Dark

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

EOD

Sep 4, 2026

342.91-24.552%(-111.59)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	344.0500	344.0500	341.2500	342.9100	-24.552%	11	114	0.000%
2026-08-25	454.5000	454.5000	454.5000	454.5000	+6.916%	1	114	-24.552%
2026-08-12	425.1000	425.1000	425.1000	425.1000	+13.861%	7	114	-19.334%
2026-08-05	371.1200	373.3500	371.1200	373.3500	+15.072%	11	121	-8.153%
2026-08-04	324.4500	324.4500	324.4500	324.4500	-24.566%	10	112	+5.690%
2026-07-29	430.1100	430.1100	430.1100	430.1100	+8.944%	2	122	-20.274%
2026-07-23	394.8000	394.8000	394.8000	394.8000	-9.655%	10	124	-13.143%
2026-06-29	436.9900	436.9900	436.9900	436.9900	+37.778%	1	114	-21.529%
2026-05-29	317.1700	317.1700	317.1700	317.1700	+32.353%	2	114	+8.116%
2026-05-13	239.6400	239.6400	239.6400	239.6400	+4.637%	1	112	+43.094%
2026-05-12	229.0200	229.0200	229.0200	229.0200	+6.829%	1	112	+49.729%
2026-05-07	214.3800	214.3800	214.3800	214.3800	+1.314%	1	112	+59.954%
2026-05-01	211.6000	211.6000	211.6000	211.6000	+55.588%	1	112	+62.056%
2026-04-29	140.6500	141.8500	136.0000	136.0000	-12.821%	43	112	+152.140%
2026-04-24	154.0000	156.0000	154.0000	156.0000	-27.048%	42	110	+119.814%
2026-04-08	211.9400	213.8400	211.9400	213.8400	+13.836%	4	93	+60.358%
2026-03-25	187.8500	187.8500	187.8500	187.8500	-6.658%	3	90	+82.545%
2026-03-17	201.3500	201.3500	201.2500	201.2500	-22.590%	2	90	+70.390%
2026-03-09	259.9800	259.9800	259.9800	259.9800	+2.763%	1	90	+31.899%
2026-03-06	252.9900	252.9900	252.9900	252.9900	+3.261%	1	91	+35.543%
2026-03-05	245.0000	245.0000	245.0000	245.0000	-13.914%	1	91	+39.963%
2026-02-25	284.6000	284.6000	284.6000	284.6000	+8.522%	1	89	+20.488%
2026-02-20	262.2500	262.2500	262.2500	262.2500	-3.867%	1	89	+30.757%
2026-02-18	272.8000	272.8000	272.8000	272.8000	-10.748%	1	88	+25.700%
2026-02-17	305.6500	305.6500	305.6500	305.6500	+10.085%	1	87	+12.190%
2026-02-11	277.6500	277.6500	277.6500	277.6500	-14.229%	3	86	+23.504%
2026-02-04	323.7100	323.7100	323.7100	323.7100	-1.042%	1	89	+5.931%
2026-01-21	327.1200	327.1200	327.1200	327.1200	+10.145%	1	89	+4.827%
2026-01-05	296.9900	296.9900	296.9900	296.9900	-6.607%	1	90	+15.462%
2026-01-02	318.0000	318.0000	318.0000	318.0000	+12.367%	5	90	+7.833%
2025-12-11	283.0000	283.0000	283.0000	283.0000	-5.310%	1	90	+21.170%
2025-12-03	298.8700	298.8700	298.8700	298.8700	-9.323%	4	89	+14.736%
2025-11-25	329.6000	329.6000	329.6000	329.6000	+3.000%	2	85	+4.038%
2025-11-20	320.0000	320.0000	320.0000	320.0000	+8.229%	25	87	+7.159%
2025-11-14	285.5000	295.6700	285.1100	295.6700	-1.147%	4	87	+15.977%
2025-11-13	299.1000	299.1000	299.1000	299.1000	+17.294%	1	87	+14.647%
2025-11-10	255.0000	255.0000	255.0000	255.0000	+32.709%	9	86	+34.475%
2025-11-04	192.1500	192.1500	192.1500	192.1500	+26.874%	1	86	+78.460%
2025-10-30	149.1500	151.4500	139.0000	151.4500	+10.904%	4	86	+126.418%
2025-10-29	138.8000	138.8000	136.5600	136.5600	-0.727%	2	88	+151.106%
2025-10-28	137.0000	138.0000	137.0000	137.5600	+0.409%	4	87	+149.280%
2025-10-23	138.0700	138.0700	135.4500	137.0000	+3.639%	4	85	+150.299%
2025-10-22	132.1900	132.1900	132.1900	132.1900	-9.241%	7	83	+159.407%
2025-10-16	145.6500	145.6500	145.6500	145.6500	+1.782%	2	83	+135.434%
2025-10-15	143.0500	143.1000	143.0500	143.1000	+0.386%	2	85	+139.630%
2025-10-13	143.3500	143.3500	142.5500	142.5500	-5.783%	4	84	+140.554%
2025-10-10	164.2200	164.2200	151.3000	151.3000	-1.944%	3	81	+126.642%
2025-10-08	155.9700	155.9700	154.3000	154.3000	+2.867%	11	83	+122.236%
2025-10-07	156.3100	156.3100	150.0000	150.0000	+0.671%	6	93	+128.607%
2025-10-03	137.9900	152.9000	135.0000	149.0000	+8.870%	14	93	+130.141%
2025-10-02	144.5800	144.5800	136.8600	136.8600	-6.260%	31	88	+150.555%
2025-10-01	116.3100	146.0000	116.3100	146.0000	+74.058%	43	86	+134.870%
2025-09-29	83.8900	83.8900	83.8800	83.8800	+3.812%	9	122	+308.810%
2025-09-25	80.8000	80.8000	80.8000	80.8000	-16.701%	1	122	+324.394%
2025-09-22	97.0000	97.0000	97.0000	97.0000	-4.668%	1	121	+253.515%
2025-09-18	101.7500	101.7500	101.7500	101.7500	+1.750%	60	122	+237.012%
2025-09-11	100.0000	100.0000	100.0000	100.0000	+4.866%	1	182	+242.910%
2025-09-10	95.3600	95.3600	95.3600	95.3600	-1.782%	1	181	+259.595%
2025-09-09	91.0700	97.0900	91.0700	97.0900	+5.212%	60	181	+253.188%
2025-09-04	92.2800	92.2800	92.2800	92.2800	+1.574%	1	238	+271.597%
2025-09-03	90.5000	90.8500	90.5000	90.8500	+2.551%	4	238	+277.446%
2025-09-02	88.5900	88.5900	88.5900	88.5900	-5.363%	1	238	+287.075%
2025-08-27	93.6100	93.6100	93.6100	93.6100	+5.405%	1	237	+266.318%
2025-08-26	83.7500	88.8500	83.7500	88.8100	+5.726%	5	237	+286.116%
2025-08-22	84.0000	84.0000	84.0000	84.0000	+41.748%	1	237	+308.226%
2025-08-14	59.2600	59.2600	59.2600	59.2600	+5.258%	9	238	+478.653%
2025-08-13	56.3000	56.3000	56.3000	56.3000	+13.302%	1	238	+509.076%
2025-08-08	49.6900	49.6900	49.6900	49.6900	-12.610%	1	237	+590.099%
2025-08-07	62.2700	62.2700	54.9100	56.8600	-49.761%	6	237	+503.078%
2025-08-04	113.1800	113.1800	113.1800	113.1800	+1.964%	1	239	+202.978%
2025-08-01	111.0000	111.0000	111.0000	111.0000	-7.991%	4	239	+208.928%
2025-07-29	120.6400	120.6400	120.6400	120.6400	-18.210%	5	243	+184.242%
2025-07-28	147.5000	147.5000	147.5000	147.5000	+16.841%	2	238	+132.481%
2025-07-22	126.2400	126.2400	126.2400	126.2400	+5.737%	4	236	+171.633%
2025-07-17	119.3900	119.3900	119.3900	119.3900	-5.471%	3	232	+187.218%
2025-07-15	140.9700	140.9700	126.3000	126.3000	-8.179%	2	232	+171.504%
2025-07-14	143.0400	143.0400	137.5500	137.5500	-0.434%	4	233	+149.298%
2025-07-10	137.0000	138.9000	137.0000	138.1500	+4.225%	3	233	+148.216%
2025-07-09	133.0000	133.0000	131.3000	132.5500	+6.040%	12	233	+158.702%
2025-07-07	123.5200	125.0000	123.5200	125.0000	-3.123%	2	223	+174.328%
2025-07-02	128.0500	129.0300	128.0500	129.0300	-0.363%	2	222	+165.760%
2025-07-01	129.5000	129.5000	129.5000	129.5000	-2.308%	5	221	+164.795%
2025-06-27	132.5600	132.5600	132.5600	132.5600	-8.263%	1	216	+158.683%
2025-06-26	146.5600	146.5600	144.5000	144.5000	+14.765%	3	216	+137.308%
2025-06-20	125.9100	125.9100	125.9100	125.9100	-10.639%	10	214	+172.345%
2025-06-18	140.9100	142.7600	139.5700	140.9000	-4.990%	32	180	+143.371%
2025-06-17	150.4000	150.4000	146.8000	148.3000	-5.270%	48	180	+131.227%
2025-06-10	156.5500	156.5500	156.5500	156.5500	+16.394%	1	189	+119.042%
2025-06-04	134.5000	134.5000	134.5000	134.5000	+13.983%	1	189	+154.952%
2025-06-02	118.0000	118.0000	118.0000	118.0000	-6.808%	43	189	+190.602%
2025-05-16	123.6200	126.6200	123.1400	126.6200	+17.241%	6	146	+170.818%
2025-05-14	107.8500	108.0000	107.8500	108.0000	-22.218%	2	149	+217.509%
2025-05-07	138.6500	138.8500	138.5500	138.8500	+1.834%	6	149	+146.964%
2025-05-06	141.2800	141.2800	136.3500	136.3500	-19.128%	5	149	+151.492%
2025-05-02	162.8600	168.6000	162.8600	168.6000	+10.196%	4	145	+103.387%
2025-05-01	166.5200	166.5200	153.0000	153.0000	-22.335%	11	145	+124.124%
2025-04-25	197.0000	197.0000	197.0000	197.0000	+13.381%	2	134	+74.066%
2025-04-23	173.7500	173.7500	173.7500	173.7500	+30.787%	1	133	+97.358%
2025-04-09	109.0000	132.8500	109.0000	132.8500	+2.114%	27	132	+158.118%
2025-04-08	136.4500	136.4500	130.1000	130.1000	+21.566%	30	112	+163.574%
2025-04-07	107.0200	107.0200	107.0200	107.0200	-15.626%	3	82	+220.417%
2025-04-04	124.0000	126.8400	124.0000	126.8400	-30.670%	20	82	+170.348%
2025-03-20	183.1000	183.1000	182.9500	182.9500	+7.082%	3	78	+87.434%
2025-03-12	171.4500	171.4500	170.8500	170.8500	-17.500%	2	78	+100.708%
2025-02-24	207.0900	207.0900	207.0900	207.0900	+3.287%	2	78	+65.585%
2025-02-19	200.5000	200.5000	200.5000	200.5000	-5.767%	1	76	+71.027%
2025-02-07	212.7700	212.7700	212.7700	212.7700	+5.332%	2	77	+61.165%
2025-02-06	202.0000	202.0000	202.0000	202.0000	+9.189%	1	77	+69.757%
2025-02-05	185.0000	185.0000	185.0000	185.0000	+5.714%	1	78	+85.357%
2025-02-04	175.0000	175.0000	175.0000	175.0000	+0.143%	2	79	+95.949%
2025-01-31	174.5000	174.7500	174.5000	174.7500	+17.440%	4	81	+96.229%
2025-01-27	148.8000	148.8000	148.8000	148.8000	+11.036%	10	75	+130.450%
2025-01-22	129.0000	134.0100	129.0000	134.0100	+9.844%	2	75	+155.884%
2025-01-21	122.0000	122.0000	122.0000	122.0000	+1.667%	1	77	+181.074%
2025-01-17	126.9500	126.9500	120.0000	120.0000	-8.745%	4	78	+185.758%
2025-01-15	128.1000	131.5000	128.1000	131.5000	+5.512%	11	78	+160.768%
2025-01-14	137.0500	137.0500	124.6300	124.6300	-16.775%	3	74	+175.142%
2024-12-20	149.7500	149.7500	149.7500	149.7500	-0.696%	5	74	+128.988%
2024-12-18	150.8000	150.8000	150.8000	150.8000	-0.132%	1	69	+127.394%
2024-12-16	155.6000	155.8000	151.0000	151.0000	-1.629%	12	68	+127.093%
2024-12-13	153.5000	153.5000	153.5000	153.5000	-9.706%	4	60	+123.394%
2024-12-09	170.0000	170.0000	170.0000	170.0000	-7.104%	1	62	+101.712%
2024-12-06	183.0000	183.0000	183.0000	183.0000	+0.549%	2	61	+87.383%
2024-12-05	180.0000	182.0000	180.0000	182.0000	-2.726%	7	62	+88.412%
2024-12-04	190.8500	190.8500	187.1000	187.1000	+7.190%	4	65	+83.276%
2024-12-03	172.5400	174.5500	172.0000	174.5500	+8.416%	15	66	+96.454%
2024-11-27	161.0000	161.0000	161.0000	161.0000	+30.894%	1	69	+112.988%
2024-11-19	123.0000	123.0000	123.0000	123.0000	-1.600%	3	69	+178.789%
2024-11-18	125.0000	125.0000	125.0000	125.0000	-6.015%	10	66	+174.328%
2024-11-15	137.5100	137.5100	133.0000	133.0000	-22.656%	34	56	+157.827%
2024-11-08	171.9600	171.9600	171.9600	171.9600	+14.640%	4	39	+99.413%
2024-11-07	150.0000	150.0000	150.0000	150.0000	+5.604%	1	37	+128.607%
2024-11-06	149.0000	149.0000	142.0400	142.0400	-13.115%	18	38	+141.418%
2024-11-05	164.6800	164.6800	163.4700	163.4800	-6.982%	11	21	+109.757%
2024-11-01	184.0000	184.0000	175.7500	175.7500	-7.011%	8	10	+95.112%
2024-10-30	178.9500	189.0000	178.9500	189.0000	0.000%	6	6	+81.434%