Dark

LLY20270115C1460
LLY Jan 15 2027 1460.00 Call (LLY270115C01460000)
option OPRA

EOD

Sep 9, 2026

17.36-2.362%(-0.42)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	17.6000	17.7800	17.3600	17.3600	-2.362%	64	459	0.000%
2026-09-08	18.3800	18.3800	17.7500	17.7800	-13.268%	14	458	-2.362%
2026-09-04	20.1500	20.5000	19.6000	20.5000	-17.671%	84	432	-15.317%
2026-09-02	27.0300	27.4000	24.9000	24.9000	0.000%	6	432	-30.281%
2026-09-01	27.9500	28.0000	24.4500	24.9000	+3.148%	49	433	-30.281%
2026-08-31	24.1700	25.8700	24.1400	24.1400	-6.975%	8	441	-28.086%
2026-08-28	31.8000	31.8000	25.9500	25.9500	-9.739%	16	443	-33.102%
2026-08-27	29.8500	29.9000	28.0000	28.7500	-14.562%	18	446	-39.617%
2026-08-26	35.3000	35.3000	33.6500	33.6500	-21.744%	4	441	-48.410%
2026-08-25	51.5500	51.5500	43.0000	43.0000	-8.237%	11	442	-59.628%
2026-08-24	46.8000	46.8600	46.8000	46.8600	-14.800%	2	440	-62.953%
2026-08-21	48.5300	55.0000	48.5200	55.0000	+7.674%	5	440	-68.436%
2026-08-20	57.4800	58.4300	51.0800	51.0800	-20.486%	25	438	-66.014%
2026-08-19	56.4000	64.8600	55.9600	64.2400	+66.425%	86	428	-72.976%
2026-08-18	36.5500	38.6000	36.5500	38.6000	+17.325%	30	430	-55.026%
2026-08-17	33.4000	33.7000	32.9000	32.9000	+1.732%	11	435	-47.234%
2026-08-14	33.9500	33.9500	31.4500	32.3400	-21.790%	69	440	-46.320%
2026-08-13	41.5500	41.5500	39.4700	41.3500	-7.079%	110	448	-58.017%
2026-08-12	42.1500	47.2000	41.4500	44.5000	-3.071%	181	424	-60.989%
2026-08-11	45.0500	47.5500	44.9500	45.9100	-6.249%	43	406	-62.187%
2026-08-10	41.2200	49.0400	41.2200	48.9700	+26.276%	144	398	-64.550%
2026-08-07	38.4100	38.8000	36.1500	38.7800	-7.424%	126	398	-55.235%
2026-08-06	49.8000	49.8000	38.5500	41.8900	+34.738%	85	398	-58.558%
2026-08-03	31.0900	31.0900	31.0900	31.0900	-2.844%	22	412	-44.162%
2026-07-31	32.0000	32.0000	32.0000	32.0000	-20.000%	3	412	-45.750%
2026-07-30	40.5000	40.5000	40.0000	40.0000	-31.624%	5	415	-56.600%
2026-07-29	58.2000	58.5000	58.2000	58.5000	-3.162%	2	416	-70.325%
2026-07-28	60.4100	60.4100	60.4100	60.4100	+20.459%	2	417	-71.263%
2026-07-23	51.0800	51.3500	50.1500	50.1500	+12.773%	25	415	-65.384%
2026-07-22	44.1500	44.4700	44.1500	44.4700	-5.080%	3	393	-60.962%
2026-07-21	46.8500	46.8500	46.8500	46.8500	+2.967%	1	393	-62.946%
2026-07-20	45.5000	45.5000	45.5000	45.5000	-13.002%	1	392	-61.846%
2026-07-17	52.3000	52.3000	52.3000	52.3000	+26.696%	1	392	-66.807%
2026-07-15	41.2800	41.2800	41.2800	41.2800	-7.919%	1	392	-57.946%
2026-07-14	44.8300	44.8300	44.8300	44.8300	-15.415%	22	391	-61.276%
2026-07-13	53.0000	53.0000	53.0000	53.0000	-0.842%	7	402	-67.245%
2026-07-10	54.7500	54.7500	53.4500	53.4500	-20.426%	2	395	-67.521%
2026-07-09	66.4500	67.1700	66.4500	67.1700	-2.652%	2	395	-74.155%
2026-07-08	70.5600	70.5600	69.0000	69.0000	-4.007%	13	395	-74.841%
2026-07-07	74.2500	74.2500	71.8800	71.8800	+27.266%	82	384	-75.849%
2026-07-01	56.4800	56.4800	56.4800	56.4800	-13.268%	1	324	-69.263%
2026-06-30	65.1200	65.1200	65.1200	65.1200	-1.184%	1	325	-73.342%
2026-06-29	65.8700	66.1400	65.8700	65.9000	+3.194%	3	325	-73.657%
2026-06-26	61.5700	63.8600	61.5700	63.8600	+47.961%	2	326	-72.816%
2026-06-15	43.1600	43.1600	43.1600	43.1600	-22.290%	5	326	-59.778%
2026-06-11	55.5400	55.5400	55.5400	55.5400	+2.002%	1	326	-68.743%
2026-06-10	55.0000	55.0000	54.4500	54.4500	-5.255%	2	326	-68.118%
2026-06-09	57.4700	57.4700	57.4700	57.4700	+2.151%	24	325	-69.793%
2026-06-05	56.2600	56.2600	56.2600	56.2600	+22.172%	2	318	-69.143%
2026-06-04	45.9500	46.0500	45.9500	46.0500	+36.850%	2	318	-62.302%
2026-06-02	33.6500	33.6500	33.6400	33.6500	-3.857%	57	319	-48.410%
2026-06-01	35.0000	35.0000	35.0000	35.0000	-9.444%	2	323	-50.400%
2026-05-29	40.8500	40.8500	38.6500	38.6500	-15.978%	2	325	-55.084%
2026-05-28	41.7500	53.5000	41.4000	46.0000	+33.916%	175	325	-62.261%
2026-05-27	34.0300	34.3500	34.0300	34.3500	+13.855%	12	209	-49.461%
2026-05-26	30.1700	30.1700	30.1700	30.1700	+20.680%	1	212	-42.459%
2026-05-21	25.0000	25.0000	25.0000	25.0000	+28.337%	1	211	-30.560%
2026-05-19	19.3600	19.6400	19.3600	19.4800	+12.471%	4	211	-10.883%
2026-05-13	17.3200	17.3200	17.3200	17.3200	+6.914%	1	211	+0.231%
2026-05-12	16.2000	16.2000	16.2000	16.2000	+25.000%	1	212	+7.160%
2026-05-08	13.1500	13.1500	12.9600	12.9600	-23.765%	3	212	+33.951%
2026-05-05	17.6500	17.6500	17.0000	17.0000	+8.626%	2	213	+2.118%
2026-05-04	15.6500	15.6500	15.6500	15.6500	-9.538%	6	212	+10.927%
2026-05-01	16.7500	18.1900	16.7500	17.3000	+31.559%	3	210	+0.347%
2026-04-30	13.0500	13.4200	13.0500	13.1500	+64.375%	10	210	+32.015%
2026-04-29	8.0000	8.0000	8.0000	8.0000	-17.949%	1	205	+117.000%
2026-04-24	9.4800	9.7500	9.4800	9.7500	-29.091%	4	204	+78.051%
2026-04-17	13.2700	13.7500	13.2700	13.7500	+11.607%	4	200	+26.255%
2026-04-16	12.3200	12.3200	12.3200	12.3200	-21.529%	1	199	+40.909%
2026-04-13	15.7000	15.7000	15.7000	15.7000	-4.559%	1	199	+10.573%
2026-04-10	16.4500	16.4500	16.4500	16.4500	-27.051%	1	199	+5.532%
2026-04-01	22.5000	22.9000	22.5000	22.5500	+59.364%	28	198	-23.016%
2026-03-30	14.2500	14.2500	14.1500	14.1500	-15.522%	2	188	+22.686%
2026-03-23	16.7500	16.7500	16.7500	16.7500	-6.944%	2	188	+3.642%
2026-03-20	19.1500	19.1500	18.0000	18.0000	-10.000%	2	188	-3.556%
2026-03-18	20.0000	20.0000	20.0000	20.0000	-8.676%	2	188	-13.200%
2026-03-17	24.0000	24.0000	21.9000	21.9000	-25.763%	13	188	-20.731%
2026-03-12	29.5000	29.5000	29.5000	29.5000	-5.145%	1	196	-41.153%
2026-03-11	31.6000	31.9000	31.1000	31.1000	-4.660%	32	196	-44.180%
2026-03-10	32.7000	32.9000	32.5700	32.6200	+1.336%	8	192	-46.781%
2026-03-06	32.1900	33.1000	32.1900	32.1900	+8.202%	12	196	-46.070%
2026-03-05	30.7000	30.9000	29.7500	29.7500	-24.300%	8	189	-41.647%
2026-03-02	40.9500	40.9500	39.1500	39.3000	0.000%	6	188	-55.827%
2026-02-27	38.3800	39.3000	37.8400	39.3000	+12.931%	59	185	-55.827%
2026-02-26	34.8000	34.8000	34.8000	34.8000	-17.143%	1	183	-50.115%
2026-02-23	45.7000	45.7500	42.0000	42.0000	+2.439%	5	184	-58.667%
2026-02-17	41.3000	41.3000	41.0000	41.0000	+7.302%	14	183	-57.659%
2026-02-11	37.4300	38.2100	37.4300	38.2100	-11.140%	2	183	-54.567%
2026-02-10	43.0000	43.0000	43.0000	43.0000	-0.578%	2	184	-59.628%
2026-02-06	44.4000	44.4000	42.1200	43.2500	+16.577%	87	182	-59.861%
2026-02-05	40.9000	41.3500	37.1000	37.1000	-27.255%	27	191	-53.208%
2026-02-04	51.0000	51.0000	51.0000	51.0000	+46.974%	1	190	-65.961%
2026-02-03	42.4500	42.4500	34.7000	34.7000	-5.398%	10	189	-49.971%
2026-01-28	36.6800	36.6800	36.6800	36.6800	-20.261%	1	188	-52.672%
2026-01-16	46.0000	46.0000	46.0000	46.0000	-9.892%	1	187	-62.261%
2026-01-12	51.0500	51.0500	51.0500	51.0500	-25.799%	1	187	-65.994%
2026-01-08	68.1000	68.8000	68.1000	68.8000	+5.118%	2	186	-74.767%
2026-01-07	65.5500	65.5500	65.4500	65.4500	+7.914%	2	185	-73.476%
2025-12-24	60.4500	60.6500	60.4500	60.6500	-2.177%	2	186	-71.377%
2025-12-19	62.0000	62.0000	62.0000	62.0000	+2.226%	1	186	-72.000%
2025-12-15	59.2100	61.0100	58.9200	60.6500	+21.251%	36	186	-71.377%
2025-12-12	49.1000	50.8200	49.1000	50.0200	+25.678%	126	195	-65.294%
2025-12-10	40.2200	40.5500	39.8000	39.8000	-4.442%	10	172	-56.382%
2025-12-09	41.6500	41.6500	41.6500	41.6500	+1.092%	10	172	-58.319%
2025-12-08	40.8700	41.2000	40.2100	41.2000	-20.769%	4	172	-57.864%
2025-12-03	51.2300	52.0000	51.2000	52.0000	-4.324%	6	171	-66.615%
2025-12-02	55.5100	56.4000	54.3000	54.3500	-13.730%	37	173	-68.059%
2025-11-28	63.0000	63.0000	63.0000	63.0000	+8.155%	1	173	-72.444%
2025-11-24	60.6000	60.6000	58.2500	58.2500	-6.993%	3	174	-70.197%
2025-11-21	62.6300	62.6300	62.6300	62.6300	-1.525%	2	174	-72.282%
2025-11-20	63.6000	63.6000	63.6000	63.6000	+6.000%	80	174	-72.704%
2025-11-19	60.0000	60.0000	60.0000	60.0000	+3.359%	2	94	-71.067%
2025-11-14	54.7500	58.0500	54.7500	58.0500	+1.168%	16	96	-70.095%
2025-11-13	55.0000	59.2500	55.0000	57.3800	+10.156%	39	95	-69.746%
2025-11-12	54.0000	54.0000	49.0500	52.0900	0.000%	75	72	-66.673%