Dark

LLY20270115C820
LLY Jan 15 2027 820.00 Call (LLY270115C00820000)
option OPRA

EOD

Jul 23, 2026

394.80-9.655%(-42.19)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	394.8000	394.8000	394.8000	394.8000	-9.655%	10	124	0.000%
2026-06-29	436.9900	436.9900	436.9900	436.9900	+37.778%	1	114	-9.655%
2026-05-29	317.1700	317.1700	317.1700	317.1700	+32.353%	2	114	+24.476%
2026-05-13	239.6400	239.6400	239.6400	239.6400	+4.637%	1	112	+64.747%
2026-05-12	229.0200	229.0200	229.0200	229.0200	+6.829%	1	112	+72.387%
2026-05-07	214.3800	214.3800	214.3800	214.3800	+1.314%	1	112	+84.159%
2026-05-01	211.6000	211.6000	211.6000	211.6000	+55.588%	1	112	+86.578%
2026-04-29	140.6500	141.8500	136.0000	136.0000	-12.821%	43	112	+190.294%
2026-04-24	154.0000	156.0000	154.0000	156.0000	-27.048%	42	110	+153.077%
2026-04-08	211.9400	213.8400	211.9400	213.8400	+13.836%	4	93	+84.624%
2026-03-25	187.8500	187.8500	187.8500	187.8500	-6.658%	3	90	+110.168%
2026-03-17	201.3500	201.3500	201.2500	201.2500	-22.590%	2	90	+96.174%
2026-03-09	259.9800	259.9800	259.9800	259.9800	+2.763%	1	90	+51.858%
2026-03-06	252.9900	252.9900	252.9900	252.9900	+3.261%	1	91	+56.054%
2026-03-05	245.0000	245.0000	245.0000	245.0000	-13.914%	1	91	+61.143%
2026-02-25	284.6000	284.6000	284.6000	284.6000	+8.522%	1	89	+38.721%
2026-02-20	262.2500	262.2500	262.2500	262.2500	-3.867%	1	89	+50.543%
2026-02-18	272.8000	272.8000	272.8000	272.8000	-10.748%	1	88	+44.721%
2026-02-17	305.6500	305.6500	305.6500	305.6500	+10.085%	1	87	+29.167%
2026-02-11	277.6500	277.6500	277.6500	277.6500	-14.229%	3	86	+42.193%
2026-02-04	323.7100	323.7100	323.7100	323.7100	-1.042%	1	89	+21.961%
2026-01-21	327.1200	327.1200	327.1200	327.1200	+10.145%	1	89	+20.690%
2026-01-05	296.9900	296.9900	296.9900	296.9900	-6.607%	1	90	+32.934%
2026-01-02	318.0000	318.0000	318.0000	318.0000	+12.367%	5	90	+24.151%
2025-12-11	283.0000	283.0000	283.0000	283.0000	-5.310%	1	90	+39.505%
2025-12-03	298.8700	298.8700	298.8700	298.8700	-9.323%	4	89	+32.098%
2025-11-25	329.6000	329.6000	329.6000	329.6000	+3.000%	2	85	+19.782%
2025-11-20	320.0000	320.0000	320.0000	320.0000	+8.229%	25	87	+23.375%
2025-11-14	285.5000	295.6700	285.1100	295.6700	-1.147%	4	87	+33.527%
2025-11-13	299.1000	299.1000	299.1000	299.1000	+17.294%	1	87	+31.996%
2025-11-10	255.0000	255.0000	255.0000	255.0000	+32.709%	9	86	+54.824%
2025-11-04	192.1500	192.1500	192.1500	192.1500	+26.874%	1	86	+105.464%
2025-10-30	149.1500	151.4500	139.0000	151.4500	+10.904%	4	86	+160.680%
2025-10-29	138.8000	138.8000	136.5600	136.5600	-0.727%	2	88	+189.104%
2025-10-28	137.0000	138.0000	137.0000	137.5600	+0.409%	4	87	+187.002%
2025-10-23	138.0700	138.0700	135.4500	137.0000	+3.639%	4	85	+188.175%
2025-10-22	132.1900	132.1900	132.1900	132.1900	-9.241%	7	83	+198.661%
2025-10-16	145.6500	145.6500	145.6500	145.6500	+1.782%	2	83	+171.061%
2025-10-15	143.0500	143.1000	143.0500	143.1000	+0.386%	2	85	+175.891%
2025-10-13	143.3500	143.3500	142.5500	142.5500	-5.783%	4	84	+176.955%
2025-10-10	164.2200	164.2200	151.3000	151.3000	-1.944%	3	81	+160.939%
2025-10-08	155.9700	155.9700	154.3000	154.3000	+2.867%	11	83	+155.865%
2025-10-07	156.3100	156.3100	150.0000	150.0000	+0.671%	6	93	+163.200%
2025-10-03	137.9900	152.9000	135.0000	149.0000	+8.870%	14	93	+164.966%
2025-10-02	144.5800	144.5800	136.8600	136.8600	-6.260%	31	88	+188.470%
2025-10-01	116.3100	146.0000	116.3100	146.0000	+74.058%	43	86	+170.411%
2025-09-29	83.8900	83.8900	83.8800	83.8800	+3.812%	9	122	+370.672%
2025-09-25	80.8000	80.8000	80.8000	80.8000	-16.701%	1	122	+388.614%
2025-09-22	97.0000	97.0000	97.0000	97.0000	-4.668%	1	121	+307.010%
2025-09-18	101.7500	101.7500	101.7500	101.7500	+1.750%	60	122	+288.010%
2025-09-11	100.0000	100.0000	100.0000	100.0000	+4.866%	1	182	+294.800%
2025-09-10	95.3600	95.3600	95.3600	95.3600	-1.782%	1	181	+314.010%
2025-09-09	91.0700	97.0900	91.0700	97.0900	+5.212%	60	181	+306.633%
2025-09-04	92.2800	92.2800	92.2800	92.2800	+1.574%	1	238	+327.828%
2025-09-03	90.5000	90.8500	90.5000	90.8500	+2.551%	4	238	+334.562%
2025-09-02	88.5900	88.5900	88.5900	88.5900	-5.363%	1	238	+345.648%
2025-08-27	93.6100	93.6100	93.6100	93.6100	+5.405%	1	237	+321.750%
2025-08-26	83.7500	88.8500	83.7500	88.8100	+5.726%	5	237	+344.545%
2025-08-22	84.0000	84.0000	84.0000	84.0000	+41.748%	1	237	+370.000%
2025-08-14	59.2600	59.2600	59.2600	59.2600	+5.258%	9	238	+566.217%
2025-08-13	56.3000	56.3000	56.3000	56.3000	+13.302%	1	238	+601.243%
2025-08-08	49.6900	49.6900	49.6900	49.6900	-12.610%	1	237	+694.526%
2025-08-07	62.2700	62.2700	54.9100	56.8600	-49.761%	6	237	+594.337%
2025-08-04	113.1800	113.1800	113.1800	113.1800	+1.964%	1	239	+248.825%
2025-08-01	111.0000	111.0000	111.0000	111.0000	-7.991%	4	239	+255.676%
2025-07-29	120.6400	120.6400	120.6400	120.6400	-18.210%	5	243	+227.255%
2025-07-28	147.5000	147.5000	147.5000	147.5000	+16.841%	2	238	+167.661%
2025-07-22	126.2400	126.2400	126.2400	126.2400	+5.737%	4	236	+212.738%
2025-07-17	119.3900	119.3900	119.3900	119.3900	-5.471%	3	232	+230.681%
2025-07-15	140.9700	140.9700	126.3000	126.3000	-8.179%	2	232	+212.589%
2025-07-14	143.0400	143.0400	137.5500	137.5500	-0.434%	4	233	+187.023%
2025-07-10	137.0000	138.9000	137.0000	138.1500	+4.225%	3	233	+185.776%
2025-07-09	133.0000	133.0000	131.3000	132.5500	+6.040%	12	233	+197.850%
2025-07-07	123.5200	125.0000	123.5200	125.0000	-3.123%	2	223	+215.840%
2025-07-02	128.0500	129.0300	128.0500	129.0300	-0.363%	2	222	+205.975%
2025-07-01	129.5000	129.5000	129.5000	129.5000	-2.308%	5	221	+204.865%
2025-06-27	132.5600	132.5600	132.5600	132.5600	-8.263%	1	216	+197.827%
2025-06-26	146.5600	146.5600	144.5000	144.5000	+14.765%	3	216	+173.218%
2025-06-20	125.9100	125.9100	125.9100	125.9100	-10.639%	10	214	+213.557%
2025-06-18	140.9100	142.7600	139.5700	140.9000	-4.990%	32	180	+180.199%
2025-06-17	150.4000	150.4000	146.8000	148.3000	-5.270%	48	180	+166.217%
2025-06-10	156.5500	156.5500	156.5500	156.5500	+16.394%	1	189	+152.188%
2025-06-04	134.5000	134.5000	134.5000	134.5000	+13.983%	1	189	+193.532%
2025-06-02	118.0000	118.0000	118.0000	118.0000	-6.808%	43	189	+234.576%
2025-05-16	123.6200	126.6200	123.1400	126.6200	+17.241%	6	146	+211.799%
2025-05-14	107.8500	108.0000	107.8500	108.0000	-22.218%	2	149	+265.556%
2025-05-07	138.6500	138.8500	138.5500	138.8500	+1.834%	6	149	+184.336%
2025-05-06	141.2800	141.2800	136.3500	136.3500	-19.128%	5	149	+189.549%
2025-05-02	162.8600	168.6000	162.8600	168.6000	+10.196%	4	145	+134.164%
2025-05-01	166.5200	166.5200	153.0000	153.0000	-22.335%	11	145	+158.039%
2025-04-25	197.0000	197.0000	197.0000	197.0000	+13.381%	2	134	+100.406%
2025-04-23	173.7500	173.7500	173.7500	173.7500	+30.787%	1	133	+127.223%
2025-04-09	109.0000	132.8500	109.0000	132.8500	+2.114%	27	132	+197.177%
2025-04-08	136.4500	136.4500	130.1000	130.1000	+21.566%	30	112	+203.459%
2025-04-07	107.0200	107.0200	107.0200	107.0200	-15.626%	3	82	+268.903%
2025-04-04	124.0000	126.8400	124.0000	126.8400	-30.670%	20	82	+211.258%
2025-03-20	183.1000	183.1000	182.9500	182.9500	+7.082%	3	78	+115.797%
2025-03-12	171.4500	171.4500	170.8500	170.8500	-17.500%	2	78	+131.080%
2025-02-24	207.0900	207.0900	207.0900	207.0900	+3.287%	2	78	+90.642%
2025-02-19	200.5000	200.5000	200.5000	200.5000	-5.767%	1	76	+96.908%
2025-02-07	212.7700	212.7700	212.7700	212.7700	+5.332%	2	77	+85.552%
2025-02-06	202.0000	202.0000	202.0000	202.0000	+9.189%	1	77	+95.446%
2025-02-05	185.0000	185.0000	185.0000	185.0000	+5.714%	1	78	+113.405%
2025-02-04	175.0000	175.0000	175.0000	175.0000	+0.143%	2	79	+125.600%
2025-01-31	174.5000	174.7500	174.5000	174.7500	+17.440%	4	81	+125.923%
2025-01-27	148.8000	148.8000	148.8000	148.8000	+11.036%	10	75	+165.323%
2025-01-22	129.0000	134.0100	129.0000	134.0100	+9.844%	2	75	+194.605%
2025-01-21	122.0000	122.0000	122.0000	122.0000	+1.667%	1	77	+223.607%
2025-01-17	126.9500	126.9500	120.0000	120.0000	-8.745%	4	78	+229.000%
2025-01-15	128.1000	131.5000	128.1000	131.5000	+5.512%	11	78	+200.228%
2025-01-14	137.0500	137.0500	124.6300	124.6300	-16.775%	3	74	+216.778%
2024-12-20	149.7500	149.7500	149.7500	149.7500	-0.696%	5	74	+163.639%
2024-12-18	150.8000	150.8000	150.8000	150.8000	-0.132%	1	69	+161.804%
2024-12-16	155.6000	155.8000	151.0000	151.0000	-1.629%	12	68	+161.457%
2024-12-13	153.5000	153.5000	153.5000	153.5000	-9.706%	4	60	+157.199%
2024-12-09	170.0000	170.0000	170.0000	170.0000	-7.104%	1	62	+132.235%
2024-12-06	183.0000	183.0000	183.0000	183.0000	+0.549%	2	61	+115.738%
2024-12-05	180.0000	182.0000	180.0000	182.0000	-2.726%	7	62	+116.923%
2024-12-04	190.8500	190.8500	187.1000	187.1000	+7.190%	4	65	+111.010%
2024-12-03	172.5400	174.5500	172.0000	174.5500	+8.416%	15	66	+126.182%
2024-11-27	161.0000	161.0000	161.0000	161.0000	+30.894%	1	69	+145.217%
2024-11-19	123.0000	123.0000	123.0000	123.0000	-1.600%	3	69	+220.976%
2024-11-18	125.0000	125.0000	125.0000	125.0000	-6.015%	10	66	+215.840%
2024-11-15	137.5100	137.5100	133.0000	133.0000	-22.656%	34	56	+196.842%
2024-11-08	171.9600	171.9600	171.9600	171.9600	+14.640%	4	39	+129.588%
2024-11-07	150.0000	150.0000	150.0000	150.0000	+5.604%	1	37	+163.200%
2024-11-06	149.0000	149.0000	142.0400	142.0400	-13.115%	18	38	+177.950%
2024-11-05	164.6800	164.6800	163.4700	163.4800	-6.982%	11	21	+141.497%
2024-11-01	184.0000	184.0000	175.7500	175.7500	-7.011%	8	10	+124.637%
2024-10-30	178.9500	189.0000	178.9500	189.0000	0.000%	6	6	+108.889%