0.000%	2	1	-27.387%