Dark

LLY20270115C1600
LLY Jan 15 2027 1600.00 Call (LLY270115C01600000)
option OPRA

EOD

Sep 9, 2026

8.000.000%(0.00)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	9.0000	9.0000	8.0000	8.0000	0.000%	38	734	0.000%
2026-09-08	7.9600	8.0200	7.9200	8.0000	-30.435%	4	700	0.000%
2026-09-03	11.5000	11.5000	11.5000	11.5000	-5.738%	1	702	-30.435%
2026-09-02	13.3500	13.3500	12.2000	12.2000	-3.937%	25	702	-34.426%
2026-09-01	15.1100	15.1100	12.7000	12.7000	+3.673%	5	704	-37.008%
2026-08-31	12.2500	12.7200	12.0500	12.2500	-2.313%	4	703	-34.694%
2026-08-28	14.0000	14.0000	12.5400	12.5400	-10.429%	3	705	-36.204%
2026-08-27	15.0000	15.0000	14.0000	14.0000	-12.500%	2	704	-42.857%
2026-08-26	19.9500	19.9500	16.0000	16.0000	-35.769%	60	704	-50.000%
2026-08-25	24.9100	24.9100	24.9100	24.9100	+8.304%	1	716	-67.884%
2026-08-24	23.5000	23.5000	23.0000	23.0000	-19.298%	39	716	-65.217%
2026-08-21	30.2000	30.2000	28.4300	28.5000	+4.972%	6	680	-71.930%
2026-08-20	30.2500	31.9700	27.1500	27.1500	-19.556%	10	683	-70.534%
2026-08-19	26.9500	35.0000	26.9500	33.7500	+80.000%	111	684	-76.296%
2026-08-18	19.6000	19.6000	18.2500	18.7500	+19.808%	31	621	-57.333%
2026-08-17	15.0800	16.5600	15.0800	15.6500	-3.096%	5	596	-48.882%
2026-08-14	19.5000	19.5000	16.1500	16.1500	-25.162%	55	600	-50.464%
2026-08-13	24.1500	25.0000	20.4200	21.5800	-10.233%	137	606	-62.929%
2026-08-12	22.0000	25.0500	21.6100	24.0400	-0.661%	300	605	-66.722%
2026-08-11	24.5000	25.7000	24.2000	24.2000	-7.351%	149	680	-66.942%
2026-08-10	24.0000	26.1200	24.0000	26.1200	+22.285%	108	692	-69.372%
2026-08-07	21.7500	21.7500	21.3600	21.3600	+0.518%	2	591	-62.547%
2026-08-06	26.3000	28.5500	21.0000	21.2500	+4.680%	4	590	-62.353%
2026-08-05	26.6500	26.9200	20.0000	20.3000	+21.703%	5	587	-60.591%
2026-08-04	15.5600	18.1500	15.5600	16.6800	+0.482%	50	588	-52.038%
2026-08-03	17.1000	17.1000	16.4500	16.6000	-14.521%	10	588	-51.807%
2026-07-31	18.0000	19.4200	18.0000	19.4200	-10.300%	6	589	-58.805%
2026-07-30	22.0900	22.6500	21.6500	21.6500	-33.467%	4	591	-63.048%
2026-07-29	32.5400	32.5400	32.5400	32.5400	-4.993%	1	593	-75.415%
2026-07-28	34.8000	34.8000	34.2500	34.2500	+13.261%	5	593	-76.642%
2026-07-27	30.0000	30.7500	30.0000	30.2400	-2.765%	4	592	-73.545%
2026-07-24	31.5500	31.8200	30.8500	31.1000	+7.799%	34	591	-74.277%
2026-07-23	28.6400	29.0000	27.1000	28.8500	+12.388%	12	584	-72.270%
2026-07-22	27.6500	27.6500	25.6700	25.6700	+1.462%	6	587	-68.835%
2026-07-21	25.0800	25.3000	25.0800	25.3000	-2.692%	3	581	-68.379%
2026-07-20	29.0200	29.0200	26.0000	26.0000	-13.333%	6	579	-69.231%
2026-07-17	30.0000	30.0000	30.0000	30.0000	+5.634%	1	576	-73.333%
2026-07-16	28.7700	30.8500	28.4000	28.4000	+9.399%	9	576	-71.831%
2026-07-14	25.8800	25.9600	25.1400	25.9600	-20.000%	9	574	-69.183%
2026-07-13	32.4500	32.4500	32.4500	32.4500	-2.553%	1	577	-75.347%
2026-07-10	34.5000	34.5000	32.3300	33.3000	-14.175%	5	578	-75.976%
2026-07-09	37.7700	38.8000	37.7700	38.8000	-9.662%	3	576	-79.381%
2026-07-08	42.0000	43.2700	42.0000	42.9500	-2.938%	3	576	-81.374%
2026-07-07	46.1700	46.1700	43.1500	44.2500	+13.782%	25	576	-81.921%
2026-07-06	38.0000	39.6100	37.2500	38.8900	-2.531%	6	568	-79.429%
2026-07-02	36.8500	40.3500	36.8500	39.9000	+14.000%	15	564	-79.950%
2026-07-01	37.0000	37.0000	35.0000	35.0000	-10.486%	2	564	-77.143%
2026-06-30	36.5000	39.1000	36.5000	39.1000	-10.526%	3	564	-79.540%
2026-06-29	44.5000	44.5000	40.2500	43.7000	+8.571%	16	563	-81.693%
2026-06-26	28.5000	41.3000	28.5000	40.2500	+71.277%	39	562	-80.124%
2026-06-25	26.5000	26.5000	23.5000	23.5000	+25.000%	3	556	-65.957%
2026-06-23	18.8000	18.8000	18.8000	18.8000	-7.252%	1	556	-57.447%
2026-06-18	20.2700	20.2700	20.2700	20.2700	-9.710%	4	552	-60.533%
2026-06-17	22.8000	22.8000	22.4500	22.4500	-15.823%	2	552	-64.365%
2026-06-15	27.2800	27.2800	26.6700	26.6700	-12.125%	2	552	-70.004%
2026-06-12	30.7500	30.7500	30.3500	30.3500	-16.460%	2	551	-73.641%
2026-06-11	35.0000	36.3300	35.0000	36.3300	+5.152%	12	549	-77.980%
2026-06-10	34.5500	34.5500	34.5500	34.5500	-1.427%	1	543	-76.845%
2026-06-09	36.0000	38.5000	35.0500	35.0500	-3.444%	21	542	-77.175%
2026-06-08	39.4000	40.3000	36.3000	36.3000	+15.238%	9	527	-77.961%
2026-06-05	34.3500	35.8000	31.5000	31.5000	+6.780%	55	526	-74.603%
2026-06-04	28.7500	30.0000	28.7500	29.5000	+55.673%	59	526	-72.881%
2026-06-03	18.9500	18.9500	18.9500	18.9500	-9.762%	3	511	-57.784%
2026-06-01	21.0500	21.5700	21.0000	21.0000	-12.134%	27	509	-61.905%
2026-05-29	25.0000	25.3500	23.9000	23.9000	-19.799%	10	507	-66.527%
2026-05-28	24.5000	32.4000	24.5000	29.8000	+86.250%	18	505	-73.154%
2026-05-26	16.3000	16.3000	16.0000	16.0000	-0.929%	7	512	-50.000%
2026-05-22	15.6500	16.1500	15.6200	16.1500	+15.357%	34	512	-50.464%
2026-05-21	13.0000	14.0000	13.0000	14.0000	+4.089%	11	512	-42.857%
2026-05-19	13.4500	13.4500	13.4500	13.4500	+29.327%	1	512	-40.520%
2026-05-15	10.4000	10.4000	10.4000	10.4000	+4.523%	4	511	-23.077%
2026-05-13	10.1000	10.1000	9.9500	9.9500	+17.751%	10	509	-19.598%
2026-05-11	9.7500	9.7500	8.4500	8.4500	+13.728%	4	505	-5.325%
2026-05-08	7.4300	7.4300	7.4300	7.4300	-9.390%	1	502	+7.672%
2026-05-07	7.6800	8.3500	7.6800	8.2000	-16.751%	10	501	-2.439%
2026-05-06	9.4000	9.8500	9.4000	9.8500	+1.546%	2	499	-18.782%
2026-05-05	8.9800	9.7100	8.8200	9.7000	+10.227%	84	498	-17.526%
2026-05-04	8.8800	8.8800	8.8000	8.8000	-6.977%	2	510	-9.091%
2026-05-01	9.4600	9.4600	9.4600	9.4600	+25.298%	1	510	-15.433%
2026-04-30	6.4700	7.5500	6.4700	7.5500	+56.315%	6	510	+5.960%
2026-04-29	4.8300	4.8300	4.8300	4.8300	-2.424%	1	509	+65.631%
2026-04-28	5.4000	5.4000	4.8500	4.9500	-11.449%	5	509	+61.616%
2026-04-27	6.1000	6.1000	5.4700	5.5900	-12.656%	6	508	+43.113%
2026-04-24	6.4000	6.4000	6.4000	6.4000	-29.670%	1	509	+25.000%
2026-04-22	9.1000	9.1000	9.1000	9.1000	+51.667%	1	509	-12.088%
2026-04-21	6.0000	6.0000	6.0000	6.0000	-23.077%	1	510	+33.333%
2026-04-20	7.8000	7.8000	7.8000	7.8000	+6.996%	3	510	+2.564%
2026-04-17	7.2900	7.2900	7.2900	7.2900	-8.875%	5	510	+9.739%
2026-04-14	8.0000	8.0000	8.0000	8.0000	-3.030%	5	505	0.000%
2026-04-13	8.5300	8.5300	8.2500	8.2500	-22.023%	2	508	-3.030%
2026-04-09	10.5000	10.5800	10.5000	10.5800	+6.869%	10	508	-24.386%
2026-04-08	10.2300	10.6500	9.7600	9.9000	+2.062%	124	512	-19.192%
2026-04-07	9.2400	10.0000	9.0000	9.7000	-1.020%	86	495	-17.526%
2026-04-06	10.1800	10.1800	9.6700	9.8000	-19.008%	12	505	-18.367%
2026-04-02	12.2300	12.3300	11.9700	12.1000	-5.469%	50	505	-33.884%
2026-04-01	11.0000	13.2400	11.0000	12.8000	+36.898%	99	505	-37.500%
2026-03-31	9.3000	9.8000	9.2500	9.3500	+12.651%	56	541	-14.439%
2026-03-30	9.2800	9.2800	8.3000	8.3000	-4.817%	9	516	-3.614%
2026-03-27	8.5000	8.7200	8.5000	8.7200	-6.237%	3	513	-8.257%
2026-03-26	9.7900	9.7900	9.3000	9.3000	0.000%	6	515	-13.978%
2026-03-24	9.6500	9.6500	9.3000	9.3000	-12.676%	5	518	-13.978%
2026-03-23	10.7500	10.7500	10.6500	10.6500	-6.579%	2	515	-24.883%
2026-03-20	11.3900	11.6400	11.3000	11.4000	-2.564%	20	514	-29.825%
2026-03-19	11.5400	11.8500	11.4900	11.7000	-32.174%	128	517	-31.624%
2026-03-16	17.9000	17.9800	17.2500	17.2500	-4.220%	19	453	-53.623%
2026-03-12	18.0100	18.0100	18.0100	18.0100	-6.442%	3	453	-55.580%
2026-03-11	19.0000	19.6100	19.0000	19.2500	-7.674%	42	453	-58.442%
2026-03-09	21.0800	21.5200	20.8200	20.8500	-0.096%	52	442	-61.631%
2026-03-03	21.3800	21.5000	20.8700	20.8700	-10.506%	19	464	-61.667%
2026-02-27	23.3200	23.3200	23.3200	23.3200	+11.472%	5	468	-65.695%
2026-02-26	22.7800	22.7800	20.9200	20.9200	-21.353%	57	473	-61.759%
2026-02-25	26.2900	26.8600	26.2900	26.6000	+2.901%	10	481	-69.925%
2026-02-24	25.1000	26.1000	25.1000	25.8500	-1.636%	33	481	-69.052%
2026-02-23	26.5900	26.8000	25.8900	26.2800	+15.771%	41	482	-69.559%
2026-02-20	23.2000	23.4500	22.7000	22.7000	+1.114%	8	471	-64.758%
2026-02-19	22.1800	22.9500	22.0800	22.4500	+2.278%	80	471	-64.365%
2026-02-18	22.2000	22.3000	21.9500	21.9500	-14.591%	14	449	-63.554%
2026-02-17	28.2900	28.2900	25.1800	25.7000	-7.019%	151	451	-68.872%
2026-02-13	30.2000	30.2000	27.2500	27.6400	+10.120%	41	478	-71.056%
2026-02-10	26.3000	26.3000	25.1000	25.1000	-12.360%	8	478	-68.127%
2026-02-09	28.6900	28.8100	28.5400	28.6400	+2.652%	18	480	-72.067%
2026-02-06	26.2500	28.1000	25.8500	27.9000	+20.155%	54	474	-71.326%
2026-02-05	27.0500	27.1500	23.2200	23.2200	-35.320%	8	466	-65.547%
2026-02-04	36.3000	36.3000	35.7000	35.9000	+32.963%	26	469	-77.716%
2026-02-02	28.5000	28.5000	27.0000	27.0000	+9.667%	2	464	-70.370%
2026-01-29	26.6000	26.6000	24.4700	24.6200	+11.909%	7	464	-67.506%
2026-01-28	22.0000	22.0000	22.0000	22.0000	-30.905%	1	463	-63.636%
2026-01-27	32.0000	32.2000	31.8000	31.8400	-11.678%	14	463	-74.874%
2026-01-22	35.9800	36.0500	35.9800	36.0500	+9.242%	300	458	-77.809%
2026-01-21	33.2600	33.8500	33.0000	33.0000	+12.398%	103	430	-75.758%
2026-01-20	28.0000	30.6000	28.0000	29.3600	-2.133%	67	330	-72.752%
2026-01-16	30.0500	30.0500	30.0000	30.0000	+8.499%	2	316	-73.333%
2026-01-15	27.0400	27.6500	26.9500	27.6500	-25.772%	12	316	-71.067%
2026-01-14	37.2500	37.2500	37.2500	37.2500	-4.365%	2	320	-78.523%
2026-01-13	33.0000	38.9500	33.0000	38.9500	+9.410%	7	320	-79.461%
2026-01-12	35.0000	35.6000	35.0000	35.6000	+1.714%	4	314	-77.528%
2026-01-09	35.0000	35.0000	35.0000	35.0000	-8.136%	1	314	-77.143%
2026-01-08	45.6000	45.6000	37.4500	38.1000	-8.193%	17	314	-79.003%
2026-01-07	36.0000	41.5000	36.0000	41.5000	+29.688%	53	310	-80.723%
2026-01-06	32.6300	32.6300	32.0000	32.0000	+9.029%	6	262	-75.000%
2026-01-05	29.2300	30.0000	29.2300	29.3500	-13.371%	3	260	-72.743%
2026-01-02	35.0100	35.0100	33.8800	33.8800	-7.178%	2	260	-76.387%
2025-12-31	37.7500	37.7500	36.5000	36.5000	-4.325%	7	258	-78.082%
2025-12-30	38.1500	38.1500	38.1500	38.1500	-5.802%	1	258	-79.030%
2025-12-29	40.6100	40.7900	40.5000	40.5000	+2.273%	3	258	-80.247%
2025-12-26	39.6500	39.9300	39.6000	39.6000	+0.253%	20	258	-79.798%
2025-12-24	38.0000	40.7200	38.0000	39.5000	-4.382%	11	259	-79.747%
2025-12-19	41.7500	41.7500	41.3100	41.3100	+3.275%	4	259	-80.634%
2025-12-18	40.0000	40.0000	40.0000	40.0000	+2.564%	1	255	-80.000%
2025-12-17	41.0000	41.0000	39.0000	39.0000	+2.041%	3	254	-79.487%
2025-12-16	40.5300	41.7000	38.2200	38.2200	-6.917%	18	252	-79.069%
2025-12-15	38.3100	41.0600	38.3100	41.0600	+25.145%	5	252	-80.516%
2025-12-12	32.5200	33.7000	31.8200	32.8100	-2.060%	203	248	-75.617%
2025-12-11	32.1000	33.5000	32.1000	33.5000	+15.279%	2	191	-76.119%
2025-12-10	26.0000	29.0600	25.4000	29.0600	+11.384%	10	189	-72.471%
2025-12-08	28.5800	28.5800	26.0900	26.0900	-9.315%	103	181	-69.337%
2025-12-05	29.8800	29.9600	28.7700	28.7700	-1.809%	3	78	-72.193%
2025-12-04	31.2400	31.6000	29.3000	29.3000	-16.286%	21	78	-72.696%
2025-12-03	33.4000	35.3000	33.2500	35.0000	-6.542%	91	69	-77.143%
2025-12-02	35.9500	38.7400	35.1000	37.4500	-12.846%	124	57	-78.638%
2025-11-28	42.9700	42.9700	42.9700	42.9700	-10.010%	1	7	-81.382%
2025-11-26	48.5000	48.5700	47.7500	47.7500	-2.051%	7	2	-83.246%
2025-11-25	48.7500	48.7500	48.7500	48.7500	0.000%	2	0	-83.590%