Dark

LLY20270115C1500
LLY Jan 15 2027 1500.00 Call (LLY270115C01500000)
option OPRA

EOD

Sep 9, 2026

14.03-3.574%(-0.52)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	14.1000	14.2600	14.0300	14.0300	-3.574%	6	863	0.000%
2026-09-08	15.3700	15.4100	13.4500	14.5500	-11.818%	36	864	-3.574%
2026-09-04	17.0000	17.0000	16.4300	16.5000	-4.348%	42	900	-14.970%
2026-09-03	21.7000	21.7000	16.2500	17.2500	-15.936%	59	900	-18.667%
2026-09-02	23.8300	23.8300	20.3000	20.5200	+1.584%	68	888	-31.628%
2026-09-01	22.5000	25.0000	20.2000	20.2000	-1.942%	17	899	-30.545%
2026-08-31	20.6000	20.6000	20.6000	20.6000	+0.439%	1	892	-31.893%
2026-08-28	21.4100	24.0000	20.5100	20.5100	-13.642%	66	893	-31.594%
2026-08-27	26.0000	26.0000	23.0000	23.7500	-11.215%	25	887	-40.926%
2026-08-26	31.9500	31.9500	26.0000	26.7500	-24.712%	33	888	-47.551%
2026-08-25	39.6000	40.6500	35.5300	35.5300	-8.191%	30	889	-60.512%
2026-08-24	38.0000	39.3000	38.0000	38.7000	-10.000%	11	881	-63.747%
2026-08-21	40.1600	46.8000	40.1600	43.0000	+4.293%	43	881	-67.372%
2026-08-20	48.7000	48.7000	41.2300	41.2300	-21.913%	21	882	-65.971%
2026-08-19	50.0000	54.1000	46.1000	52.8000	+65.000%	234	879	-73.428%
2026-08-18	30.5000	32.0000	30.1000	32.0000	+23.409%	46	800	-56.156%
2026-08-17	25.3500	28.0000	25.3500	25.9300	+4.768%	48	800	-45.893%
2026-08-14	30.0000	30.0000	24.7500	24.7500	-25.000%	36	793	-43.313%
2026-08-13	39.8500	39.8500	33.0000	33.0000	-8.966%	15	821	-57.485%
2026-08-12	36.1800	38.9100	36.1800	36.2500	-5.820%	118	820	-61.297%
2026-08-11	38.0000	40.1300	37.9500	38.4900	-4.963%	153	818	-63.549%
2026-08-10	37.0000	41.3800	36.5000	40.5000	+24.807%	131	777	-65.358%
2026-08-07	30.7500	32.4500	30.5000	32.4500	-8.592%	4	778	-56.764%
2026-08-06	42.0000	43.0000	32.0000	35.5000	+15.073%	22	778	-60.479%
2026-08-05	35.5000	42.5000	26.9400	30.8500	+18.290%	48	773	-54.522%
2026-08-04	26.5000	27.5000	25.3500	26.0800	+4.320%	61	778	-46.204%
2026-08-03	31.4000	31.4000	24.7700	25.0000	-18.033%	30	774	-43.880%
2026-07-31	29.0000	30.5000	26.2500	30.5000	-4.688%	51	780	-54.000%
2026-07-30	38.0000	38.0000	32.0000	32.0000	-32.304%	24	789	-56.156%
2026-07-29	51.0000	52.3000	47.2700	47.2700	-6.359%	22	796	-70.319%
2026-07-28	52.3500	54.0000	50.0000	50.4800	+11.805%	8	786	-72.207%
2026-07-27	44.9500	45.1500	44.6000	45.1500	-2.484%	5	779	-68.926%
2026-07-24	46.0000	46.7000	45.0000	46.3000	+7.951%	13	777	-69.698%
2026-07-23	41.5000	44.0000	41.5000	42.8900	+13.017%	6	770	-67.288%
2026-07-22	37.9500	37.9500	37.9500	37.9500	-0.550%	5	768	-63.030%
2026-07-21	38.0000	38.4500	37.7500	38.1600	+4.548%	4	772	-63.234%
2026-07-20	42.0000	42.1300	36.5000	36.5000	-18.708%	35	771	-61.562%
2026-07-17	43.9500	44.9000	43.9500	44.9000	+9.326%	15	783	-68.753%
2026-07-16	39.0000	41.0700	39.0000	41.0700	+9.520%	11	780	-65.839%
2026-07-15	34.2500	37.5000	34.2500	37.5000	-2.293%	6	782	-62.587%
2026-07-14	38.0000	38.3800	37.2500	38.3800	-16.565%	12	779	-63.445%
2026-07-13	45.5000	46.3200	45.5000	46.0000	-1.288%	11	787	-69.500%
2026-07-10	55.0000	55.0000	46.3000	46.6000	-12.191%	11	791	-69.893%
2026-07-09	57.9700	58.0000	52.7000	53.0700	-10.581%	12	794	-73.563%
2026-07-08	65.0000	65.0000	59.3500	59.3500	-7.598%	23	788	-76.361%
2026-07-07	64.1000	64.2300	62.5000	64.2300	+28.460%	16	778	-78.157%
2026-07-06	54.8500	54.8500	50.0000	50.0000	-9.305%	2	770	-71.940%
2026-07-02	56.1800	59.5000	55.1300	55.1300	+16.063%	125	767	-74.551%
2026-07-01	50.0000	50.0000	47.5000	47.5000	-14.414%	3	767	-70.463%
2026-06-30	60.0000	60.0000	52.0000	55.5000	-9.314%	17	766	-74.721%
2026-06-29	64.0000	64.0000	55.0000	61.2000	+7.368%	37	758	-77.075%
2026-06-26	42.3600	58.5000	42.3600	57.0000	+66.911%	145	757	-75.386%
2026-06-25	37.4100	37.4100	34.0000	34.1500	+7.424%	102	717	-58.917%
2026-06-24	33.3000	33.3000	30.0000	31.7900	-0.501%	9	637	-55.867%
2026-06-23	29.5300	31.9500	29.5300	31.9500	+3.869%	2	632	-56.088%
2026-06-22	29.0000	30.7600	28.8000	30.7600	+1.686%	10	632	-54.389%
2026-06-18	29.9500	30.2800	28.7500	30.2500	-5.910%	31	641	-53.620%
2026-06-17	32.0000	32.1500	31.2500	32.1500	-10.670%	8	641	-56.361%
2026-06-16	36.0000	36.0000	35.9900	35.9900	-1.397%	2	641	-61.017%
2026-06-15	39.8100	39.8100	36.0000	36.5000	-12.784%	12	641	-61.562%
2026-06-12	47.0000	47.0000	41.0000	41.8500	-15.455%	10	642	-66.476%
2026-06-11	44.0000	51.2500	44.0000	49.5000	+11.111%	14	642	-71.657%
2026-06-10	49.2000	51.0000	44.5500	44.5500	-5.213%	108	633	-68.507%
2026-06-09	50.8300	52.0000	47.0000	47.0000	-3.392%	8	608	-70.149%
2026-06-08	51.0000	56.5400	48.6500	48.6500	+13.668%	55	607	-71.161%
2026-06-05	45.8200	49.5000	42.0000	42.8000	+3.257%	89	579	-67.220%
2026-06-04	34.6800	42.3900	34.6800	41.4500	+30.387%	63	587	-66.152%
2026-06-03	30.0000	31.8500	29.7300	31.7900	+13.536%	15	531	-55.867%
2026-06-02	26.2000	28.8500	26.2000	28.0000	-5.085%	19	530	-49.893%
2026-06-01	32.2000	32.2000	29.3800	29.5000	-13.108%	34	529	-52.441%
2026-05-29	36.3000	36.3000	31.0000	33.9500	-17.195%	10	531	-58.675%
2026-05-28	34.0000	46.0000	33.1500	41.0000	+39.551%	162	527	-65.780%
2026-05-27	29.3500	29.3800	29.0400	29.3800	+12.352%	3	490	-52.246%
2026-05-26	26.9500	26.9500	26.1500	26.1500	+9.004%	4	490	-46.348%
2026-05-22	23.9000	27.5500	23.8500	23.9900	+15.170%	13	489	-41.517%
2026-05-21	19.4500	20.8300	19.4500	20.8300	+12.595%	18	488	-32.645%
2026-05-20	18.6900	18.6900	16.9500	18.5000	+7.558%	63	488	-24.162%
2026-05-19	14.8500	17.5000	14.8500	17.2000	+20.112%	3	498	-18.430%
2026-05-18	14.5600	15.2000	14.0000	14.3200	-8.498%	26	498	-2.025%
2026-05-15	16.5600	16.5600	15.6000	15.6500	-5.723%	13	498	-10.351%
2026-05-14	17.5000	17.5000	15.0000	16.6000	-5.143%	41	497	-15.482%
2026-05-13	14.0000	18.1000	14.0000	17.5000	+27.644%	78	477	-19.829%
2026-05-12	13.8500	13.8500	13.6400	13.7100	-2.071%	11	477	+2.334%
2026-05-11	14.0000	14.0000	14.0000	14.0000	+23.348%	1	477	+0.214%
2026-05-08	11.1000	11.3500	11.1000	11.3500	-22.578%	16	486	+23.612%
2026-05-06	14.5500	14.6600	14.4500	14.6600	-2.136%	5	479	-4.297%
2026-05-05	13.9000	14.9800	13.9000	14.9800	+15.231%	3	482	-6.342%
2026-05-04	13.0000	13.0000	13.0000	13.0000	-1.515%	2	481	+7.923%
2026-05-01	14.9100	14.9100	13.2000	13.2000	+20.000%	2	479	+6.288%
2026-04-30	9.9600	11.0000	9.9600	11.0000	+62.003%	7	479	+27.545%
2026-04-29	7.0000	7.0800	6.7900	6.7900	-21.954%	180	480	+106.627%
2026-04-28	7.9200	8.7000	7.9200	8.7000	+8.344%	2	480	+61.264%
2026-04-27	8.2000	8.7000	8.0300	8.0300	-3.832%	5	480	+74.720%
2026-04-24	8.5000	8.5500	8.1500	8.3500	-22.470%	16	480	+68.024%
2026-04-22	10.3300	10.7700	10.3000	10.7700	-4.267%	3	479	+30.269%
2026-04-21	9.6100	11.2500	9.6100	11.2500	+2.273%	4	481	+24.711%
2026-04-20	11.6000	11.6000	11.0000	11.0000	-2.655%	9	481	+27.545%
2026-04-17	11.2500	11.3000	11.2500	11.3000	+12.438%	3	473	+24.159%
2026-04-15	10.5000	10.5500	10.0500	10.0500	-14.395%	9	474	+39.602%
2026-04-14	12.5000	12.5000	11.0000	11.7400	-9.692%	4	475	+19.506%
2026-04-13	13.0000	13.0000	13.0000	13.0000	-9.344%	2	475	+7.923%
2026-04-10	14.3400	14.3400	14.3400	14.3400	-14.490%	1	477	-2.162%
2026-04-08	15.6000	16.7700	15.3000	16.7700	+26.090%	3	478	-16.339%
2026-04-07	13.4500	13.4500	13.3000	13.3000	-5.000%	2	478	+5.489%
2026-04-06	14.7500	14.7500	14.0000	14.0000	-15.357%	13	478	+0.214%
2026-04-02	16.4000	16.7800	16.4000	16.5400	-18.602%	15	478	-15.175%
2026-04-01	18.6500	20.3200	17.8800	20.3200	+38.798%	16	478	-30.955%
2026-03-31	14.0000	14.6400	14.0000	14.6400	+17.590%	10	466	-4.167%
2026-03-30	12.7000	12.9000	12.0000	12.4500	-7.090%	365	465	+12.691%
2026-03-27	13.4000	13.4000	13.4000	13.4000	+3.077%	1	473	+4.701%
2026-03-26	14.5000	14.5000	13.0000	13.0000	-9.722%	2	473	+7.923%
2026-03-25	14.4000	14.4000	14.4000	14.4000	+1.053%	2	473	-2.569%
2026-03-24	13.9600	14.2500	13.8600	14.2500	-6.188%	4	471	-1.544%
2026-03-23	15.5000	17.0000	15.0000	15.1900	-7.378%	46	470	-7.637%
2026-03-20	16.4500	16.4500	16.4000	16.4000	+1.172%	2	468	-14.451%
2026-03-19	16.2100	16.2100	16.2100	16.2100	-1.758%	1	468	-13.448%
2026-03-18	18.0800	18.0800	15.8500	16.5000	-10.811%	13	467	-14.970%
2026-03-17	22.0000	22.0000	18.5000	18.5000	-26.295%	14	464	-24.162%
2026-03-16	24.4600	25.1500	24.4600	25.1000	-3.462%	10	455	-44.104%
2026-03-13	24.0500	26.8000	24.0500	26.0000	-5.797%	4	454	-46.038%
2026-03-11	27.2100	27.7500	26.8000	27.6000	-6.441%	26	455	-49.167%
2026-03-10	29.5000	29.5000	29.5000	29.5000	-1.007%	1	454	-52.441%
2026-03-09	29.8000	29.8000	29.8000	29.8000	+8.089%	1	455	-52.919%
2026-03-06	28.1900	29.1000	27.5700	27.5700	+2.149%	13	458	-49.111%
2026-03-05	26.7000	26.9900	25.8000	26.9900	-12.142%	4	471	-48.018%
2026-03-03	29.0000	30.7200	28.9700	30.7200	-2.631%	14	470	-54.329%
2026-03-02	34.2500	34.2500	31.2000	31.5500	+4.332%	51	457	-55.531%
2026-02-26	31.5000	31.5000	30.2400	30.2400	-18.270%	3	465	-53.604%
2026-02-24	35.8800	37.1500	35.6500	37.0000	-6.329%	44	466	-62.081%
2026-02-23	37.5300	39.5000	37.4600	39.5000	+43.636%	109	470	-64.481%
2026-02-20	29.4500	30.4500	27.5000	27.5000	-12.141%	142	471	-48.982%
2026-02-19	31.1700	31.8700	31.1000	31.3000	-1.479%	92	469	-55.176%
2026-02-18	32.3800	32.3800	31.7700	31.7700	-10.507%	3	462	-55.839%
2026-02-17	37.3200	37.3200	35.5000	35.5000	-5.080%	5	462	-60.479%
2026-02-13	38.7500	38.7500	37.4000	37.4000	-6.500%	2	464	-62.487%
2026-02-12	34.8100	40.0000	34.8100	40.0000	+15.942%	18	464	-64.925%
2026-02-10	35.7000	35.7000	34.4500	34.5000	-9.662%	14	460	-59.333%
2026-02-09	47.7500	51.5500	38.1900	38.1900	+1.840%	7	458	-63.263%
2026-02-06	35.0500	37.7000	35.0500	37.5000	-0.133%	106	456	-62.587%
2026-02-05	40.3000	40.3000	35.0000	37.5500	-26.112%	102	453	-62.636%
2026-02-04	43.1200	52.0000	43.1200	50.8200	+34.267%	60	513	-72.393%
2026-02-03	34.5500	37.8500	31.1400	37.8500	-1.509%	30	456	-62.933%
2026-02-02	40.0000	40.0000	38.4300	38.4300	+2.262%	2	469	-63.492%
2026-01-30	34.0000	37.5800	34.0000	37.5800	+7.371%	45	468	-62.666%
2026-01-29	35.0000	35.0000	35.0000	35.0000	+9.375%	20	467	-59.914%
2026-01-28	34.4500	34.5000	32.0000	32.0000	-14.667%	6	447	-56.156%
2026-01-27	39.0000	39.0000	37.5000	37.5000	-11.640%	4	447	-62.587%
2026-01-26	42.8300	42.8300	42.4400	42.4400	-2.437%	3	447	-66.942%
2026-01-23	43.5000	43.5000	43.5000	43.5000	-11.693%	1	447	-67.747%
2026-01-22	49.3600	49.3600	49.2600	49.2600	+5.482%	400	447	-71.518%
2026-01-21	46.7000	46.7000	46.7000	46.7000	+15.594%	3	119	-69.957%
2026-01-20	40.7900	40.7900	40.4000	40.4000	+0.373%	2	119	-65.272%
2026-01-16	40.2500	40.2500	40.2500	40.2500	-6.395%	1	119	-65.143%
2026-01-15	46.8800	46.8800	43.0000	43.0000	-8.802%	11	119	-67.372%
2026-01-14	49.0000	50.0000	47.1500	47.1500	-1.771%	15	123	-70.244%
2026-01-09	48.0500	48.0500	48.0000	48.0000	-5.512%	3	115	-70.771%
2026-01-08	64.5500	64.5500	50.1600	50.8000	-7.670%	7	117	-72.382%
2026-01-07	60.0000	60.0000	55.0200	55.0200	+36.053%	16	114	-74.500%
2026-01-05	45.5000	45.5000	40.4400	40.4400	-15.238%	7	110	-65.307%
2026-01-02	48.0000	48.0000	47.7100	47.7100	-11.155%	2	110	-70.593%
2025-12-29	53.5900	54.0000	53.5900	53.7000	+0.056%	3	109	-73.873%
2025-12-24	53.6700	53.6700	53.6700	53.6700	+2.229%	6	110	-73.859%
2025-12-22	49.1500	52.6000	49.1500	52.5000	-4.528%	6	110	-73.276%
2025-12-16	55.2900	55.2900	54.9900	54.9900	+1.928%	8	109	-74.486%
2025-12-15	51.6100	54.8100	51.6100	53.9500	+24.740%	5	106	-73.994%
2025-12-12	44.0000	44.3500	43.2500	43.2500	+0.698%	38	108	-67.561%
2025-12-11	40.6200	43.1000	40.6200	42.9500	+18.320%	5	90	-67.334%
2025-12-08	36.3000	36.3000	36.3000	36.3000	-6.971%	2	91	-61.350%
2025-12-05	46.0000	46.0000	39.0200	39.0200	-4.245%	3	89	-64.044%
2025-12-04	41.1500	41.1500	40.7500	40.7500	-10.242%	2	87	-65.571%
2025-12-03	44.0500	46.5700	43.7000	45.4000	-5.120%	24	86	-69.097%
2025-12-02	50.4400	52.0900	47.8500	47.8500	-3.567%	185	82	-70.679%
2025-12-01	54.0000	54.0000	49.6200	49.6200	-12.410%	7	12	-71.725%
2025-11-28	56.7700	56.7700	56.6500	56.6500	-9.692%	6	12	-75.234%
2025-11-25	62.7300	62.7300	62.7300	62.7300	+20.751%	1	9	-77.634%
2025-11-24	55.0000	55.0000	51.9500	51.9500	-7.331%	3	8	-72.993%
2025-11-21	56.0600	56.0600	56.0600	56.0600	+3.336%	1	7	-74.973%
2025-11-19	55.1900	55.1900	54.2500	54.2500	+3.137%	2	6	-74.138%
2025-11-18	52.6000	52.6000	52.6000	52.6000	+3.953%	1	4	-73.327%
2025-11-17	52.7000	52.7000	50.6000	50.6000	0.000%	3	3	-72.273%