Dark

LLY20270115C1520
LLY Jan 15 2027 1520.00 Call (LLY270115C01520000)
option OPRA

EOD

Sep 9, 2026

12.15-15.331%(-2.20)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	12.0500	12.1500	12.0500	12.1500	-15.331%	13	226	0.000%
2026-09-04	16.7400	16.7400	14.3500	14.3500	-14.837%	3	216	-15.331%
2026-09-03	17.1000	17.1000	16.8500	16.8500	-12.285%	10	216	-27.893%
2026-09-02	19.8600	20.5000	19.2100	19.2100	+0.052%	23	213	-36.752%
2026-09-01	20.3300	20.8600	18.9000	19.2000	-1.387%	5	210	-36.719%
2026-08-31	19.4500	19.4700	19.4500	19.4700	+6.978%	2	210	-37.596%
2026-08-28	19.3200	19.3200	18.2000	18.2000	-26.226%	9	210	-33.242%
2026-08-26	24.7500	24.7500	24.6700	24.6700	-27.012%	15	210	-50.750%
2026-08-25	36.9000	36.9000	33.8000	33.8000	0.000%	12	215	-64.053%
2026-08-24	35.0000	35.0500	33.8000	33.8000	-15.288%	22	215	-64.053%
2026-08-21	41.4000	42.2000	39.9000	39.9000	+4.862%	4	217	-69.549%
2026-08-20	44.6400	44.7300	38.0500	38.0500	-12.829%	34	217	-68.068%
2026-08-19	43.2700	45.4500	42.6200	43.6500	+55.837%	33	217	-72.165%
2026-08-18	28.0100	28.0100	28.0100	28.0100	+24.213%	1	213	-56.623%
2026-08-17	24.6500	24.9500	22.5500	22.5500	-12.934%	15	213	-46.120%
2026-08-14	25.6000	25.9000	25.6000	25.9000	-21.515%	2	213	-53.089%
2026-08-12	35.7800	35.9100	33.0000	33.0000	-7.042%	4	213	-63.182%
2026-08-11	35.1000	36.4100	35.1000	35.5000	-5.960%	6	212	-65.775%
2026-08-10	35.5000	37.7500	35.4500	37.7500	+33.865%	26	211	-67.815%
2026-08-07	28.2000	28.2000	28.2000	28.2000	-10.476%	1	188	-56.915%
2026-08-06	31.2500	31.5100	31.2500	31.5000	+10.371%	15	188	-61.429%
2026-08-05	27.2500	28.5400	27.2500	28.5400	+3.219%	35	188	-57.428%
2026-07-31	27.5500	27.9500	27.5500	27.6500	-39.957%	8	159	-56.058%
2026-07-29	45.7500	46.1500	45.7500	46.0500	-1.286%	32	153	-73.616%
2026-07-28	46.6500	46.6500	46.6500	46.6500	+12.545%	1	154	-73.955%
2026-07-24	43.3500	43.5000	41.4500	41.4500	+1.718%	4	153	-70.688%
2026-07-20	40.7500	40.7500	40.7500	40.7500	+16.031%	1	150	-70.184%
2026-07-14	35.2600	35.2600	35.1200	35.1200	-19.909%	3	149	-65.404%
2026-07-13	42.0500	43.8500	41.6000	43.8500	-0.228%	18	150	-72.292%
2026-07-10	42.7400	44.1500	42.7400	43.9500	-9.661%	5	152	-72.355%
2026-07-09	48.6500	48.6500	48.6500	48.6500	-13.094%	2	155	-75.026%
2026-07-08	55.9800	55.9800	55.9800	55.9800	-4.062%	1	155	-78.296%
2026-07-07	58.7000	59.2000	58.3500	58.3500	+11.996%	7	156	-79.177%
2026-07-02	54.4000	54.4000	51.9500	52.1000	+0.969%	33	139	-76.679%
2026-06-26	49.5000	52.4000	49.5000	51.6000	+55.985%	7	139	-76.453%
2026-06-25	32.4000	33.4500	32.1500	33.0800	+19.855%	18	141	-63.271%
2026-06-23	27.6000	27.6000	27.6000	27.6000	-2.405%	1	127	-55.978%
2026-06-18	28.2500	28.2800	28.2500	28.2800	-19.361%	4	128	-57.037%
2026-06-15	35.0700	35.0700	35.0700	35.0700	-11.884%	1	128	-65.355%
2026-06-12	40.7500	41.0700	39.8000	39.8000	-14.866%	5	127	-69.472%
2026-06-11	42.1000	47.1500	42.1000	46.7500	+6.129%	8	125	-74.011%
2026-06-10	46.4500	46.4500	44.0500	44.0500	-9.548%	2	125	-72.418%
2026-06-09	48.7000	48.7000	48.7000	48.7000	+4.619%	1	125	-75.051%
2026-06-08	48.0000	51.5000	45.9900	46.5500	-0.407%	11	125	-73.899%
2026-06-05	43.9200	46.7400	43.9200	46.7400	+21.245%	15	122	-74.005%
2026-06-04	38.5500	38.5500	38.5500	38.5500	+49.014%	1	119	-68.482%
2026-06-02	25.8700	25.8700	25.8700	25.8700	-35.406%	1	119	-53.034%
2026-05-28	38.0000	41.2000	37.9000	40.0500	+175.069%	108	119	-69.663%
2026-05-15	14.5600	14.5600	14.5600	14.5600	-1.953%	1	110	-16.552%
2026-05-13	13.3500	14.8500	13.3500	14.8500	+39.437%	2	110	-18.182%
2026-05-11	10.6500	10.6500	10.6500	10.6500	-18.077%	1	109	+14.085%
2026-05-05	13.0500	13.3600	13.0000	13.0000	+75.676%	90	110	-6.538%
2026-04-27	7.4000	7.4000	7.4000	7.4000	-3.896%	1	102	+64.189%
2026-04-24	7.7000	7.7000	7.7000	7.7000	-47.619%	7	102	+57.792%
2026-04-09	14.7000	14.7000	14.7000	14.7000	-11.712%	2	109	-17.347%
2026-04-02	16.5000	16.6500	16.5000	16.6500	-5.932%	2	106	-27.027%
2026-04-01	17.5000	17.7000	17.5000	17.7000	+37.743%	4	106	-31.356%
2026-03-31	13.1000	13.1000	12.8500	12.8500	+11.739%	2	108	-5.447%
2026-03-30	11.5000	11.8600	11.5000	11.5000	-23.077%	8	107	+5.652%
2026-03-23	14.2500	14.9500	14.2500	14.9500	-3.548%	2	103	-18.729%
2026-03-19	15.6000	15.6000	15.5000	15.5000	-35.551%	3	104	-21.613%
2026-03-12	24.0500	24.0500	24.0500	24.0500	-24.961%	1	103	-49.480%
2026-03-02	32.0500	32.0500	32.0500	32.0500	-3.898%	2	113	-62.090%
2026-02-25	33.0500	33.3500	33.0500	33.3500	-9.252%	2	113	-63.568%
2026-02-23	37.2500	37.2500	36.7500	36.7500	+32.147%	2	113	-66.939%
2026-02-20	27.6500	28.7000	27.5100	27.8100	-24.634%	68	113	-56.311%
2026-02-13	36.9000	36.9000	36.9000	36.9000	+4.533%	2	94	-67.073%
2026-02-12	37.2500	37.2500	35.3000	35.3000	+7.951%	4	94	-65.581%
2026-02-06	34.2000	34.2000	32.7000	32.7000	-26.599%	10	92	-62.844%
2026-01-21	44.5500	44.5500	44.5500	44.5500	+23.888%	1	97	-72.727%
2026-01-15	35.8700	35.9600	35.8700	35.9600	-22.249%	2	96	-66.212%
2026-01-14	45.8200	47.2300	45.7700	46.2500	-1.763%	8	96	-73.730%
2026-01-09	47.0800	47.0800	47.0800	47.0800	-11.254%	1	94	-74.193%
2026-01-08	54.5000	54.5000	52.6000	53.0500	+1.921%	8	93	-77.097%
2026-01-07	52.2500	52.2500	52.0500	52.0500	+10.066%	2	90	-76.657%
2025-12-31	47.2400	47.2900	47.2400	47.2900	+16.078%	2	90	-74.307%
2025-12-12	40.2000	42.0400	40.2000	40.7400	-3.000%	5	90	-70.177%
2025-12-11	41.5000	42.0000	41.5000	42.0000	+5.369%	2	90	-71.071%
2025-12-04	40.0000	40.0000	39.8600	39.8600	-9.921%	2	89	-69.518%
2025-12-03	40.4000	44.6500	40.4000	44.2500	-4.839%	98	88	-72.542%
2025-12-02	47.7500	48.1500	46.5000	46.5000	-5.775%	63	40	-73.871%
2025-12-01	49.3500	49.3500	49.3500	49.3500	-19.098%	1	14	-75.380%
2025-11-26	61.0000	61.0000	61.0000	61.0000	+10.909%	1	13	-80.082%
2025-11-24	55.0000	55.0000	55.0000	55.0000	+1.476%	1	13	-77.909%
2025-11-21	54.2000	54.2000	54.2000	54.2000	+5.447%	1	12	-77.583%
2025-11-20	51.4000	51.4000	51.4000	51.4000	-4.815%	10	11	-76.362%
2025-11-19	53.9000	54.0000	53.9000	54.0000	0.000%	2	0	-77.500%