Dark

LLY20270115C840
LLY Jan 15 2027 840.00 Call (LLY270115C00840000)
option OPRA

EOD

Sep 4, 2026

325.80-14.376%(-54.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	325.8000	325.8000	325.8000	325.8000	-14.376%	1	201	0.000%
2026-08-12	380.5000	380.5000	380.5000	380.5000	+2.935%	1	201	-14.376%
2026-07-17	369.2500	369.6500	369.2500	369.6500	-2.144%	2	201	-11.863%
2026-07-13	377.7500	377.7500	377.7500	377.7500	-8.708%	1	201	-13.752%
2026-07-08	413.7800	413.7800	413.7800	413.7800	-1.990%	5	201	-21.263%
2026-07-07	421.7900	422.1800	421.7900	422.1800	+23.777%	3	206	-22.829%
2026-06-12	341.0800	341.0800	341.0800	341.0800	-8.853%	1	206	-4.480%
2026-06-08	374.2100	374.2100	374.2100	374.2100	+10.602%	1	207	-12.937%
2026-05-28	338.3400	338.3400	338.3400	338.3400	+50.641%	1	207	-3.706%
2026-05-14	224.6000	224.6000	224.6000	224.6000	-0.434%	1	208	+45.058%
2026-05-13	225.5800	225.5800	225.5800	225.5800	+36.616%	1	208	+44.428%
2026-04-30	165.1200	165.1200	165.1200	165.1200	+32.096%	1	208	+97.311%
2026-04-29	133.5000	133.5000	125.0000	125.0000	-13.194%	2	207	+160.640%
2026-04-27	145.9500	145.9500	144.0000	144.0000	-1.363%	3	208	+126.250%
2026-04-24	145.9900	145.9900	145.9900	145.9900	-26.212%	10	208	+123.166%
2026-03-17	197.5500	197.8500	197.5500	197.8500	-23.016%	2	218	+64.670%
2026-01-28	257.0000	257.0000	257.0000	257.0000	-23.284%	1	218	+26.770%
2026-01-07	335.0000	335.0000	335.0000	335.0000	+13.579%	1	219	-2.746%
2026-01-06	294.9500	294.9500	294.9500	294.9500	-6.216%	1	220	+10.459%
2025-12-31	314.5000	314.5000	314.5000	314.5000	0.000%	1	219	+3.593%
2025-12-30	314.5000	314.5000	314.5000	314.5000	+2.273%	110	219	+3.593%
2025-12-18	307.5100	307.5100	307.5100	307.5100	+22.052%	1	219	+5.948%
2025-12-10	251.4500	251.9500	251.4500	251.9500	-20.269%	2	218	+29.311%
2025-11-24	316.0000	316.0000	316.0000	316.0000	+18.073%	1	218	+3.101%
2025-11-12	267.6300	267.6300	267.6300	267.6300	+20.853%	130	218	+21.735%
2025-11-05	221.4500	221.4500	221.4500	221.4500	+20.958%	5	223	+47.121%
2025-11-04	183.0800	183.0800	183.0800	183.0800	+1.205%	1	223	+77.955%
2025-11-03	162.3000	180.9000	162.3000	180.9000	+16.148%	22	234	+80.100%
2025-10-31	157.0000	157.0000	155.7500	155.7500	+9.683%	11	234	+109.181%
2025-10-30	138.4000	142.0000	138.4000	142.0000	+4.874%	3	235	+129.437%
2025-10-24	135.5500	135.5500	135.4000	135.4000	+6.943%	2	235	+140.620%
2025-10-23	126.6100	126.6100	126.6100	126.6100	+2.626%	1	235	+157.326%
2025-10-22	123.3700	123.3700	123.3700	123.3700	+4.418%	2	235	+164.084%
2025-10-17	118.2500	118.2500	118.1500	118.1500	-12.254%	4	237	+175.751%
2025-10-16	134.6500	134.6500	134.6500	134.6500	+0.809%	1	237	+141.961%
2025-10-15	133.5700	133.5700	133.5700	133.5700	+6.685%	2	236	+143.917%
2025-10-14	125.2000	125.2000	125.2000	125.2000	-15.719%	2	238	+160.224%
2025-10-10	148.5500	148.5500	148.5500	148.5500	-0.040%	10	236	+119.320%
2025-10-09	148.6700	148.6700	148.6100	148.6100	+2.745%	2	226	+119.232%
2025-10-08	147.3000	147.3500	144.6400	144.6400	+2.531%	12	224	+125.249%
2025-10-07	141.0700	141.0700	141.0700	141.0700	-3.344%	3	214	+130.949%
2025-10-06	148.4000	148.4000	145.9500	145.9500	+3.313%	2	214	+123.227%
2025-10-03	141.2700	141.2700	141.2700	141.2700	+6.138%	3	212	+130.622%
2025-10-01	133.1000	133.1000	133.1000	133.1000	+70.860%	2	212	+144.778%
2025-09-29	77.5500	78.0000	77.1500	77.9000	-18.837%	30	212	+318.228%
2025-09-18	95.9800	95.9800	95.9800	95.9800	+2.074%	2	207	+239.446%
2025-09-11	94.0300	94.0300	94.0300	94.0300	+17.611%	2	209	+246.485%
2025-09-05	79.9500	79.9500	79.9500	79.9500	+2.869%	5	208	+307.505%
2025-09-02	77.7200	77.7200	77.7200	77.7200	+4.350%	10	208	+319.197%
2025-08-22	74.4800	74.4800	74.4800	74.4800	+0.242%	1	198	+337.433%
2025-08-18	74.3000	74.3000	74.3000	74.3000	+35.042%	1	198	+338.493%
2025-08-13	55.0200	55.0200	55.0200	55.0200	+19.583%	4	197	+492.148%
2025-08-12	46.0100	46.0100	46.0100	46.0100	-13.612%	1	199	+608.107%
2025-08-08	53.2600	53.2600	53.2600	53.2600	+2.364%	1	198	+511.716%
2025-08-07	51.7000	53.5000	51.7000	52.0300	-47.471%	7	199	+526.177%
2025-07-31	99.0500	99.0500	99.0500	99.0500	-19.798%	2	197	+228.925%
2025-07-11	123.5000	123.5000	123.5000	123.5000	+2.985%	1	197	+163.806%
2025-07-07	119.9200	119.9200	119.9200	119.9200	-9.186%	6	197	+171.681%
2025-06-18	132.3200	132.3200	131.0500	132.0500	+4.058%	7	197	+146.725%
2025-06-04	126.9000	126.9000	126.9000	126.9000	+27.180%	1	198	+156.738%
2025-05-22	99.7800	99.7800	99.7800	99.7800	-10.990%	2	198	+226.518%
2025-05-13	112.1000	112.1000	112.1000	112.1000	+1.863%	2	196	+190.633%
2025-05-09	117.9000	117.9000	110.0500	110.0500	-2.134%	12	198	+196.047%
2025-05-08	111.4500	112.4500	111.4500	112.4500	-13.963%	2	201	+189.729%
2025-05-07	130.1000	132.5000	129.9000	130.7000	-5.700%	14	201	+149.273%
2025-05-06	138.6000	138.6000	138.6000	138.6000	-13.332%	1	203	+135.065%
2025-05-02	158.0000	159.9200	158.0000	159.9200	+13.018%	6	203	+103.727%
2025-05-01	161.0000	161.0000	141.5000	141.5000	-33.100%	4	203	+130.247%
2025-04-30	211.5100	211.5100	211.5100	211.5100	+7.639%	4	204	+54.035%
2025-04-28	193.5000	196.5700	193.5000	196.5000	-1.271%	51	208	+65.802%
2025-04-25	199.0300	199.0300	199.0300	199.0300	+17.965%	4	208	+63.694%
2025-04-23	168.7200	168.7200	168.7200	168.7200	+7.294%	4	208	+93.101%
2025-04-21	157.2500	157.2500	157.2500	157.2500	-11.158%	1	204	+107.186%
2025-04-17	184.2600	184.2600	177.0000	177.0000	+53.247%	4	205	+84.068%
2025-04-11	115.5000	115.5000	115.5000	115.5000	+4.525%	2	205	+182.078%
2025-04-07	110.5000	110.5000	110.5000	110.5000	-7.275%	1	205	+194.842%
2025-04-04	119.1400	119.1700	119.1400	119.1700	-22.867%	4	205	+173.391%
2025-04-01	149.5900	154.5000	149.5900	154.5000	-14.033%	3	205	+110.874%
2025-03-24	179.7200	179.7200	179.7200	179.7200	+6.925%	5	206	+81.282%
2025-03-19	168.0800	168.0800	168.0800	168.0800	+6.542%	5	211	+93.836%
2025-03-17	157.7600	157.7600	157.7600	157.7600	+6.595%	1	206	+106.516%
2025-03-14	148.0000	148.0000	148.0000	148.0000	-8.642%	6	206	+120.135%
2025-03-11	162.0000	162.0000	162.0000	162.0000	-7.550%	2	206	+101.111%
2025-03-10	184.8500	184.8500	175.2300	175.2300	-12.630%	21	204	+85.927%
2025-03-07	200.5600	200.5600	200.5600	200.5600	-14.291%	100	224	+62.445%
2025-03-06	234.0000	234.0000	234.0000	234.0000	+3.609%	1	183	+39.231%
2025-03-04	225.8500	225.8500	225.8500	225.8500	-5.660%	1	183	+44.255%
2025-03-03	239.4000	239.4000	239.4000	239.4000	+10.054%	4	183	+36.090%
2025-02-25	217.5300	217.5300	217.5300	217.5300	+5.571%	1	183	+49.772%
2025-02-24	206.1500	206.1500	206.0500	206.0500	+1.578%	2	183	+58.117%
2025-02-21	204.0600	204.0600	202.8500	202.8500	+6.176%	4	183	+60.611%
2025-02-19	199.8000	199.8000	191.0500	191.0500	+3.505%	101	183	+70.531%
2025-02-18	184.5800	184.7200	184.4000	184.5800	-5.344%	10	111	+76.509%
2025-02-11	195.0000	195.0000	195.0000	195.0000	-3.508%	1	111	+67.077%
2025-02-07	195.6500	202.0900	195.6500	202.0900	+4.857%	14	110	+61.215%
2025-02-06	200.3500	200.3500	192.7300	192.7300	+9.041%	11	115	+69.045%
2025-02-05	177.0000	177.5000	176.7500	176.7500	+9.436%	15	116	+84.328%
2025-01-30	161.5100	161.5100	161.5100	161.5100	+26.150%	1	103	+101.721%
2025-01-23	128.0300	128.0300	128.0300	128.0300	+16.180%	1	103	+154.472%
2025-01-17	118.7500	118.7500	110.2000	110.2000	-11.656%	36	102	+195.644%
2025-01-16	124.7500	124.9000	124.7400	124.7400	+1.382%	25	102	+161.183%
2025-01-14	123.0400	123.0400	123.0400	123.0400	-21.017%	1	77	+164.792%
2025-01-13	155.7800	155.7800	155.7800	155.7800	+15.393%	1	76	+109.141%
2025-01-07	135.0000	135.0000	135.0000	135.0000	+0.769%	2	75	+141.333%
2025-01-06	133.9700	133.9700	133.9700	133.9700	-1.767%	1	77	+143.189%
2024-12-31	138.5500	138.5500	136.3800	136.3800	-2.974%	3	79	+138.891%
2024-12-30	140.1400	141.4500	139.8700	140.5600	-9.415%	14	79	+131.787%
2024-12-24	155.5000	155.5000	155.0000	155.1700	+2.762%	3	86	+109.963%
2024-12-20	151.0000	151.0000	151.0000	151.0000	-5.554%	1	86	+115.762%
2024-12-09	163.9700	163.9700	159.8800	159.8800	-10.482%	3	86	+103.778%
2024-12-06	181.2500	181.2500	178.6000	178.6000	+0.819%	24	85	+82.419%
2024-12-04	182.0000	182.0000	177.1500	177.1500	+5.793%	4	79	+83.912%
2024-12-03	163.3000	167.4500	163.3000	167.4500	+10.092%	8	76	+94.566%
2024-11-29	152.1000	152.1000	152.1000	152.1000	+0.138%	2	75	+114.201%
2024-11-27	151.8900	151.8900	151.8900	151.8900	+12.737%	1	75	+114.497%
2024-11-20	134.6600	134.7300	134.6600	134.7300	+6.590%	2	75	+141.817%
2024-11-15	126.3800	128.1000	126.3800	126.4000	-15.913%	168	75	+157.753%
2024-11-14	150.3200	150.3200	150.3200	150.3200	-11.576%	1	19	+116.738%
2024-11-12	170.0000	170.0000	170.0000	170.0000	-6.310%	2	19	+91.647%
2024-11-11	181.4500	181.4500	181.4500	181.4500	+2.341%	1	19	+79.554%
2024-11-08	177.3000	177.3000	177.3000	177.3000	+22.192%	2	18	+83.756%
2024-11-07	142.0000	145.1000	142.0000	145.1000	+2.784%	12	18	+124.535%
2024-11-06	141.1700	141.1700	141.1700	141.1700	-13.014%	1	13	+130.786%
2024-11-04	162.2900	162.2900	162.2900	162.2900	-10.485%	1	13	+100.752%
2024-10-31	188.4200	190.5000	181.3000	181.3000	-0.685%	8	12	+79.702%
2024-10-30	160.1000	196.0000	160.1000	182.5500	-24.619%	6	6	+78.472%
2024-10-15	242.1800	242.1800	242.1700	242.1700	0.000%	2	2	+34.534%