Dark

LLY20270115C780
LLY Jan 15 2027 780.00 Call (LLY270115C00780000)
option OPRA

EOD

Sep 2, 2026

404.16-0.025%(-0.10)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	404.5400	404.5400	404.1600	404.1600	-0.025%	16	59	0.000%
2026-08-28	403.5500	404.3500	403.3500	404.2600	-12.127%	22	63	-0.025%
2026-08-13	474.0500	474.0500	460.0500	460.0500	+27.487%	12	65	-12.149%
2026-08-04	360.8600	360.8600	360.8600	360.8600	-23.757%	2	67	+11.999%
2026-06-29	475.3600	475.3600	473.2800	473.3000	+11.783%	13	66	-14.608%
2026-06-26	423.4100	423.4100	423.4100	423.4100	+7.653%	1	67	-4.546%
2026-06-25	393.3100	393.3100	393.3100	393.3100	+6.188%	2	68	+2.759%
2026-06-17	370.3900	370.3900	370.3900	370.3900	-3.105%	6	69	+9.117%
2026-06-15	382.2600	382.2600	382.2600	382.2600	-1.934%	1	69	+5.729%
2026-06-12	389.8000	389.8000	389.8000	389.8000	-1.136%	1	70	+3.684%
2026-06-05	394.2800	394.2800	394.2800	394.2800	+9.334%	10	70	+2.506%
2026-06-04	359.6100	360.6200	359.6100	360.6200	+11.744%	20	80	+12.074%
2026-06-02	322.7200	322.7200	322.7200	322.7200	-15.807%	10	100	+25.235%
2026-05-29	383.3100	383.3100	383.3100	383.3100	-3.156%	10	110	+5.439%
2026-05-28	395.8000	395.8000	395.8000	395.8000	+51.909%	10	120	+2.112%
2026-05-11	260.0500	260.5500	260.0500	260.5500	+35.393%	2	130	+55.118%
2026-04-21	192.4400	192.4400	192.4400	192.4400	-8.440%	1	129	+110.019%
2026-04-14	210.1800	210.1800	210.1800	210.1800	+2.527%	1	130	+92.292%
2026-03-24	205.0000	205.0000	205.0000	205.0000	-37.567%	1	130	+97.151%
2026-02-27	312.7000	328.5500	312.7000	328.3500	+4.754%	3	134	+23.088%
2026-02-25	313.4500	313.4500	313.4500	313.4500	+3.551%	1	133	+28.939%
2026-02-18	302.3500	304.1000	302.0500	302.7000	-8.273%	9	133	+33.518%
2026-02-17	330.0000	330.0000	330.0000	330.0000	-0.317%	1	128	+22.473%
2026-02-12	331.0500	331.0500	331.0500	331.0500	+6.106%	1	128	+22.084%
2026-02-03	312.0000	312.0000	312.0000	312.0000	-8.354%	1	129	+29.538%
2026-01-26	340.4400	340.4400	340.4400	340.4400	-3.438%	2	129	+18.717%
2026-01-21	352.5600	352.5600	352.5600	352.5600	+11.106%	3	127	+14.636%
2026-01-15	316.5100	317.3200	316.5100	317.3200	-17.041%	17	129	+27.367%
2026-01-07	382.5000	382.5000	382.5000	382.5000	+7.746%	10	120	+5.663%
2026-01-02	355.0000	355.0000	355.0000	355.0000	-2.740%	1	120	+13.848%
2025-12-22	365.0000	365.0000	365.0000	365.0000	+2.069%	1	121	+10.729%
2025-12-18	365.0000	365.0000	357.6000	357.6000	+13.885%	2	121	+13.020%
2025-12-12	314.0000	314.0000	314.0000	314.0000	+0.480%	1	121	+28.713%
2025-12-11	312.5000	312.5000	312.5000	312.5000	+7.223%	3	121	+29.331%
2025-12-10	292.2500	292.2500	291.4500	291.4500	+2.968%	3	124	+38.672%
2025-12-09	283.0400	283.0500	283.0400	283.0500	-15.041%	10	124	+42.787%
2025-12-02	333.1600	333.1600	333.1600	333.1600	-6.168%	1	116	+21.311%
2025-11-21	355.0600	355.0600	355.0600	355.0600	+3.344%	1	116	+13.829%
2025-11-19	343.5700	343.5700	343.5700	343.5700	+5.714%	1	117	+17.635%
2025-11-14	325.0000	325.0000	325.0000	325.0000	+1.493%	1	116	+24.357%
2025-11-13	320.2200	320.2200	320.2200	320.2200	+46.890%	1	117	+26.213%
2025-11-04	218.0000	218.0000	218.0000	218.0000	+24.217%	1	117	+85.394%
2025-10-30	175.5000	175.5000	175.5000	175.5000	+15.461%	1	117	+130.291%
2025-10-29	152.0000	152.0000	152.0000	152.0000	-3.877%	1	117	+165.895%
2025-10-28	158.1300	158.1300	158.1300	158.1300	+12.950%	74	117	+155.587%
2025-10-17	137.5000	142.7500	137.5000	140.0000	-8.377%	5	49	+188.686%
2025-10-14	152.6500	152.8000	152.6500	152.8000	-18.680%	2	46	+164.503%
2025-10-10	187.5000	187.9000	187.5000	187.9000	+8.537%	2	47	+115.093%
2025-10-07	173.1200	173.1200	173.1200	173.1200	+5.949%	1	46	+133.457%
2025-10-01	133.2000	163.4000	133.2000	163.4000	+64.884%	6	46	+147.344%
2025-09-29	99.0000	99.1000	99.0000	99.1000	+6.674%	2	47	+307.830%
2025-09-25	103.0000	103.0000	92.9000	92.9000	-19.518%	5	46	+335.048%
2025-09-10	115.4300	115.4300	115.4300	115.4300	+16.749%	41	47	+250.134%
2025-09-08	98.8700	98.8700	98.8700	98.8700	-3.088%	1	88	+308.779%
2025-09-05	102.0200	102.0200	102.0200	102.0200	-7.255%	1	89	+296.158%
2025-09-04	110.0000	110.0000	110.0000	110.0000	+4.473%	1	89	+267.418%
2025-09-03	105.2900	105.2900	105.2900	105.2900	+5.290%	1	89	+283.854%
2025-09-02	100.0000	100.0000	100.0000	100.0000	-2.913%	1	89	+304.160%
2025-08-26	103.0000	103.0000	103.0000	103.0000	+7.202%	1	90	+292.388%
2025-08-22	96.0800	96.0800	96.0800	96.0800	-1.759%	2	90	+320.649%
2025-08-21	97.8000	97.8000	97.8000	97.8000	+11.073%	1	92	+313.252%
2025-08-20	88.0500	88.0500	88.0500	88.0500	-8.614%	1	93	+359.012%
2025-08-19	97.2500	97.2500	96.3500	96.3500	+4.569%	2	94	+319.471%
2025-08-18	93.5000	93.5000	92.1400	92.1400	-4.991%	2	93	+338.637%
2025-08-15	87.7200	96.9800	85.3000	96.9800	+57.691%	77	93	+316.746%
2025-08-12	61.5000	61.5000	61.5000	61.5000	-6.435%	1	167	+557.171%
2025-08-11	60.6600	65.7300	60.6600	65.7300	+4.416%	2	166	+514.879%
2025-08-08	62.9500	62.9500	62.9500	62.9500	-4.447%	1	165	+542.033%
2025-08-07	81.0000	81.0000	65.2000	65.8800	-45.387%	7	165	+513.479%
2025-08-06	119.1600	120.6300	119.1600	120.6300	-9.335%	2	162	+235.041%
2025-07-31	133.0500	133.0500	133.0500	133.0500	-5.938%	1	160	+203.766%
2025-07-29	141.4500	141.4500	141.4500	141.4500	-13.380%	1	160	+185.726%
2025-07-24	161.7500	163.3000	161.7500	163.3000	+4.378%	3	160	+147.495%
2025-07-23	156.4500	156.4500	156.4500	156.4500	+9.712%	1	163	+158.332%
2025-07-22	142.5500	142.7500	142.5000	142.6000	-0.488%	5	163	+183.422%
2025-07-18	143.3000	143.3000	143.3000	143.3000	+4.408%	1	162	+182.038%
2025-07-17	152.7000	152.7000	137.2500	137.2500	-4.734%	2	163	+194.470%
2025-07-15	150.8500	150.8500	144.0700	144.0700	-9.190%	2	162	+180.530%
2025-07-14	160.3800	160.5700	158.6500	158.6500	+4.375%	4	162	+154.749%
2025-07-11	152.0000	152.0000	152.0000	152.0000	-0.007%	2	163	+165.895%
2025-07-09	155.9000	157.0400	148.8500	152.0100	+2.020%	6	163	+165.877%
2025-07-08	149.0000	149.0000	149.0000	149.0000	+4.196%	1	159	+171.248%
2025-07-07	142.5900	143.0000	142.5900	143.0000	-3.378%	2	158	+182.629%
2025-07-03	148.0000	148.0000	148.0000	148.0000	+0.176%	1	157	+173.081%
2025-07-01	148.1600	148.1600	145.8600	147.7400	+2.179%	12	157	+173.562%
2025-06-23	156.5000	156.5000	144.5900	144.5900	-9.143%	2	146	+179.521%
2025-06-18	159.1400	159.1400	159.1400	159.1400	-3.423%	2	146	+153.965%
2025-06-17	168.2500	168.2500	164.7800	164.7800	-6.322%	2	146	+145.272%
2025-06-10	171.9000	175.9000	171.9000	175.9000	+12.706%	3	144	+129.767%
2025-06-09	156.0700	156.0700	156.0700	156.0700	+5.738%	1	145	+158.961%
2025-06-05	147.6000	147.6000	147.6000	147.6000	-2.831%	1	145	+173.821%
2025-06-04	151.8200	151.9000	151.8200	151.9000	+17.661%	3	146	+166.070%
2025-05-27	129.1000	129.1000	129.1000	129.1000	+5.302%	1	146	+213.060%
2025-05-23	118.3600	122.6000	118.3600	122.6000	+0.972%	6	147	+229.657%
2025-05-22	121.4200	121.4200	121.4200	121.4200	-9.584%	5	147	+232.861%
2025-05-21	134.3900	134.3900	134.2000	134.2900	-4.820%	15	142	+200.961%
2025-05-19	141.0900	141.0900	141.0900	141.0900	-1.336%	5	127	+186.455%
2025-05-16	140.5500	143.0000	140.0900	143.0000	-0.140%	6	122	+182.629%
2025-05-12	142.2000	143.2000	142.2000	143.2000	+7.467%	2	119	+182.235%
2025-05-09	133.2500	133.2500	133.2500	133.2500	-15.558%	2	117	+203.310%
2025-05-06	158.4900	158.4900	157.8000	157.8000	-12.236%	81	116	+156.122%
2025-05-01	171.5000	179.8000	171.5000	179.8000	-5.368%	3	39	+124.783%
2025-04-23	190.0000	190.0000	190.0000	190.0000	-10.798%	2	37	+112.716%
2025-04-17	213.0000	213.0000	213.0000	213.0000	+43.338%	2	37	+89.746%
2025-04-14	148.6000	148.6000	148.6000	148.6000	+6.577%	7	37	+171.978%
2025-04-10	139.4300	139.4300	139.4300	139.4300	+0.708%	7	44	+189.866%
2025-04-08	154.6200	154.6200	138.4500	138.4500	+14.412%	4	37	+191.918%
2025-04-07	121.0100	121.0100	121.0100	121.0100	-13.564%	3	38	+233.989%
2025-04-04	148.0000	148.0000	140.0000	140.0000	-25.623%	14	38	+188.686%
2025-03-28	186.0000	188.2300	186.0000	188.2300	-7.843%	14	44	+114.716%
2025-03-20	204.0000	204.2500	204.0000	204.2500	+9.930%	2	40	+97.875%
2025-03-11	185.8000	185.8000	185.8000	185.8000	-8.288%	8	40	+117.524%
2025-03-10	217.8000	217.8000	202.5900	202.5900	-6.554%	7	48	+99.497%
2025-02-18	216.8000	216.8000	216.8000	216.8000	+8.400%	4	49	+86.421%
2025-02-05	202.5800	202.5800	200.0000	200.0000	+11.111%	11	49	+102.080%
2025-01-29	180.0000	180.0000	180.0000	180.0000	-2.067%	2	50	+124.533%
2025-01-28	183.8000	183.8000	183.8000	183.8000	+9.262%	5	50	+119.891%
2025-01-24	168.2200	168.2200	168.2200	168.2200	+21.899%	2	50	+140.257%
2025-01-21	138.0000	138.0000	138.0000	138.0000	+4.823%	2	50	+192.870%
2025-01-17	144.2000	144.2000	131.6500	131.6500	-13.954%	12	55	+206.996%
2025-01-16	153.0000	153.0000	153.0000	153.0000	+7.293%	1	55	+164.157%
2025-01-14	137.0000	142.6000	137.0000	142.6000	-17.601%	6	56	+183.422%
2025-01-13	173.0600	173.0600	173.0600	173.0600	-2.060%	1	59	+133.538%
2025-01-08	176.7000	176.7000	176.7000	176.7000	+7.253%	5	58	+128.727%
2025-01-07	164.5000	164.7500	164.5000	164.7500	-0.831%	6	58	+145.317%
2025-01-06	166.1300	166.1300	166.1300	166.1300	+0.078%	1	54	+143.279%
2025-01-02	166.0000	166.0000	166.0000	166.0000	-3.201%	1	53	+143.470%
2024-12-27	171.4900	171.4900	171.4900	171.4900	+8.059%	2	52	+135.676%
2024-12-19	158.7000	158.7000	158.7000	158.7000	-7.700%	2	52	+154.669%
2024-12-17	170.0000	171.9400	170.0000	171.9400	+0.933%	10	52	+135.059%
2024-12-16	173.0000	173.0000	170.3500	170.3500	-0.380%	2	50	+137.253%
2024-12-13	171.0000	171.0000	171.0000	171.0000	+0.158%	2	48	+136.351%
2024-12-12	173.0000	173.0000	170.7300	170.7300	-6.192%	3	48	+136.725%
2024-12-11	182.0000	182.0000	182.0000	182.0000	-0.148%	2	46	+122.066%
2024-12-10	182.2700	182.2700	182.2700	182.2700	-2.132%	2	44	+121.737%
2024-12-09	189.2500	189.2500	186.2400	186.2400	-3.161%	2	44	+117.010%
2024-12-03	190.5200	192.3200	190.5200	192.3200	+11.801%	2	43	+110.150%
2024-11-26	172.0200	172.0200	172.0200	172.0200	+12.431%	2	43	+134.949%
2024-11-25	153.0000	153.0000	153.0000	153.0000	-0.649%	1	44	+164.157%
2024-11-20	154.0000	154.0000	154.0000	154.0000	+11.320%	2	43	+162.442%
2024-11-19	136.9600	138.3400	136.9600	138.3400	-1.186%	4	41	+192.150%
2024-11-18	140.0000	140.0000	140.0000	140.0000	-7.986%	1	39	+188.686%
2024-11-15	151.0000	153.2000	151.0000	152.1500	-22.609%	56	38	+165.633%
2024-11-08	186.6700	196.6000	186.6700	196.6000	+18.078%	4	19	+105.575%
2024-11-07	166.5000	166.5000	166.5000	166.5000	+4.356%	2	19	+142.739%
2024-11-06	165.5000	165.5000	159.5500	159.5500	-17.914%	13	17	+153.312%
2024-11-04	194.3700	194.3700	194.3700	194.3700	+14.673%	1	6	+107.933%
2024-10-30	177.0000	177.0000	169.5000	169.5000	-40.275%	4	6	+138.442%
2024-09-24	283.8000	283.8000	283.8000	283.8000	+5.809%	2	2	+42.410%
2024-09-17	275.0800	275.0800	268.2200	268.2200	0.000%	2	1	+50.682%