Dark

LLY20270115C1660
LLY Jan 15 2027 1660.00 Call (LLY270115C01660000)
option OPRA

EOD

Sep 8, 2026

5.90-16.901%(-1.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	5.9000	5.9000	5.9000	5.9000	-16.901%	1	588	0.000%
2026-09-04	7.1000	7.1000	7.1000	7.1000	-26.653%	1	588	-16.901%
2026-09-01	10.0000	10.0000	9.6800	9.6800	+13.615%	3	588	-39.050%
2026-08-31	9.9500	9.9500	8.5100	8.5200	-18.077%	11	589	-30.751%
2026-08-28	10.1500	10.4000	10.1500	10.4000	-11.338%	7	586	-43.269%
2026-08-27	11.7500	11.7500	11.7300	11.7300	-17.684%	3	588	-49.702%
2026-08-26	14.7000	14.7000	14.2500	14.2500	-34.422%	4	586	-58.596%
2026-08-21	21.7200	21.8000	21.5600	21.7300	-7.532%	7	586	-72.849%
2026-08-20	22.5500	23.5000	22.5500	23.5000	-2.083%	2	580	-74.894%
2026-08-19	24.0000	24.0000	24.0000	24.0000	+73.285%	7	580	-75.417%
2026-08-18	13.6500	13.9700	13.6500	13.8500	+17.872%	24	583	-57.401%
2026-08-17	11.3500	12.0500	11.3500	11.7500	-0.676%	34	581	-49.787%
2026-08-14	11.8300	11.8300	11.8300	11.8300	-34.278%	2	589	-50.127%
2026-08-12	18.3000	18.3000	18.0000	18.0000	-15.094%	2	589	-67.222%
2026-08-11	21.2000	21.2000	21.2000	21.2000	+23.615%	2	588	-72.170%
2026-08-06	17.1500	17.1500	17.1500	17.1500	+15.101%	2	590	-65.598%
2026-08-05	15.4000	15.4000	14.9000	14.9000	+14.615%	2	592	-60.403%
2026-08-03	13.3500	13.3500	12.7000	13.0000	-13.333%	45	591	-54.615%
2026-07-31	15.0000	15.0000	15.0000	15.0000	-11.765%	1	625	-60.667%
2026-07-30	17.0000	17.0000	17.0000	17.0000	-36.449%	1	625	-65.294%
2026-07-28	26.8000	26.8000	26.7500	26.7500	+7.559%	2	625	-77.944%
2026-07-24	24.8700	24.8700	24.8700	24.8700	+13.822%	10	626	-76.277%
2026-07-23	21.8500	21.8500	21.8500	21.8500	+9.250%	1	626	-72.998%
2026-07-20	20.0000	20.0000	20.0000	20.0000	-20.000%	12	626	-70.500%
2026-07-17	23.8400	25.0000	23.8400	25.0000	+14.679%	2	626	-76.400%
2026-07-16	21.8000	21.8000	21.8000	21.8000	+14.737%	1	625	-72.936%
2026-07-15	19.0000	19.0000	19.0000	19.0000	-43.284%	1	624	-68.947%
2026-07-08	34.6500	35.1000	33.5000	33.5000	-7.840%	6	624	-82.388%
2026-07-07	37.0000	37.0000	36.2000	36.3500	+3.267%	3	627	-83.769%
2026-07-02	35.2500	35.2500	35.2000	35.2000	-2.222%	2	628	-83.239%
2026-06-29	36.0000	36.0000	32.3000	36.0000	+10.497%	34	628	-83.611%
2026-06-26	31.6500	32.7400	30.0000	32.5800	+64.962%	8	602	-81.891%
2026-06-25	19.3900	19.7500	19.3900	19.7500	+11.898%	6	602	-70.127%
2026-06-24	18.5000	18.5000	17.4900	17.6500	-5.362%	43	602	-66.572%
2026-06-23	18.6500	18.6500	18.6500	18.6500	+16.563%	1	562	-68.365%
2026-06-22	17.7000	17.7000	16.0000	16.0000	-6.923%	4	562	-63.125%
2026-06-18	17.2000	17.2000	17.1900	17.1900	-3.966%	2	560	-65.678%
2026-06-17	18.3000	18.5300	17.9000	17.9000	-17.512%	11	560	-67.039%
2026-06-15	22.0000	22.0000	21.7000	21.7000	-26.689%	2	560	-72.811%
2026-06-11	29.6200	29.6200	29.6000	29.6000	-0.437%	3	562	-80.068%
2026-06-09	29.7300	29.7300	29.7300	29.7300	-3.191%	1	562	-80.155%
2026-06-08	30.0000	34.0000	30.0000	30.7100	+24.332%	11	563	-80.788%
2026-06-05	25.9500	29.4000	24.7000	24.7000	+2.490%	10	569	-76.113%
2026-06-04	24.1000	24.1000	24.1000	24.1000	+38.506%	5	574	-75.519%
2026-06-03	17.8000	17.8000	17.2500	17.4000	+9.434%	9	579	-66.092%
2026-06-02	15.7100	15.9000	15.7000	15.9000	-5.357%	5	572	-62.893%
2026-06-01	17.4500	17.4500	16.7800	16.8000	-12.042%	23	570	-64.881%
2026-05-29	21.4800	21.4800	17.4200	19.1000	-14.350%	210	564	-69.110%
2026-05-28	19.9500	27.0000	19.3500	22.3000	+48.667%	562	562	-73.543%
2026-05-27	16.2400	16.2400	15.0000	15.0000	+4.895%	12	542	-60.667%
2026-05-26	13.5000	14.3000	12.4500	14.3000	+14.859%	5	546	-58.741%
2026-05-22	12.3500	12.4500	11.3500	12.4500	+20.874%	59	543	-52.610%
2026-05-21	9.7000	10.3000	9.7000	10.3000	+13.187%	6	530	-42.718%
2026-05-20	9.1000	9.1000	9.1000	9.1000	-7.143%	1	530	-35.165%
2026-05-19	8.2900	9.8000	7.7500	9.8000	+34.247%	14	521	-39.796%
2026-05-18	7.3000	7.3000	7.3000	7.3000	-7.945%	1	521	-19.178%
2026-05-15	7.9300	7.9300	7.9300	7.9300	-1.735%	1	521	-25.599%
2026-05-14	7.7000	8.0700	7.7000	8.0700	-6.163%	3	520	-26.890%
2026-05-13	8.1200	8.6000	8.1200	8.6000	+24.277%	11	513	-31.395%
2026-05-12	6.9200	6.9200	6.9200	6.9200	+4.848%	1	513	-14.740%
2026-05-11	6.0000	6.6000	6.0000	6.6000	+22.222%	12	513	-10.606%
2026-05-08	6.4500	6.4500	5.4000	5.4000	-16.149%	4	511	+9.259%
2026-05-07	6.2300	6.5500	6.2300	6.4400	-11.172%	12	507	-8.385%
2026-05-06	8.9000	8.9000	7.0500	7.2500	-1.226%	46	508	-18.621%
2026-05-05	7.5000	7.9700	7.0500	7.3400	+5.007%	235	487	-19.619%
2026-05-04	6.8500	7.1800	6.8500	6.9900	-6.174%	81	530	-15.594%
2026-05-01	7.0000	7.4500	7.0000	7.4500	+30.702%	4	553	-20.805%
2026-04-30	6.0000	6.0000	5.7000	5.7000	+46.154%	3	553	+3.509%
2026-04-29	3.8100	3.9000	3.7000	3.9000	-5.569%	3	551	+51.282%
2026-04-28	4.2500	4.2500	4.1300	4.1300	-9.031%	22	551	+42.857%
2026-04-27	5.3500	5.3500	4.5300	4.5400	-15.140%	6	537	+29.956%
2026-04-23	5.5400	5.5400	5.3500	5.3500	+2.885%	2	537	+10.280%
2026-04-21	5.2000	5.2000	5.2000	5.2000	-10.345%	12	526	+13.462%
2026-04-20	5.9400	6.0000	5.6200	5.8000	+1.754%	40	526	+1.724%
2026-04-17	5.7000	5.7000	5.7000	5.7000	+10.680%	1	511	+3.509%
2026-04-16	5.1500	5.1500	5.1500	5.1500	-5.505%	2	512	+14.563%
2026-04-15	5.5000	5.8000	5.3900	5.4500	-13.492%	28	512	+8.257%
2026-04-14	6.7500	6.7500	6.3000	6.3000	-6.805%	3	504	-6.349%
2026-04-13	6.7600	6.7600	6.7600	6.7600	-9.262%	2	504	-12.722%
2026-04-10	7.2000	7.7000	7.1100	7.4500	0.000%	16	504	-20.805%
2026-04-09	7.3500	7.4800	7.2000	7.4500	-4.487%	56	509	-20.805%
2026-04-08	7.9500	8.8700	7.5200	7.8000	+4.980%	208	495	-24.359%
2026-04-07	7.5500	7.9600	7.1200	7.4300	+3.338%	30	531	-20.592%
2026-04-06	8.0300	8.2900	7.1900	7.1900	-12.848%	5	529	-17.942%
2026-04-02	9.7600	9.8000	8.2500	8.2500	-25.676%	49	505	-28.485%
2026-04-01	8.0000	11.1000	8.0000	11.1000	+58.571%	4	505	-46.847%
2026-03-31	8.0600	8.0600	7.0000	7.0000	+4.322%	2	501	-15.714%
2026-03-30	6.6900	7.2500	6.6700	6.7100	-15.597%	62	500	-12.072%
2026-03-25	8.1000	8.3000	7.9500	7.9500	+6.000%	9	483	-25.786%
2026-03-24	8.0000	8.2300	7.2600	7.5000	-9.091%	59	480	-21.333%
2026-03-23	9.6500	9.6500	8.2500	8.2500	-6.569%	23	474	-28.485%
2026-03-20	9.3700	9.3700	8.8300	8.8300	-5.054%	4	472	-33.182%
2026-03-19	9.1100	10.1500	9.1100	9.3000	-4.713%	236	470	-36.559%
2026-03-18	9.7000	9.7600	9.3500	9.7600	-11.030%	7	396	-39.549%
2026-03-17	12.0000	12.0500	10.7000	10.9700	-26.376%	40	401	-46.217%
2026-03-13	15.3000	15.3000	14.9000	14.9000	-2.614%	2	380	-60.403%
2026-03-12	15.3000	15.3000	15.3000	15.3000	-3.165%	1	380	-61.438%
2026-03-11	15.4500	15.8000	15.4000	15.8000	-3.659%	16	380	-62.658%
2026-03-10	16.9500	17.1500	16.4000	16.4000	-6.125%	19	385	-64.024%
2026-03-09	17.4700	17.4700	17.4700	17.4700	+2.463%	10	381	-66.228%
2026-03-06	17.5200	17.7000	17.0000	17.0500	+10.356%	16	376	-65.396%
2026-03-05	15.9500	16.0500	15.4500	15.4500	-12.216%	14	375	-61.812%
2026-03-04	17.6500	17.8500	17.6000	17.6000	-1.124%	4	375	-66.477%
2026-03-03	18.5700	18.5700	17.6000	17.8000	-9.507%	120	376	-66.854%
2026-02-27	19.5400	19.8000	19.1300	19.6700	+13.372%	45	326	-70.005%
2026-02-26	20.4000	20.4000	17.3500	17.3500	-15.695%	38	348	-65.994%
2026-02-25	21.5700	22.2800	19.1500	20.5800	-3.198%	48	377	-71.331%
2026-02-24	21.2400	21.9000	21.1300	21.2600	-1.070%	12	377	-72.248%
2026-02-23	22.0000	23.5000	21.4900	21.4900	+14.309%	125	376	-72.545%
2026-02-20	19.2100	19.2100	18.8000	18.8000	+2.285%	2	338	-68.617%
2026-02-19	18.9300	18.9300	18.2500	18.3800	-4.221%	90	338	-67.900%
2026-02-18	19.0900	19.2500	18.7900	19.1900	-8.619%	23	309	-69.255%
2026-02-17	22.9200	23.4500	20.5600	21.0000	-6.459%	22	317	-71.905%
2026-02-13	25.4500	25.4500	21.9800	22.4500	-2.391%	34	314	-73.719%
2026-02-12	22.2500	23.0000	22.2100	23.0000	+19.792%	9	314	-74.348%
2026-02-11	20.3000	20.4600	19.2000	19.2000	-8.134%	6	314	-69.271%
2026-02-10	21.0000	21.4000	20.7500	20.9000	-10.874%	23	311	-71.770%
2026-02-09	29.9500	29.9500	21.8500	23.4500	0.000%	16	303	-74.840%
2026-02-06	23.2800	23.5500	20.6000	23.4500	+17.662%	168	296	-74.840%
2026-02-05	24.0000	25.2100	19.9200	19.9300	-35.081%	23	243	-70.396%
2026-02-04	27.6200	32.1500	27.6200	30.7000	+60.313%	120	242	-80.782%
2026-02-03	19.0000	19.1500	19.0000	19.1500	-17.811%	3	238	-69.191%
2026-02-02	23.0000	23.3700	23.0000	23.3000	+1.304%	3	237	-74.678%
2026-01-30	20.1500	23.0000	19.6000	23.0000	+24.932%	49	235	-74.348%
2026-01-28	19.7200	20.3000	18.4100	18.4100	-26.360%	130	207	-67.952%
2026-01-27	24.5500	25.7500	24.5500	25.0000	+0.040%	9	213	-76.400%
2026-01-26	25.0000	25.0000	24.0000	24.9900	-5.413%	5	208	-76.391%
2026-01-23	26.1500	26.4200	25.9000	26.4200	-11.933%	15	205	-77.668%
2026-01-22	30.1000	30.1000	28.9500	30.0000	+6.952%	14	198	-80.333%
2026-01-21	26.4000	28.4500	26.4000	28.0500	+16.778%	124	185	-78.966%
2026-01-20	22.4500	25.0500	22.4500	24.0200	-3.920%	12	63	-75.437%
2026-01-16	25.0000	25.2000	24.5000	25.0000	+19.048%	23	43	-76.400%
2026-01-15	27.9500	29.3000	21.0000	21.0000	-28.328%	7	43	-71.905%
2026-01-14	30.7000	31.2000	29.3000	29.3000	-4.560%	39	42	-79.863%
2026-01-13	31.0000	32.0000	30.7000	30.7000	-7.391%	4	7	-80.782%
2026-01-12	33.1500	33.1500	33.1500	33.1500	+5.573%	1	3	-82.202%
2026-01-09	31.4000	31.4000	31.4000	31.4000	0.000%	2	2	-81.210%