Dark

LLY20270115C830
LLY Jan 15 2027 830.00 Call (LLY270115C00830000)
option OPRA

Inactive

Aug 26, 2026

403.43-0.589%(-2.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	403.4300	403.4300	403.4300	403.4300	-0.589%	1	57	0.000%
2026-08-18	405.8200	405.8200	405.8200	405.8200	-2.283%	2	57	-0.589%
2026-08-11	415.3000	415.3000	415.3000	415.3000	-2.697%	4	57	-2.858%
2026-06-29	426.8100	426.8100	426.8100	426.8100	+20.415%	1	57	-5.478%
2026-06-26	354.4500	354.4500	354.4500	354.4500	+9.547%	1	58	+13.819%
2026-06-17	327.1000	327.1000	323.5600	323.5600	-4.872%	8	64	+24.685%
2026-06-15	340.1300	340.1300	340.1300	340.1300	+19.114%	1	64	+18.611%
2026-06-02	285.5500	285.5500	285.5500	285.5500	-7.685%	2	64	+41.282%
2026-05-29	309.3200	309.3200	309.3200	309.3200	+16.286%	1	64	+30.425%
2026-05-21	266.0000	266.0000	266.0000	266.0000	+11.765%	1	65	+51.665%
2026-05-15	238.0000	238.0000	238.0000	238.0000	+9.844%	1	65	+69.508%
2026-05-05	216.6700	216.6700	216.6700	216.6700	+53.601%	3	64	+86.196%
2026-04-28	148.5900	148.5900	141.0600	141.0600	-21.327%	10	67	+185.999%
2026-04-22	178.6500	179.3000	178.6500	179.3000	-8.371%	2	67	+125.003%
2026-04-14	195.6800	195.6800	195.6800	195.6800	0.000%	1	66	+106.168%
2026-04-02	195.8800	195.8800	195.6800	195.6800	+17.335%	8	73	+106.168%
2026-03-27	166.7100	166.7700	166.7100	166.7700	-39.707%	8	73	+141.908%
2026-02-27	276.6000	276.6000	276.6000	276.6000	+4.377%	1	68	+45.853%
2026-02-26	265.0000	265.0000	265.0000	265.0000	-9.726%	1	68	+52.238%
2026-02-17	295.1500	295.1500	293.5500	293.5500	-6.004%	2	67	+37.431%
2026-01-21	312.3000	312.3000	312.3000	312.3000	+0.677%	1	67	+29.180%
2026-01-14	310.2000	310.2000	310.2000	310.2000	-3.364%	1	67	+30.055%
2026-01-13	321.0000	321.0000	321.0000	321.0000	+8.501%	1	67	+25.679%
2026-01-05	295.8500	295.8500	295.8500	295.8500	-8.113%	1	68	+36.363%
2025-12-30	321.9800	321.9800	321.9700	321.9700	+0.616%	45	68	+25.300%
2025-12-23	320.0000	320.0000	320.0000	320.0000	+3.560%	1	113	+26.072%
2025-12-15	309.0000	309.0000	309.0000	309.0000	+22.546%	1	113	+30.560%
2025-12-10	249.5000	252.1500	249.5000	252.1500	-25.755%	21	113	+59.996%
2025-11-25	339.6200	339.6200	339.6200	339.6200	+23.999%	1	124	+18.789%
2025-11-12	273.8900	273.8900	273.8900	273.8900	+12.698%	65	124	+47.296%
2025-11-10	243.0300	243.0300	243.0300	243.0300	+29.671%	1	59	+66.000%
2025-11-04	187.4200	187.4200	187.4200	187.4200	+0.753%	2	60	+115.255%
2025-11-03	173.5800	186.0200	173.5800	186.0200	+15.076%	3	61	+116.875%
2025-10-31	155.1500	161.6500	155.1500	161.6500	+7.767%	3	61	+149.570%
2025-10-30	140.0000	150.0000	140.0000	150.0000	+13.887%	8	59	+168.953%
2025-10-29	131.7100	131.7100	131.7100	131.7100	-2.754%	1	62	+206.302%
2025-10-27	135.4400	135.4400	135.4400	135.4400	-3.766%	1	61	+197.866%
2025-10-24	139.2500	140.7400	139.2500	140.7400	+4.252%	7	61	+186.649%
2025-10-23	135.0000	135.0000	135.0000	135.0000	+13.809%	3	65	+198.837%
2025-10-17	118.6200	118.6200	118.6200	118.6200	-15.483%	1	65	+240.103%
2025-10-16	140.6000	140.6500	140.1000	140.3500	+1.336%	6	64	+187.446%
2025-10-15	138.4500	138.5000	138.4500	138.5000	+7.841%	3	61	+191.285%
2025-10-14	128.4300	128.4300	128.4300	128.4300	-4.867%	1	61	+214.124%
2025-10-13	134.9000	135.0000	134.9000	135.0000	-11.880%	2	60	+198.837%
2025-10-10	153.2000	153.2000	153.2000	153.2000	+0.723%	1	59	+163.336%
2025-10-09	152.1000	152.1000	152.1000	152.1000	+0.317%	1	60	+165.240%
2025-10-06	151.6200	151.6200	151.6200	151.6200	+7.532%	1	59	+166.080%
2025-10-03	141.0000	141.0000	141.0000	141.0000	+0.714%	10	59	+186.121%
2025-10-02	140.0000	140.0000	140.0000	140.0000	+72.626%	10	69	+188.164%
2025-09-29	80.9200	81.4000	80.9200	81.1000	+8.961%	4	59	+397.448%
2025-09-25	74.4300	74.4300	74.4300	74.4300	-28.038%	1	58	+442.026%
2025-09-17	103.4300	103.4300	103.4300	103.4300	+5.767%	1	59	+290.051%
2025-09-11	97.7900	97.7900	97.7900	97.7900	+4.611%	2	58	+312.547%
2025-09-09	92.7100	93.4800	92.7100	93.4800	+8.383%	45	59	+331.568%
2025-09-03	85.9500	86.2500	85.9500	86.2500	+6.481%	2	100	+367.745%
2025-09-02	81.0200	81.0200	81.0000	81.0000	+0.872%	11	99	+398.062%
2025-08-22	80.3000	80.3000	80.3000	80.3000	0.000%	1	99	+402.403%
2025-08-15	70.0000	80.3000	70.0000	80.3000	+63.878%	2	100	+402.403%
2025-08-12	49.0000	49.0000	49.0000	49.0000	+1.031%	1	100	+723.327%
2025-08-11	48.5000	48.5000	48.5000	48.5000	-1.121%	1	100	+731.814%
2025-08-08	55.9500	55.9500	49.0500	49.0500	-10.493%	2	100	+722.487%
2025-08-07	54.9000	54.9000	54.8000	54.8000	-52.098%	2	100	+636.186%
2025-08-04	114.4000	114.4000	114.4000	114.4000	+2.795%	1	99	+252.649%
2025-07-31	111.2900	111.2900	111.2900	111.2900	-21.071%	1	100	+262.503%
2025-07-28	141.0000	141.0000	141.0000	141.0000	+24.251%	1	99	+186.121%
2025-07-21	114.4000	114.4000	113.4800	113.4800	-6.091%	2	98	+255.508%
2025-07-18	120.8400	120.8400	120.8400	120.8400	+3.362%	1	98	+233.855%
2025-07-17	116.9100	116.9100	116.9100	116.9100	-3.076%	1	98	+245.077%
2025-07-15	120.6200	120.6200	120.6200	120.6200	-13.627%	10	97	+234.464%
2025-06-26	141.9100	141.9100	139.6500	139.6500	+1.196%	2	87	+188.887%
2025-06-18	136.7500	138.0000	136.7500	138.0000	-9.389%	10	77	+192.341%
2025-06-16	152.3000	152.3000	152.3000	152.3000	-2.895%	3	77	+164.892%
2025-06-13	156.8400	156.8400	156.8400	156.8400	+2.920%	10	77	+157.224%
2025-06-12	152.8000	153.8200	152.3900	152.3900	+28.059%	20	72	+164.735%
2025-05-16	119.0000	119.0000	119.0000	119.0000	+9.174%	10	52	+239.017%
2025-05-12	105.0000	109.0000	105.0000	109.0000	-20.176%	4	57	+270.119%
2025-05-07	134.5000	136.8000	134.2500	136.5500	-0.467%	10	57	+195.445%
2025-05-06	137.1900	137.1900	137.1900	137.1900	-16.779%	1	55	+194.067%
2025-05-05	164.8500	164.8500	164.8500	164.8500	+0.231%	1	56	+144.726%
2025-05-02	168.0000	168.0000	164.4700	164.4700	+5.470%	6	56	+145.291%
2025-05-01	164.0000	172.0000	155.9400	155.9400	-18.034%	6	58	+158.708%
2025-04-25	190.2500	190.2500	190.2500	190.2500	+4.390%	2	56	+112.053%
2025-04-24	182.2500	182.2500	182.2500	182.2500	+5.347%	1	56	+121.361%
2025-04-23	173.0000	173.0000	173.0000	173.0000	+7.254%	1	56	+133.197%
2025-04-21	161.3000	161.3000	161.3000	161.3000	+8.986%	1	55	+150.112%
2025-03-31	148.0000	148.0000	148.0000	148.0000	-14.688%	1	55	+172.588%
2025-03-19	173.4800	173.4800	173.4800	173.4800	+3.589%	5	54	+132.551%
2025-03-17	167.4700	167.4700	167.4700	167.4700	+11.833%	1	49	+140.897%
2025-03-13	149.7500	149.7500	149.7500	149.7500	-12.088%	1	50	+169.402%
2025-03-11	170.3400	170.3400	170.3400	170.3400	-26.996%	1	50	+136.838%
2025-03-04	233.3300	233.3300	233.3300	233.3300	+3.702%	30	50	+72.901%
2025-02-25	225.0000	225.0000	225.0000	225.0000	+22.951%	1	47	+79.302%
2025-02-14	184.0000	184.0000	183.0000	183.0000	-4.454%	8	47	+120.454%
2025-02-06	191.5300	191.5300	191.5300	191.5300	+5.835%	1	47	+110.635%
2025-02-05	180.9700	180.9700	180.9700	180.9700	+10.348%	1	46	+122.926%
2025-02-03	164.0000	164.0000	164.0000	164.0000	0.000%	1	46	+145.994%
2025-01-31	164.0000	164.0000	164.0000	164.0000	-2.334%	2	46	+145.994%
2025-01-30	167.9200	167.9200	167.9200	167.9200	+41.466%	1	46	+140.251%
2025-01-21	118.7000	118.7000	118.7000	118.7000	+4.187%	10	46	+239.874%
2025-01-17	122.3000	122.3000	113.9300	113.9300	-10.058%	66	24	+254.103%
2025-01-15	124.3000	126.6700	124.3000	126.6700	-13.240%	2	24	+218.489%
2025-01-03	146.0000	146.0000	146.0000	146.0000	+6.120%	2	23	+176.322%
2024-12-31	137.5800	137.5800	137.5800	137.5800	-4.525%	1	23	+193.233%
2024-12-30	144.1000	144.1000	144.1000	144.1000	-1.973%	1	23	+179.965%
2024-12-27	147.0000	147.0000	147.0000	147.0000	-2.810%	2	23	+174.442%
2024-12-16	151.2500	151.2500	151.2500	151.2500	-4.610%	1	23	+166.731%
2024-12-10	158.5600	158.5600	158.5600	158.5600	-4.482%	10	23	+154.434%
2024-12-09	168.4700	168.4700	164.3800	166.0000	-10.076%	4	14	+143.030%
2024-12-06	184.4000	184.6000	184.4000	184.6000	+1.373%	6	16	+118.543%
2024-12-04	186.0700	186.0700	182.1000	182.1000	+7.402%	7	19	+121.543%
2024-12-03	168.7000	172.4000	168.7000	169.5500	+5.579%	6	14	+137.942%
2024-12-02	160.5900	160.5900	160.5900	160.5900	+36.789%	1	12	+151.217%
2024-11-18	130.5000	130.5000	115.0000	117.4000	-10.038%	6	13	+243.637%
2024-11-15	133.2700	133.2700	130.5000	130.5000	-15.627%	8	11	+209.142%
2024-11-14	154.6700	154.6700	154.6700	154.6700	-14.239%	1	13	+160.833%
2024-11-11	180.3500	180.3500	180.3500	180.3500	-1.313%	1	12	+123.693%
2024-11-08	176.0700	182.7500	176.0700	182.7500	+30.536%	4	11	+120.755%
2024-11-06	140.0000	140.0000	140.0000	140.0000	-22.954%	1	10	+188.164%
2024-11-01	181.7100	181.7100	181.7100	181.7100	-0.082%	2	11	+122.019%
2024-10-31	181.8600	181.8600	181.8600	181.8600	-2.982%	1	10	+121.835%
2024-10-30	173.9000	187.4500	173.7500	187.4500	-28.230%	10	9	+115.220%
2024-10-14	261.1800	261.1800	261.1800	261.1800	+7.041%	1	3	+54.464%
2024-09-26	244.0000	244.0000	244.0000	244.0000	-4.501%	1	2	+65.340%
2024-09-25	255.5000	255.5000	255.5000	255.5000	0.000%	1	1	+57.898%