Dark

LLY20270115C700
LLY Jan 15 2027 700.00 Call (LLY270115C00700000)
option OPRA

EOD

Jul 21, 2026

481.78-5.158%(-26.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	481.7800	481.7800	481.7800	481.7800	-5.158%	1	513	0.000%
2026-07-13	507.9800	507.9800	507.9800	507.9800	-3.380%	1	517	-5.158%
2026-07-06	525.7500	525.7500	525.7500	525.7500	+3.971%	1	517	-8.363%
2026-07-01	505.6700	505.6700	505.6700	505.6700	-4.229%	1	517	-4.724%
2026-06-26	528.0000	528.0000	528.0000	528.0000	+22.222%	1	517	-8.754%
2026-06-23	432.0000	432.0000	432.0000	432.0000	-11.783%	1	517	+11.523%
2026-06-11	489.7000	489.7000	489.7000	489.7000	+2.757%	2	518	-1.617%
2026-06-08	500.0000	500.0000	476.5600	476.5600	-1.476%	7	518	+1.095%
2026-06-05	483.2000	483.7000	483.2000	483.7000	+21.122%	2	518	-0.397%
2026-06-01	399.3500	399.3500	399.3500	399.3500	-7.984%	1	519	+20.641%
2026-05-29	434.1300	437.0000	434.0000	434.0000	+4.839%	4	520	+11.009%
2026-05-27	413.9700	413.9700	413.9700	413.9700	+1.573%	1	523	+16.380%
2026-05-26	401.8000	407.5600	392.8100	407.5600	+25.403%	13	522	+18.211%
2026-05-12	325.0000	325.0000	325.0000	325.0000	+4.411%	1	513	+48.240%
2026-05-01	311.2700	311.2700	311.2700	311.2700	+24.833%	1	514	+54.779%
2026-04-30	249.3500	249.3500	249.3500	249.3500	+15.547%	1	514	+93.214%
2026-04-29	215.8000	215.8000	215.8000	215.8000	-5.359%	1	513	+123.253%
2026-04-27	228.0200	228.0200	228.0200	228.0200	-2.137%	1	512	+111.288%
2026-04-24	233.4200	233.4200	233.0000	233.0000	-12.930%	2	511	+106.773%
2026-04-22	267.6000	267.6000	267.6000	267.6000	+4.125%	4	509	+80.037%
2026-04-21	237.0000	257.0000	237.0000	257.0000	+1.581%	2	513	+87.463%
2026-04-16	253.0000	253.0000	253.0000	253.0000	+2.111%	1	513	+90.427%
2026-04-15	247.7700	247.7700	247.7700	247.7700	-12.535%	2	513	+94.446%
2026-04-14	283.2800	283.2800	283.2800	283.2800	-5.799%	1	513	+70.072%
2026-04-09	300.7200	300.7200	300.7200	300.7200	+0.676%	10	514	+60.209%
2026-04-08	298.7000	298.7000	298.7000	298.7000	+6.732%	5	514	+61.292%
2026-04-06	279.8600	279.8600	279.8600	279.8600	-8.267%	7	514	+72.150%
2026-04-01	288.0700	305.0800	288.0700	305.0800	+10.777%	6	516	+57.919%
2026-03-20	276.2000	276.2000	275.4000	275.4000	+0.975%	2	511	+74.938%
2026-03-18	272.7400	272.7400	272.7400	272.7400	-5.117%	1	512	+76.644%
2026-03-17	323.0000	323.0000	287.4500	287.4500	-15.456%	3	512	+67.605%
2026-03-13	340.0000	340.0000	340.0000	340.0000	+4.294%	1	512	+41.700%
2026-03-12	326.0000	326.0000	326.0000	326.0000	-4.118%	1	513	+47.785%
2026-03-06	340.0000	340.0000	340.0000	340.0000	-1.315%	1	513	+41.700%
2026-03-03	344.5300	344.5300	344.5300	344.5300	-7.793%	10	512	+39.837%
2026-02-27	373.6500	373.6500	373.6500	373.6500	-0.238%	1	517	+28.939%
2026-02-25	374.5000	374.5400	374.5000	374.5400	-1.696%	5	522	+28.632%
2026-02-12	381.0000	381.0000	381.0000	381.0000	+2.973%	1	522	+26.451%
2026-02-11	370.0000	370.0000	370.0000	370.0000	-1.236%	1	522	+30.211%
2026-02-10	374.6300	374.6300	374.6300	374.6300	-6.343%	1	523	+28.602%
2026-02-06	400.0000	400.0000	400.0000	400.0000	+12.139%	1	523	+20.445%
2026-02-05	375.0000	377.9700	356.6100	356.7000	-18.599%	7	524	+35.066%
2026-02-04	439.2000	444.0000	438.2000	438.2000	+24.524%	7	526	+9.945%
2026-02-03	351.9000	351.9000	351.9000	351.9000	-0.943%	200	531	+36.908%
2026-01-28	365.0000	365.0000	355.2500	355.2500	-13.774%	2	683	+35.617%
2026-01-23	412.0000	412.0000	412.0000	412.0000	-2.531%	1	682	+16.937%
2026-01-22	422.7000	422.7000	422.7000	422.7000	+0.404%	1	683	+13.977%
2026-01-21	414.0000	421.0000	414.0000	421.0000	+13.248%	5	683	+14.437%
2026-01-15	366.0000	371.7500	366.0000	371.7500	-13.375%	4	686	+29.598%
2026-01-13	429.1500	429.1500	429.1500	429.1500	-5.496%	1	684	+12.264%
2026-01-07	454.1100	454.1100	454.1100	454.1100	+17.679%	1	684	+6.093%
2026-01-05	404.5800	404.5800	384.0200	385.8900	-6.564%	5	679	+24.849%
2026-01-02	403.0000	413.0000	403.0000	413.0000	+17.721%	7	679	+16.654%
2025-12-08	350.8300	350.8300	350.8300	350.8300	-9.288%	3	683	+37.326%
2025-12-03	386.7500	386.7500	386.7500	386.7500	-7.587%	2	686	+24.571%
2025-12-01	418.5000	418.5000	418.5000	418.5000	-0.712%	1	686	+15.121%
2025-11-28	421.5000	421.5000	421.5000	421.5000	-6.954%	1	686	+14.301%
2025-11-26	449.2300	453.0000	449.2300	453.0000	+1.193%	4	689	+6.353%
2025-11-25	436.0000	447.6600	436.0000	447.6600	+7.930%	2	689	+7.622%
2025-11-21	409.5200	416.0000	409.5200	414.7700	+1.909%	11	689	+16.156%
2025-11-20	407.0000	407.0000	407.0000	407.0000	+2.908%	4	700	+18.373%
2025-11-19	395.5000	395.5000	395.5000	395.5000	+0.368%	1	704	+21.815%
2025-11-18	394.0500	394.0500	394.0500	394.0500	+2.572%	1	704	+22.264%
2025-11-13	381.8800	384.1700	381.8800	384.1700	+5.957%	2	705	+25.408%
2025-11-12	365.0000	365.0000	362.5700	362.5700	+4.187%	2	706	+32.879%
2025-11-11	342.6200	350.0000	342.6200	348.0000	+6.748%	5	707	+38.443%
2025-11-10	333.4500	333.4500	326.0000	326.0000	+18.671%	3	710	+47.785%
2025-11-07	281.0000	281.0000	274.7100	274.7100	-5.598%	3	711	+75.378%
2025-11-06	291.0000	291.0000	291.0000	291.0000	-5.639%	2	710	+65.560%
2025-11-05	289.5000	310.0000	289.5000	308.3900	+14.481%	11	708	+56.224%
2025-11-04	255.4400	277.3800	255.4400	269.3800	+0.884%	6	714	+78.848%
2025-11-03	248.0000	267.0200	248.0000	267.0200	+12.953%	10	723	+80.428%
2025-10-31	236.4000	236.4000	236.4000	236.4000	+3.684%	1	723	+103.799%
2025-10-30	212.0000	228.0000	212.0000	228.0000	+12.315%	16	722	+111.307%
2025-10-29	203.0000	203.0000	203.0000	203.0000	+0.754%	1	725	+137.330%
2025-10-27	201.4800	201.4800	201.4800	201.4800	-4.380%	2	726	+139.121%
2025-10-24	211.6500	211.6500	210.7100	210.7100	+3.289%	5	726	+128.646%
2025-10-23	204.0000	204.0000	204.0000	204.0000	+4.108%	1	726	+136.167%
2025-10-22	187.2500	197.7000	187.2500	195.9500	+2.324%	20	727	+145.869%
2025-10-21	191.6000	192.3300	191.5000	191.5000	+0.167%	4	745	+151.582%
2025-10-20	188.7000	191.1800	188.4000	191.1800	-0.582%	4	746	+152.003%
2025-10-17	186.1500	192.3000	186.0000	192.3000	-5.735%	5	743	+150.536%
2025-10-16	208.8500	208.8500	204.0000	204.0000	-1.449%	2	742	+136.167%
2025-10-15	205.0000	207.0000	205.0000	207.0000	+7.254%	6	741	+132.744%
2025-10-14	193.0000	193.0000	193.0000	193.0000	-4.832%	1	735	+149.627%
2025-10-13	210.0500	210.4300	202.4700	202.8000	-5.652%	14	734	+137.564%
2025-10-10	231.9000	231.9000	211.7600	214.9500	-3.458%	6	739	+124.136%
2025-10-07	220.3700	222.6500	220.3700	222.6500	-1.124%	3	744	+116.384%
2025-10-06	226.1600	228.3700	224.9000	225.1800	+0.752%	6	744	+113.953%
2025-10-03	203.2500	225.0400	203.2500	223.5000	+12.799%	20	744	+115.562%
2025-10-02	198.1400	198.1400	198.1400	198.1400	-3.441%	1	755	+143.151%
2025-10-01	170.0000	212.0000	170.0000	205.2000	+28.250%	40	756	+134.786%
2025-09-30	138.0300	160.0000	135.5500	160.0000	+18.519%	10	787	+201.113%
2025-09-29	135.0000	135.0000	135.0000	135.0000	+0.372%	2	785	+256.874%
2025-09-26	136.0000	136.0000	132.0000	134.5000	+5.906%	10	783	+258.201%
2025-09-25	136.7800	136.7800	126.7000	127.0000	-11.714%	113	773	+279.354%
2025-09-24	143.8500	143.8500	143.8500	143.8500	-3.456%	1	671	+234.918%
2025-09-22	149.0000	149.0000	149.0000	149.0000	-3.165%	2	670	+223.342%
2025-09-19	156.2200	156.2200	151.0000	153.8700	-3.013%	7	672	+213.108%
2025-09-18	158.6500	158.6500	158.6500	158.6500	-0.539%	1	675	+203.675%
2025-09-17	166.0000	167.0800	159.5100	159.5100	-0.337%	7	675	+202.037%
2025-09-16	154.4200	163.3000	154.4200	160.0500	+7.416%	80	680	+201.018%
2025-09-15	152.7900	152.7900	146.9500	149.0000	-0.964%	6	755	+223.342%
2025-09-12	152.8500	152.8500	150.4500	150.4500	-3.502%	6	759	+220.226%
2025-09-11	153.9900	155.9100	153.9900	155.9100	+4.065%	4	759	+209.012%
2025-09-10	150.0400	151.0000	149.8200	149.8200	-0.333%	3	761	+221.573%
2025-09-09	151.4100	152.7200	150.3200	150.3200	+2.643%	10	760	+220.503%
2025-09-08	143.2900	146.4500	143.2900	146.4500	+5.474%	3	769	+228.972%
2025-09-05	145.0000	145.0000	135.0000	138.8500	-6.812%	9	770	+246.979%
2025-09-04	147.7000	149.0000	144.0000	149.0000	+7.581%	4	766	+223.342%
2025-09-02	138.5000	138.6500	137.0500	138.5000	-0.252%	7	765	+247.856%
2025-08-29	141.3600	141.3600	138.8500	138.8500	-2.149%	4	762	+246.979%
2025-08-28	141.9000	141.9000	141.9000	141.9000	-3.666%	1	762	+239.521%
2025-08-27	147.5000	151.6100	147.3000	147.3000	+3.732%	12	761	+227.074%
2025-08-26	134.0000	142.0000	133.3000	142.0000	+16.872%	19	766	+239.282%
2025-08-25	128.3500	128.3500	121.0000	121.5000	-6.141%	18	777	+296.527%
2025-08-22	134.7500	134.9800	128.0000	129.4500	-2.764%	110	772	+272.175%
2025-08-21	131.3000	135.0000	131.3000	133.1300	+9.392%	11	672	+261.887%
2025-08-20	121.6900	121.7000	117.6200	121.7000	-3.489%	21	679	+295.875%
2025-08-19	130.0000	132.0000	124.5500	126.1000	-0.826%	187	669	+282.062%
2025-08-18	124.4100	129.1800	124.4100	127.1500	-0.314%	9	659	+278.907%
2025-08-15	123.2500	131.0000	117.2500	127.5500	+9.957%	156	654	+277.719%
2025-08-14	101.0000	116.0000	101.0000	116.0000	+15.079%	46	545	+315.328%
2025-08-13	93.5200	100.8000	91.9700	100.8000	+17.209%	47	569	+377.956%
2025-08-12	89.0000	92.0000	85.4100	86.0000	-1.636%	28	579	+460.209%
2025-08-11	91.6000	96.0000	87.4300	87.4300	+2.859%	249	562	+451.047%
2025-08-08	96.0000	98.0000	81.6000	85.0000	-8.602%	31	492	+466.800%
2025-08-07	106.0000	106.0000	88.9800	93.0000	-41.031%	381	478	+418.043%
2025-08-06	155.0000	157.7100	155.0000	157.7100	-8.121%	2	171	+205.485%
2025-08-05	171.6500	171.6500	171.6500	171.6500	+1.869%	1	169	+180.676%
2025-08-04	169.8500	169.8500	168.5000	168.5000	+0.597%	2	168	+185.923%
2025-08-01	159.1600	172.0000	159.1600	167.5000	+7.544%	3	169	+187.630%
2025-07-31	174.8400	174.8400	155.7500	155.7500	-12.426%	15	172	+209.329%
2025-07-30	180.3000	180.3000	177.8500	177.8500	-0.919%	2	157	+170.891%
2025-07-29	181.4700	181.4700	171.0000	179.5000	-14.804%	10	155	+168.401%
2025-07-25	209.7000	210.6900	209.7000	210.6900	+1.050%	6	145	+128.668%
2025-07-24	208.6000	208.6000	208.5000	208.5000	+13.211%	2	149	+131.070%
2025-07-18	184.1700	184.1700	184.1700	184.1700	-5.699%	4	149	+161.595%
2025-07-17	195.3000	195.3000	195.3000	195.3000	-0.092%	1	145	+146.687%
2025-07-16	196.1900	196.1900	195.4800	195.4800	+4.535%	2	146	+146.460%
2025-07-15	187.0000	187.0000	187.0000	187.0000	-7.403%	1	148	+157.636%
2025-07-14	201.0500	201.9500	201.0500	201.9500	+2.476%	2	148	+138.564%
2025-07-08	197.0700	197.0700	197.0700	197.0700	+4.325%	1	146	+144.472%
2025-07-03	188.9000	188.9000	188.9000	188.9000	-2.124%	1	146	+155.045%
2025-06-27	199.9000	199.9000	193.0000	193.0000	+5.217%	6	146	+149.627%
2025-06-20	183.4300	183.4300	183.4300	183.4300	-11.386%	2	140	+162.651%
2025-06-10	207.0000	207.0000	207.0000	207.0000	+8.377%	2	139	+132.744%
2025-06-05	185.9500	191.0000	185.9500	191.0000	+14.030%	2	141	+152.241%
2025-06-02	167.5000	167.5000	167.5000	167.5000	+1.515%	50	141	+187.630%
2025-05-27	162.1100	165.0000	162.1100	165.0000	+3.774%	2	91	+191.988%
2025-05-22	156.5500	159.0000	156.5500	159.0000	-6.056%	2	89	+203.006%
2025-05-21	169.2500	169.2500	169.2500	169.2500	-6.466%	1	89	+184.656%
2025-05-20	180.9500	180.9500	180.9500	180.9500	+0.194%	1	88	+166.250%
2025-05-19	179.2000	180.6000	179.2000	180.6000	-1.810%	2	87	+166.766%
2025-05-16	180.0800	183.9300	180.0800	183.9300	+15.614%	4	87	+161.937%
2025-05-14	159.5500	159.5500	159.0900	159.0900	-12.400%	3	85	+202.835%
2025-05-13	181.6100	181.6100	181.6100	181.6100	+13.294%	1	82	+165.283%
2025-05-12	160.3000	160.3000	160.3000	160.3000	-6.802%	1	81	+200.549%
2025-05-09	178.5000	178.5000	172.0000	172.0000	-9.948%	4	80	+180.105%
2025-05-08	191.0000	191.0000	191.0000	191.0000	-4.500%	1	82	+152.241%
2025-05-07	200.0000	200.0000	200.0000	200.0000	+2.891%	1	81	+140.890%
2025-05-06	194.5300	194.5300	194.3800	194.3800	-18.822%	2	80	+147.855%
2025-05-01	239.4500	239.4500	239.4500	239.4500	-17.274%	1	80	+101.203%
2025-04-30	289.4500	289.4500	289.4500	289.4500	+6.788%	1	81	+66.447%
2025-04-28	271.0500	271.0500	271.0500	271.0500	+46.292%	1	82	+77.746%
2025-04-15	185.2800	185.2800	185.2800	185.2800	+0.723%	2	83	+160.028%
2025-04-09	153.7000	186.4400	153.7000	183.9500	+16.350%	13	81	+161.908%
2025-04-07	156.2800	169.5000	156.2800	158.1000	-24.253%	7	79	+204.731%
2025-04-03	219.2700	219.2700	208.7200	208.7200	-6.921%	4	84	+130.826%
2025-04-02	224.2400	224.2400	224.2400	224.2400	-1.950%	2	88	+114.850%
2025-03-31	208.9600	228.7000	208.9600	228.7000	-10.145%	3	89	+110.660%
2025-03-24	254.5200	254.5200	254.5200	254.5200	+14.135%	1	88	+89.290%
2025-03-14	223.0000	223.0000	223.0000	223.0000	-5.187%	2	88	+116.045%
2025-03-11	235.2000	235.2000	235.2000	235.2000	-4.390%	1	89	+104.838%
2025-03-10	246.0000	246.0000	246.0000	246.0000	-11.708%	1	88	+95.846%
2025-03-07	278.6200	278.6200	278.6200	278.6200	-6.779%	2	89	+72.917%
2025-03-06	304.7000	304.7000	298.8800	298.8800	-4.830%	2	92	+61.195%
2025-03-05	314.0500	314.0500	314.0500	314.0500	-1.444%	1	92	+53.409%
2025-03-03	320.0000	320.0000	318.6500	318.6500	+7.652%	2	91	+51.194%
2025-02-28	296.0000	296.0000	296.0000	296.0000	-6.228%	2	93	+62.764%
2025-02-26	315.6600	315.6600	315.6600	315.6600	+5.045%	1	94	+52.626%
2025-02-25	300.0000	305.0000	300.0000	300.5000	+8.774%	3	93	+60.326%
2025-02-24	277.1000	277.1000	274.3800	276.2600	-1.582%	3	93	+74.394%
2025-02-20	280.7000	280.7000	280.7000	280.7000	+5.925%	1	96	+71.635%
2025-02-18	265.0000	265.0000	265.0000	265.0000	-3.001%	1	97	+81.804%
2025-02-13	273.2000	273.2000	273.2000	273.2000	-2.962%	1	97	+76.347%
2025-02-06	274.3500	286.2200	274.3500	281.5400	+11.281%	3	97	+71.123%
2025-02-05	252.1500	253.0000	252.1500	253.0000	+9.287%	2	95	+90.427%
2025-02-03	227.6000	231.5000	227.6000	231.5000	+2.930%	3	95	+108.112%
2025-01-28	224.9100	224.9100	224.9100	224.9100	+1.329%	1	95	+114.210%
2025-01-27	221.4000	222.6800	221.4000	221.9600	+10.980%	9	96	+117.057%
2025-01-24	200.0000	200.0000	200.0000	200.0000	+5.820%	2	105	+140.890%
2025-01-22	189.0000	189.0000	189.0000	189.0000	+7.325%	2	106	+154.910%
2025-01-21	176.1000	176.1000	176.1000	176.1000	+4.140%	1	100	+173.583%
2025-01-17	179.3900	180.8300	169.1000	169.1000	-11.443%	30	100	+184.908%
2025-01-16	185.9000	190.9500	185.9000	190.9500	+3.255%	13	100	+152.307%
2025-01-15	184.5500	184.9500	178.3500	184.9300	+1.055%	9	95	+160.520%
2025-01-14	180.0000	188.7000	176.7300	183.0000	-13.740%	20	86	+163.268%
2025-01-13	212.1500	212.1500	212.1500	212.1500	-2.370%	1	66	+127.094%
2025-01-10	217.3000	217.3000	217.3000	217.3000	+2.346%	2	65	+121.712%
2025-01-08	208.7200	212.3200	208.7200	212.3200	+6.479%	2	62	+126.912%
2025-01-06	199.4000	199.4000	199.4000	199.4000	-1.150%	1	62	+141.615%
2024-12-31	201.7200	201.7200	201.7200	201.7200	-2.002%	2	59	+138.836%
2024-12-30	206.4000	206.4000	205.0000	205.8400	-7.279%	16	59	+134.056%
2024-12-26	222.0000	222.0000	222.0000	222.0000	-0.095%	1	51	+117.018%
2024-12-24	218.1700	222.2100	218.1700	222.2100	-0.126%	2	52	+116.813%
2024-12-23	215.6500	222.4900	215.6500	222.4900	+8.136%	13	52	+116.540%
2024-12-20	227.0000	227.0000	205.7100	205.7500	+1.355%	4	39	+134.158%
2024-12-19	203.0000	203.0000	203.0000	203.0000	-1.695%	3	38	+137.330%
2024-12-18	206.5000	206.5000	206.5000	206.5000	-0.721%	1	41	+133.308%
2024-12-16	220.1800	220.1800	208.0000	208.0000	-0.502%	6	40	+131.625%
2024-12-12	214.0000	214.0000	209.0500	209.0500	-4.522%	3	44	+130.462%
2024-12-11	219.2400	219.2400	218.9500	218.9500	-3.834%	3	42	+120.041%
2024-12-10	235.4500	235.4500	227.6800	227.6800	+1.012%	2	39	+111.604%
2024-12-02	225.4000	225.4000	225.4000	225.4000	+2.455%	1	39	+113.744%
2024-11-27	220.0000	220.0000	220.0000	220.0000	+16.680%	1	41	+118.991%
2024-11-25	184.2700	188.5500	184.2700	188.5500	-0.763%	3	41	+155.518%
2024-11-21	190.0000	190.0000	190.0000	190.0000	+10.787%	1	44	+153.568%
2024-11-19	168.6200	171.5000	168.1000	171.5000	-0.867%	6	43	+180.921%
2024-11-18	172.0500	173.0000	166.0500	173.0000	-12.183%	15	37	+178.486%
2024-11-15	197.0000	197.0000	197.0000	197.0000	-8.167%	2	24	+144.558%
2024-11-14	228.1100	228.1100	214.3000	214.5200	-11.355%	6	23	+124.585%
2024-11-13	242.0000	242.0000	242.0000	242.0000	-1.269%	1	19	+99.083%
2024-11-08	243.0000	245.1100	243.0000	245.1100	+9.782%	4	18	+96.557%
2024-11-06	223.2700	223.2700	223.2700	223.2700	-1.120%	1	18	+115.784%
2024-11-05	225.8000	225.8000	225.8000	225.8000	-3.915%	2	19	+113.366%
2024-11-04	235.0000	235.0000	235.0000	235.0000	-6.393%	1	17	+105.013%
2024-10-31	251.0500	251.0500	251.0500	251.0500	-0.920%	1	16	+91.906%
2024-10-30	217.8500	266.2000	217.8500	253.3800	0.000%	19	15	+90.141%