Dark

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

EOD

Jul 24, 2026

31.10+7.799%(+2.25)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	31.5500	31.8200	30.8500	31.1000	+7.799%	34	591	0.000%
2026-07-23	28.6400	29.0000	27.1000	28.8500	+12.388%	12	584	+7.799%
2026-07-22	27.6500	27.6500	25.6700	25.6700	+1.462%	6	587	+21.153%
2026-07-21	25.0800	25.3000	25.0800	25.3000	-2.692%	3	581	+22.925%
2026-07-20	29.0200	29.0200	26.0000	26.0000	-13.333%	6	579	+19.615%
2026-07-17	30.0000	30.0000	30.0000	30.0000	+5.634%	1	576	+3.667%
2026-07-16	28.7700	30.8500	28.4000	28.4000	+9.399%	9	576	+9.507%
2026-07-14	25.8800	25.9600	25.1400	25.9600	-20.000%	9	574	+19.800%
2026-07-13	32.4500	32.4500	32.4500	32.4500	-2.553%	1	577	-4.160%
2026-07-10	34.5000	34.5000	32.3300	33.3000	-14.175%	5	578	-6.607%
2026-07-09	37.7700	38.8000	37.7700	38.8000	-9.662%	3	576	-19.845%
2026-07-08	42.0000	43.2700	42.0000	42.9500	-2.938%	3	576	-27.590%
2026-07-07	46.1700	46.1700	43.1500	44.2500	+13.782%	25	576	-29.718%
2026-07-06	38.0000	39.6100	37.2500	38.8900	-2.531%	6	568	-20.031%
2026-07-02	36.8500	40.3500	36.8500	39.9000	+14.000%	15	564	-22.055%
2026-07-01	37.0000	37.0000	35.0000	35.0000	-10.486%	2	564	-11.143%
2026-06-30	36.5000	39.1000	36.5000	39.1000	-10.526%	3	564	-20.460%
2026-06-29	44.5000	44.5000	40.2500	43.7000	+8.571%	16	563	-28.833%
2026-06-26	28.5000	41.3000	28.5000	40.2500	+71.277%	39	562	-22.733%
2026-06-25	26.5000	26.5000	23.5000	23.5000	+25.000%	3	556	+32.340%
2026-06-23	18.8000	18.8000	18.8000	18.8000	-7.252%	1	556	+65.426%
2026-06-18	20.2700	20.2700	20.2700	20.2700	-9.710%	4	552	+53.429%
2026-06-17	22.8000	22.8000	22.4500	22.4500	-15.823%	2	552	+38.530%
2026-06-15	27.2800	27.2800	26.6700	26.6700	-12.125%	2	552	+16.610%
2026-06-12	30.7500	30.7500	30.3500	30.3500	-16.460%	2	551	+2.471%
2026-06-11	35.0000	36.3300	35.0000	36.3300	+5.152%	12	549	-14.396%
2026-06-10	34.5500	34.5500	34.5500	34.5500	-1.427%	1	543	-9.986%
2026-06-09	36.0000	38.5000	35.0500	35.0500	-3.444%	21	542	-11.270%
2026-06-08	39.4000	40.3000	36.3000	36.3000	+15.238%	9	527	-14.325%
2026-06-05	34.3500	35.8000	31.5000	31.5000	+6.780%	55	526	-1.270%
2026-06-04	28.7500	30.0000	28.7500	29.5000	+55.673%	59	526	+5.424%
2026-06-03	18.9500	18.9500	18.9500	18.9500	-9.762%	3	511	+64.116%
2026-06-01	21.0500	21.5700	21.0000	21.0000	-12.134%	27	509	+48.095%
2026-05-29	25.0000	25.3500	23.9000	23.9000	-19.799%	10	507	+30.126%
2026-05-28	24.5000	32.4000	24.5000	29.8000	+86.250%	18	505	+4.362%
2026-05-26	16.3000	16.3000	16.0000	16.0000	-0.929%	7	512	+94.375%
2026-05-22	15.6500	16.1500	15.6200	16.1500	+15.357%	34	512	+92.570%
2026-05-21	13.0000	14.0000	13.0000	14.0000	+4.089%	11	512	+122.143%
2026-05-19	13.4500	13.4500	13.4500	13.4500	+29.327%	1	512	+131.227%
2026-05-15	10.4000	10.4000	10.4000	10.4000	+4.523%	4	511	+199.038%
2026-05-13	10.1000	10.1000	9.9500	9.9500	+17.751%	10	509	+212.563%
2026-05-11	9.7500	9.7500	8.4500	8.4500	+13.728%	4	505	+268.047%
2026-05-08	7.4300	7.4300	7.4300	7.4300	-9.390%	1	502	+318.573%
2026-05-07	7.6800	8.3500	7.6800	8.2000	-16.751%	10	501	+279.268%
2026-05-06	9.4000	9.8500	9.4000	9.8500	+1.546%	2	499	+215.736%
2026-05-05	8.9800	9.7100	8.8200	9.7000	+10.227%	84	498	+220.619%
2026-05-04	8.8800	8.8800	8.8000	8.8000	-6.977%	2	510	+253.409%
2026-05-01	9.4600	9.4600	9.4600	9.4600	+25.298%	1	510	+228.753%
2026-04-30	6.4700	7.5500	6.4700	7.5500	+56.315%	6	510	+311.921%
2026-04-29	4.8300	4.8300	4.8300	4.8300	-2.424%	1	509	+543.892%
2026-04-28	5.4000	5.4000	4.8500	4.9500	-11.449%	5	509	+528.283%
2026-04-27	6.1000	6.1000	5.4700	5.5900	-12.656%	6	508	+456.351%
2026-04-24	6.4000	6.4000	6.4000	6.4000	-29.670%	1	509	+385.938%
2026-04-22	9.1000	9.1000	9.1000	9.1000	+51.667%	1	509	+241.758%
2026-04-21	6.0000	6.0000	6.0000	6.0000	-23.077%	1	510	+418.333%
2026-04-20	7.8000	7.8000	7.8000	7.8000	+6.996%	3	510	+298.718%
2026-04-17	7.2900	7.2900	7.2900	7.2900	-8.875%	5	510	+326.612%
2026-04-14	8.0000	8.0000	8.0000	8.0000	-3.030%	5	505	+288.750%
2026-04-13	8.5300	8.5300	8.2500	8.2500	-22.023%	2	508	+276.970%
2026-04-09	10.5000	10.5800	10.5000	10.5800	+6.869%	10	508	+193.951%
2026-04-08	10.2300	10.6500	9.7600	9.9000	+2.062%	124	512	+214.141%
2026-04-07	9.2400	10.0000	9.0000	9.7000	-1.020%	86	495	+220.619%
2026-04-06	10.1800	10.1800	9.6700	9.8000	-19.008%	12	505	+217.347%
2026-04-02	12.2300	12.3300	11.9700	12.1000	-5.469%	50	505	+157.025%
2026-04-01	11.0000	13.2400	11.0000	12.8000	+36.898%	99	505	+142.969%
2026-03-31	9.3000	9.8000	9.2500	9.3500	+12.651%	56	541	+232.620%
2026-03-30	9.2800	9.2800	8.3000	8.3000	-4.817%	9	516	+274.699%
2026-03-27	8.5000	8.7200	8.5000	8.7200	-6.237%	3	513	+256.651%
2026-03-26	9.7900	9.7900	9.3000	9.3000	0.000%	6	515	+234.409%
2026-03-24	9.6500	9.6500	9.3000	9.3000	-12.676%	5	518	+234.409%
2026-03-23	10.7500	10.7500	10.6500	10.6500	-6.579%	2	515	+192.019%
2026-03-20	11.3900	11.6400	11.3000	11.4000	-2.564%	20	514	+172.807%
2026-03-19	11.5400	11.8500	11.4900	11.7000	-32.174%	128	517	+165.812%
2026-03-16	17.9000	17.9800	17.2500	17.2500	-4.220%	19	453	+80.290%
2026-03-12	18.0100	18.0100	18.0100	18.0100	-6.442%	3	453	+72.682%
2026-03-11	19.0000	19.6100	19.0000	19.2500	-7.674%	42	453	+61.558%
2026-03-09	21.0800	21.5200	20.8200	20.8500	-0.096%	52	442	+49.161%
2026-03-03	21.3800	21.5000	20.8700	20.8700	-10.506%	19	464	+49.018%
2026-02-27	23.3200	23.3200	23.3200	23.3200	+11.472%	5	468	+33.362%
2026-02-26	22.7800	22.7800	20.9200	20.9200	-21.353%	57	473	+48.662%
2026-02-25	26.2900	26.8600	26.2900	26.6000	+2.901%	10	481	+16.917%
2026-02-24	25.1000	26.1000	25.1000	25.8500	-1.636%	33	481	+20.309%
2026-02-23	26.5900	26.8000	25.8900	26.2800	+15.771%	41	482	+18.341%
2026-02-20	23.2000	23.4500	22.7000	22.7000	+1.114%	8	471	+37.004%
2026-02-19	22.1800	22.9500	22.0800	22.4500	+2.278%	80	471	+38.530%
2026-02-18	22.2000	22.3000	21.9500	21.9500	-14.591%	14	449	+41.686%
2026-02-17	28.2900	28.2900	25.1800	25.7000	-7.019%	151	451	+21.012%
2026-02-13	30.2000	30.2000	27.2500	27.6400	+10.120%	41	478	+12.518%
2026-02-10	26.3000	26.3000	25.1000	25.1000	-12.360%	8	478	+23.904%
2026-02-09	28.6900	28.8100	28.5400	28.6400	+2.652%	18	480	+8.589%
2026-02-06	26.2500	28.1000	25.8500	27.9000	+20.155%	54	474	+11.470%
2026-02-05	27.0500	27.1500	23.2200	23.2200	-35.320%	8	466	+33.936%
2026-02-04	36.3000	36.3000	35.7000	35.9000	+32.963%	26	469	-13.370%
2026-02-02	28.5000	28.5000	27.0000	27.0000	+9.667%	2	464	+15.185%
2026-01-29	26.6000	26.6000	24.4700	24.6200	+11.909%	7	464	+26.320%
2026-01-28	22.0000	22.0000	22.0000	22.0000	-30.905%	1	463	+41.364%
2026-01-27	32.0000	32.2000	31.8000	31.8400	-11.678%	14	463	-2.324%
2026-01-22	35.9800	36.0500	35.9800	36.0500	+9.242%	300	458	-13.731%
2026-01-21	33.2600	33.8500	33.0000	33.0000	+12.398%	103	430	-5.758%
2026-01-20	28.0000	30.6000	28.0000	29.3600	-2.133%	67	330	+5.926%
2026-01-16	30.0500	30.0500	30.0000	30.0000	+8.499%	2	316	+3.667%
2026-01-15	27.0400	27.6500	26.9500	27.6500	-25.772%	12	316	+12.477%
2026-01-14	37.2500	37.2500	37.2500	37.2500	-4.365%	2	320	-16.510%
2026-01-13	33.0000	38.9500	33.0000	38.9500	+9.410%	7	320	-20.154%
2026-01-12	35.0000	35.6000	35.0000	35.6000	+1.714%	4	314	-12.640%
2026-01-09	35.0000	35.0000	35.0000	35.0000	-8.136%	1	314	-11.143%
2026-01-08	45.6000	45.6000	37.4500	38.1000	-8.193%	17	314	-18.373%
2026-01-07	36.0000	41.5000	36.0000	41.5000	+29.688%	53	310	-25.060%
2026-01-06	32.6300	32.6300	32.0000	32.0000	+9.029%	6	262	-2.813%
2026-01-05	29.2300	30.0000	29.2300	29.3500	-13.371%	3	260	+5.963%
2026-01-02	35.0100	35.0100	33.8800	33.8800	-7.178%	2	260	-8.205%
2025-12-31	37.7500	37.7500	36.5000	36.5000	-4.325%	7	258	-14.795%
2025-12-30	38.1500	38.1500	38.1500	38.1500	-5.802%	1	258	-18.480%
2025-12-29	40.6100	40.7900	40.5000	40.5000	+2.273%	3	258	-23.210%
2025-12-26	39.6500	39.9300	39.6000	39.6000	+0.253%	20	258	-21.465%
2025-12-24	38.0000	40.7200	38.0000	39.5000	-4.382%	11	259	-21.266%
2025-12-19	41.7500	41.7500	41.3100	41.3100	+3.275%	4	259	-24.716%
2025-12-18	40.0000	40.0000	40.0000	40.0000	+2.564%	1	255	-22.250%
2025-12-17	41.0000	41.0000	39.0000	39.0000	+2.041%	3	254	-20.256%
2025-12-16	40.5300	41.7000	38.2200	38.2200	-6.917%	18	252	-18.629%
2025-12-15	38.3100	41.0600	38.3100	41.0600	+25.145%	5	252	-24.257%
2025-12-12	32.5200	33.7000	31.8200	32.8100	-2.060%	203	248	-5.212%
2025-12-11	32.1000	33.5000	32.1000	33.5000	+15.279%	2	191	-7.164%
2025-12-10	26.0000	29.0600	25.4000	29.0600	+11.384%	10	189	+7.020%
2025-12-08	28.5800	28.5800	26.0900	26.0900	-9.315%	103	181	+19.203%
2025-12-05	29.8800	29.9600	28.7700	28.7700	-1.809%	3	78	+8.099%
2025-12-04	31.2400	31.6000	29.3000	29.3000	-16.286%	21	78	+6.143%
2025-12-03	33.4000	35.3000	33.2500	35.0000	-6.542%	91	69	-11.143%
2025-12-02	35.9500	38.7400	35.1000	37.4500	-12.846%	124	57	-16.956%
2025-11-28	42.9700	42.9700	42.9700	42.9700	-10.010%	1	7	-27.624%
2025-11-26	48.5000	48.5700	47.7500	47.7500	-2.051%	7	2	-34.869%
2025-11-25	48.7500	48.7500	48.7500	48.7500	0.000%	2	0	-36.205%