Dark

LLY20270115C770
LLY Jan 15 2027 770.00 Call (LLY270115C00770000)
option OPRA

Inactive

Jul 27, 2026

452.00+2.727%(+12.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	452.0000	452.0000	452.0000	452.0000	+2.727%	1	213	0.000%
2026-07-16	440.0000	440.0000	440.0000	440.0000	+2.914%	1	213	+2.727%
2026-07-13	427.5400	427.5400	427.5400	427.5400	-2.488%	1	213	+5.721%
2026-07-10	438.4500	438.4500	438.4500	438.4500	-10.511%	1	213	+3.090%
2026-07-07	489.9500	489.9500	489.9500	489.9500	+1.561%	1	213	-7.746%
2026-06-29	482.4200	482.4200	482.4200	482.4200	+3.444%	5	213	-6.306%
2026-06-26	466.3600	466.3600	466.3600	466.3600	+22.907%	1	213	-3.079%
2026-06-25	379.4400	379.4400	379.4400	379.4400	+4.957%	1	214	+19.123%
2026-06-18	361.5200	361.5200	361.5200	361.5200	-4.610%	3	215	+25.028%
2026-06-17	378.9900	378.9900	378.9900	378.9900	-8.897%	6	215	+19.264%
2026-06-09	416.0000	416.0000	416.0000	416.0000	+4.958%	1	215	+8.654%
2026-06-04	396.1500	396.3500	396.1500	396.3500	+58.508%	2	215	+14.041%
2026-05-11	238.7000	250.0500	238.7000	250.0500	-1.555%	2	215	+80.764%
2026-05-07	253.9500	254.0000	253.9500	254.0000	+0.786%	2	215	+77.953%
2026-05-05	252.0200	252.0200	252.0200	252.0200	+27.225%	1	214	+79.351%
2026-04-21	198.0900	198.0900	198.0900	198.0900	-41.027%	1	213	+128.179%
2026-02-27	319.1500	336.0000	319.1500	335.9000	-1.226%	22	215	+34.564%
2026-02-24	341.0400	341.0700	340.0700	340.0700	+1.680%	5	213	+32.914%
2026-02-23	334.4500	334.4500	334.4500	334.4500	+8.114%	1	210	+35.147%
2026-02-18	309.3500	309.3500	309.3500	309.3500	-4.719%	1	209	+46.113%
2026-01-15	324.6700	324.6700	324.6700	324.6700	-9.257%	12	208	+39.218%
2025-12-18	357.7900	357.7900	357.7900	357.7900	-9.351%	2	201	+26.331%
2025-11-26	394.7000	394.7000	394.7000	394.7000	+12.035%	1	203	+14.517%
2025-11-19	350.8500	352.3000	350.8500	352.3000	+7.301%	3	203	+28.300%
2025-11-18	328.3300	328.3300	328.3300	328.3300	-0.521%	1	204	+37.666%
2025-11-13	330.0500	330.0500	330.0500	330.0500	+14.410%	1	204	+36.949%
2025-11-11	288.4800	288.4800	288.4800	288.4800	+10.843%	1	204	+56.683%
2025-11-05	261.0000	261.0000	260.0000	260.2600	+30.130%	15	204	+73.672%
2025-11-03	200.0000	200.0000	200.0000	200.0000	+20.956%	1	206	+126.000%
2025-10-24	165.2500	165.3500	165.2500	165.3500	+7.615%	2	206	+173.360%
2025-10-21	155.0200	155.0200	153.6500	153.6500	+6.443%	3	207	+194.175%
2025-10-17	147.8300	148.7500	144.3500	144.3500	-14.026%	5	208	+213.128%
2025-10-15	168.1000	168.1000	167.9000	167.9000	+6.841%	4	208	+169.208%
2025-10-14	158.0000	158.0000	157.1500	157.1500	-3.766%	2	208	+187.623%
2025-10-13	168.8500	168.8500	163.3000	163.3000	-10.901%	4	207	+176.791%
2025-10-10	192.4500	192.7500	183.2800	183.2800	-1.250%	5	207	+146.617%
2025-10-09	185.6000	185.6000	185.6000	185.6000	+3.140%	2	208	+143.534%
2025-10-08	180.6000	180.6000	179.9500	179.9500	+0.195%	2	208	+151.181%
2025-10-07	180.0000	180.0000	179.6000	179.6000	-3.076%	4	212	+151.670%
2025-10-06	185.6500	185.6500	185.3000	185.3000	+10.600%	2	212	+143.929%
2025-10-01	158.6700	171.1000	158.6700	167.5400	+34.722%	11	212	+169.786%
2025-09-30	104.8000	127.0000	104.8000	124.3600	+20.621%	44	213	+263.461%
2025-09-29	102.4500	103.1000	102.3000	103.1000	+5.961%	6	202	+338.409%
2025-09-25	96.9500	97.3000	96.9500	97.3000	-19.427%	3	199	+364.543%
2025-09-19	115.7700	120.7600	115.7700	120.7600	-3.237%	5	200	+274.296%
2025-09-17	125.5000	128.6100	124.8000	124.8000	-0.716%	8	199	+262.179%
2025-09-16	125.7000	125.7000	125.7000	125.7000	+7.629%	1	197	+259.586%
2025-09-12	117.1500	117.1500	116.7900	116.7900	-0.756%	53	198	+287.019%
2025-09-09	118.0000	118.0000	117.6800	117.6800	+2.464%	2	251	+284.092%
2025-09-04	115.5400	115.5400	114.8500	114.8500	+5.687%	5	250	+293.557%
2025-08-28	113.0000	113.0000	108.6700	108.6700	-6.472%	7	250	+315.938%
2025-08-27	116.9800	116.9800	116.1900	116.1900	+4.676%	2	252	+289.018%
2025-08-26	107.3500	111.0000	102.9900	111.0000	+12.405%	4	253	+307.207%
2025-08-22	105.7500	105.7500	98.6400	98.7500	-2.527%	16	251	+357.722%
2025-08-21	102.0000	102.0000	101.3100	101.3100	+0.257%	5	256	+346.155%
2025-08-19	102.0000	102.0000	101.0500	101.0500	+6.705%	4	254	+347.303%
2025-08-18	94.7000	94.7000	94.7000	94.7000	+8.576%	1	256	+377.297%
2025-08-14	75.0500	87.2200	75.0500	87.2200	+19.693%	2	256	+418.230%
2025-08-13	72.8700	72.8700	72.8700	72.8700	+6.535%	1	256	+520.283%
2025-08-12	68.4000	68.4000	68.4000	68.4000	+11.220%	2	256	+560.819%
2025-08-11	61.5000	61.5000	61.5000	61.5000	-1.521%	1	257	+634.959%
2025-08-08	70.0000	70.0000	61.5000	62.4500	-6.930%	7	256	+623.779%
2025-08-07	85.1500	85.1500	66.5000	67.1000	-50.296%	57	250	+573.621%
2025-08-05	139.0000	139.0000	135.0000	135.0000	+9.223%	5	249	+234.815%
2025-07-31	129.0000	129.0000	123.6000	123.6000	-12.958%	3	245	+265.696%
2025-07-30	142.0000	142.0000	142.0000	142.0000	+3.123%	3	245	+218.310%
2025-07-29	142.1000	145.4500	137.7000	137.7000	-15.527%	43	242	+228.250%
2025-07-23	163.0100	163.0100	163.0100	163.0100	+15.201%	1	216	+177.284%
2025-07-21	142.8300	143.9000	141.5000	141.5000	-3.866%	5	217	+219.435%
2025-07-18	143.9500	147.1900	143.9500	147.1900	+5.136%	3	218	+207.086%
2025-07-17	140.0000	141.1800	139.3500	140.0000	-5.405%	17	218	+222.857%
2025-07-15	148.0000	148.0000	148.0000	148.0000	-8.075%	1	209	+205.405%
2025-07-14	161.0000	161.0000	161.0000	161.0000	+4.654%	1	209	+180.745%
2025-07-08	152.1000	153.8400	152.1000	153.8400	+2.043%	2	209	+193.812%
2025-07-03	151.1000	151.1000	150.7600	150.7600	-3.359%	2	209	+199.814%
2025-06-27	156.0000	156.0000	156.0000	156.0000	+2.970%	6	209	+189.744%
2025-06-24	151.5000	151.5000	151.5000	151.5000	-15.415%	1	203	+198.350%
2025-06-16	179.1100	179.1100	179.1100	179.1100	+11.944%	1	203	+152.359%
2025-06-09	160.0000	160.0000	160.0000	160.0000	+1.626%	2	204	+182.500%
2025-06-06	157.0000	157.4400	157.0000	157.4400	+1.085%	12	206	+187.093%
2025-06-05	155.7500	155.7500	155.7500	155.7500	+6.090%	23	206	+190.209%
2025-06-03	146.8100	146.8100	146.8100	146.8100	+13.736%	1	183	+207.881%
2025-05-28	129.0800	129.0800	129.0800	129.0800	+4.147%	1	182	+250.170%
2025-05-23	124.7500	124.7500	123.8900	123.9400	-1.416%	22	181	+264.693%
2025-05-22	125.7200	125.7200	125.7200	125.7200	-8.507%	10	181	+259.529%
2025-05-21	139.5300	139.5300	137.3400	137.4100	-5.482%	25	171	+228.943%
2025-05-19	146.4900	146.4900	145.3800	145.3800	-2.338%	10	146	+210.909%
2025-05-16	148.8600	148.8600	148.8600	148.8600	+20.155%	2	145	+203.641%
2025-05-14	123.8900	123.8900	123.8900	123.8900	-8.230%	1	145	+264.840%
2025-05-09	146.3900	146.3900	135.0000	135.0000	-4.930%	4	145	+234.815%
2025-05-08	142.0000	142.0000	142.0000	142.0000	-13.150%	1	145	+218.310%
2025-05-07	163.5000	163.5000	163.5000	163.5000	+3.304%	6	145	+176.453%
2025-05-06	159.0500	159.0500	158.2500	158.2700	-17.995%	3	145	+185.588%
2025-05-02	193.0000	193.0000	193.0000	193.0000	-20.412%	2	145	+134.197%
2025-04-29	241.3900	242.5000	241.3900	242.5000	+87.766%	4	145	+86.392%
2025-04-09	129.1500	129.1500	129.1500	129.1500	-10.157%	1	143	+249.981%
2025-04-08	143.7500	143.7500	143.7500	143.7500	-46.080%	1	144	+214.435%
2025-03-04	266.6100	266.6100	266.6000	266.6000	-1.624%	2	144	+69.542%
2025-02-27	271.0000	271.0000	271.0000	271.0000	+17.113%	1	144	+66.790%
2025-02-21	231.4000	231.4000	231.4000	231.4000	+20.214%	2	144	+95.333%
2025-01-28	192.4900	192.4900	192.4900	192.4900	+15.263%	1	144	+134.817%
2025-01-27	167.0000	167.0000	167.0000	167.0000	+5.830%	10	145	+170.659%
2025-01-23	157.8000	157.8000	157.8000	157.8000	+9.835%	1	135	+186.439%
2025-01-21	143.6700	143.6700	143.6700	143.6700	+4.033%	1	134	+214.610%
2025-01-17	143.7300	143.7300	138.1000	138.1000	-5.650%	4	134	+227.299%
2025-01-14	146.3700	146.3700	146.3700	146.3700	-20.082%	1	134	+208.806%
2025-01-10	183.1500	183.1500	183.1500	183.1500	+5.198%	4	133	+146.792%
2025-01-02	174.1000	174.1000	174.1000	174.1000	+2.412%	4	133	+159.621%
2024-12-31	170.0000	170.0000	170.0000	170.0000	-9.091%	1	132	+165.882%
2024-12-26	187.0000	187.0000	187.0000	187.0000	+0.538%	2	132	+141.711%
2024-12-23	186.0000	186.0000	186.0000	186.0000	-7.921%	1	132	+143.011%
2024-12-05	201.0000	202.0000	201.0000	202.0000	+3.341%	34	132	+123.762%
2024-12-03	195.4700	195.4700	195.4700	195.4700	+7.697%	1	98	+131.238%
2024-11-26	185.7000	185.7000	181.5000	181.5000	+11.706%	2	99	+149.036%
2024-11-20	162.5300	162.5300	162.4800	162.4800	+15.267%	2	99	+178.188%
2024-11-19	140.9600	140.9600	140.9600	140.9600	-9.234%	2	98	+220.658%
2024-11-15	158.9500	160.7400	154.0000	155.3000	-13.722%	198	98	+191.050%
2024-11-14	181.6700	181.6700	180.0000	180.0000	-15.888%	2	9	+151.111%
2024-11-08	217.0000	217.0000	214.0000	214.0000	+20.225%	12	8	+111.215%
2024-11-07	177.0000	178.0000	177.0000	178.0000	+8.537%	2	9	+153.933%
2024-11-06	169.0000	170.3500	163.5000	164.0000	-21.290%	8	7	+175.610%
2024-10-30	173.6500	208.3600	173.6500	208.3600	0.000%	3	3	+116.932%