Dark

LLY20270115C1420
LLY Jan 15 2027 1420.00 Call (LLY270115C01420000)
option OPRA

EOD

Sep 9, 2026

22.20-2.930%(-0.67)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	22.2000	22.3000	21.9500	22.2000	-2.930%	12	559	0.000%
2026-09-08	23.5500	23.8000	21.4000	22.8700	-8.042%	25	564	-2.930%
2026-09-04	27.2100	30.9500	24.8700	24.8700	-15.638%	33	562	-10.736%
2026-09-03	29.4800	29.4800	29.4800	29.4800	-5.664%	12	562	-24.695%
2026-09-02	33.0000	34.8000	31.2500	31.2500	+1.165%	8	556	-28.960%
2026-09-01	36.0700	36.0700	30.8900	30.8900	-1.310%	14	562	-28.132%
2026-08-31	30.9400	31.4000	30.8100	31.3000	+0.032%	43	566	-29.073%
2026-08-28	32.4000	34.6000	31.2900	31.2900	-14.274%	371	546	-29.051%
2026-08-27	40.0000	40.0000	36.3600	36.5000	-8.978%	7	240	-39.178%
2026-08-26	43.4000	45.4000	40.1000	40.1000	-30.017%	65	240	-44.638%
2026-08-25	60.7000	60.7000	57.3000	57.3000	+1.416%	21	252	-61.257%
2026-08-24	55.7500	56.8200	55.7500	56.5000	-2.012%	5	235	-60.708%
2026-08-21	57.6600	58.8400	57.2000	57.6600	-10.950%	19	235	-61.498%
2026-08-20	65.8000	65.8000	64.7500	64.7500	-2.264%	2	241	-65.714%
2026-08-19	68.2000	68.2000	66.2500	66.2500	+66.457%	3	239	-66.491%
2026-08-17	41.2500	41.3300	39.8000	39.8000	+0.252%	7	238	-44.221%
2026-08-14	39.7000	39.7000	39.7000	39.7000	-28.815%	1	236	-44.081%
2026-08-12	52.5000	55.8100	52.3500	55.7700	+0.978%	163	237	-60.194%
2026-08-11	53.3200	55.2300	53.3200	55.2300	-3.814%	3	205	-59.804%
2026-08-10	57.8800	58.1700	57.4200	57.4200	+23.777%	22	205	-61.338%
2026-08-06	53.9000	57.4800	46.3900	46.3900	+15.975%	8	216	-52.145%
2026-08-05	40.0000	40.0000	40.0000	40.0000	+6.895%	6	217	-44.500%
2026-08-04	38.5000	38.5000	37.4200	37.4200	+6.277%	4	217	-40.673%
2026-08-03	38.0000	38.0000	35.2100	35.2100	-48.221%	4	220	-36.950%
2026-07-28	69.0500	69.0500	68.0000	68.0000	+10.300%	3	220	-67.353%
2026-07-27	61.8000	61.8000	61.6500	61.6500	-3.294%	4	217	-63.990%
2026-07-24	65.7500	65.7500	63.7500	63.7500	+7.504%	13	213	-65.176%
2026-07-23	59.3000	59.3000	59.3000	59.3000	+6.044%	1	211	-62.563%
2026-07-21	53.2000	55.9200	53.2000	55.9200	+9.647%	25	210	-60.300%
2026-07-20	55.0000	55.0000	51.0000	51.0000	-10.933%	5	210	-56.471%
2026-07-16	57.2600	57.2600	57.2600	57.2600	+16.857%	1	209	-61.229%
2026-07-15	49.0000	49.0000	49.0000	49.0000	-22.037%	1	210	-54.694%
2026-07-13	62.8500	62.8500	62.8500	62.8500	+3.033%	1	209	-64.678%
2026-07-10	61.0000	61.0000	61.0000	61.0000	-22.687%	1	210	-63.607%
2026-07-08	78.9000	78.9000	78.9000	78.9000	+10.970%	1	210	-71.863%
2026-07-06	71.1000	71.1000	71.1000	71.1000	-4.371%	1	209	-68.776%
2026-07-02	80.6500	80.8000	73.5500	74.3500	+11.053%	14	211	-70.141%
2026-07-01	66.9700	66.9700	66.9500	66.9500	-10.793%	3	211	-66.841%
2026-06-30	76.6500	76.6500	75.0500	75.0500	-6.944%	2	209	-70.420%
2026-06-29	79.1000	83.6500	75.6500	80.6500	+8.401%	42	209	-72.474%
2026-06-26	65.7500	74.4000	65.7500	74.4000	+55.324%	36	198	-70.161%
2026-06-25	46.7000	47.9000	46.5500	47.9000	+23.454%	22	179	-53.653%
2026-06-23	38.8000	38.8000	38.8000	38.8000	-22.166%	1	181	-42.784%
2026-06-15	51.7200	51.7200	49.4500	49.8500	-25.486%	10	181	-55.466%
2026-06-08	69.4000	69.4000	66.9000	66.9000	+21.306%	3	178	-66.816%
2026-06-05	64.5800	64.5800	55.1500	55.1500	-3.500%	6	179	-59.746%
2026-06-04	53.7500	57.1500	53.7500	57.1500	+51.111%	6	173	-61.155%
2026-06-02	37.3900	38.7500	36.2500	37.8200	-17.925%	15	172	-41.301%
2026-05-29	43.7500	46.0800	43.7500	46.0800	-7.840%	2	175	-51.823%
2026-05-28	56.5000	56.5000	50.0000	50.0000	+23.762%	74	174	-55.600%
2026-05-27	40.0500	40.9500	40.0500	40.4000	+14.871%	72	192	-45.050%
2026-05-26	35.1700	35.1700	35.1700	35.1700	+3.138%	1	128	-36.878%
2026-05-22	33.5000	34.4000	33.1000	34.1000	+37.778%	26	128	-34.897%
2026-05-19	24.6500	24.8200	24.4000	24.7500	+20.614%	18	107	-10.303%
2026-05-13	20.5200	20.5200	20.5200	20.5200	+13.370%	1	100	+8.187%
2026-05-04	17.9000	18.1000	17.9000	18.1000	+2.434%	2	99	+22.652%
2026-05-01	17.6700	17.6700	17.6700	17.6700	+17.020%	1	98	+25.637%
2026-04-30	15.1000	15.1000	15.1000	15.1000	-0.461%	2	98	+47.020%
2026-04-22	15.2800	15.2800	15.1700	15.1700	-5.718%	2	96	+46.341%
2026-04-17	15.9600	16.0900	14.8500	16.0900	-18.942%	4	94	+37.974%
2026-04-07	19.9000	19.9000	19.8500	19.8500	-25.376%	2	92	+11.839%
2026-04-01	20.7100	26.6000	20.7100	26.6000	+49.020%	11	92	-16.541%
2026-03-27	17.8500	17.8500	17.8500	17.8500	-2.725%	1	82	+24.370%
2026-03-26	18.7300	18.7300	18.3500	18.3500	-60.195%	6	82	+20.981%
2026-03-02	46.1000	46.1000	46.1000	46.1000	-2.640%	1	83	-51.844%
2026-02-17	47.3500	47.3500	47.3500	47.3500	-1.967%	1	83	-53.115%
2026-02-09	55.8500	55.8500	48.3000	48.3000	-2.326%	5	82	-54.037%
2026-02-06	50.0000	50.0000	49.4500	49.4500	+7.151%	8	83	-55.106%
2026-02-05	47.0500	47.0500	46.1500	46.1500	-8.849%	2	83	-51.896%
2026-01-30	50.6300	50.6300	50.6300	50.6300	+18.599%	1	83	-56.152%
2026-01-28	42.6900	42.6900	42.6900	42.6900	-31.256%	1	83	-47.997%
2026-01-22	62.1000	62.1000	62.1000	62.1000	+23.533%	3	83	-64.251%
2026-01-16	50.2700	50.2700	50.2700	50.2700	-19.310%	5	80	-55.838%
2026-01-14	62.3000	62.3000	62.3000	62.3000	-4.286%	1	80	-64.366%
2026-01-13	65.0900	65.0900	65.0900	65.0900	+4.144%	1	80	-65.893%
2026-01-12	64.6500	64.6500	62.5000	62.5000	-2.875%	3	79	-64.480%
2026-01-09	64.3500	64.3500	64.3500	64.3500	-1.379%	1	79	-65.501%
2025-12-30	65.1500	65.2500	65.1500	65.2500	-6.317%	2	79	-65.977%
2025-12-29	67.0000	69.6500	67.0000	69.6500	+5.851%	2	80	-68.126%
2025-12-22	66.1000	66.1000	65.8000	65.8000	+29.146%	2	79	-66.261%
2025-12-08	48.9000	50.9500	48.9000	50.9500	+2.166%	2	79	-56.428%
2025-12-05	49.8700	49.8700	49.8700	49.8700	-13.943%	1	78	-55.484%
2025-12-03	58.1400	58.8100	57.8900	57.9500	-4.813%	42	77	-61.691%
2025-12-02	61.8000	61.8000	60.3100	60.8800	-10.471%	28	58	-63.535%
2025-11-20	68.0000	68.0000	68.0000	68.0000	+2.410%	10	45	-67.353%
2025-11-18	66.5900	66.6300	66.1600	66.4000	+14.443%	6	45	-66.566%
2025-11-12	56.6300	58.1500	53.0500	58.0200	+26.130%	12	46	-61.737%
2025-11-10	46.0000	46.0000	46.0000	46.0000	+42.415%	1	46	-51.739%
2025-11-07	32.4500	33.0900	32.0900	32.3000	0.000%	92	46	-31.269%