Dark

LLY20270115C850
LLY Jan 15 2027 850.00 Call (LLY270115C00850000)
option OPRA

EOD

Sep 2, 2026

334.73-18.830%(-77.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	334.7300	334.7300	334.7300	334.7300	-18.830%	3	317	0.000%
2026-08-24	412.3800	412.3800	412.3800	412.3800	+6.696%	1	317	-18.830%
2026-08-18	386.5000	386.5000	386.5000	386.5000	+11.770%	1	316	-13.395%
2026-07-30	345.8000	345.8000	345.8000	345.8000	+0.987%	20	316	-3.201%
2026-07-14	342.4200	342.4200	342.4200	342.4200	-9.115%	1	316	-2.246%
2026-07-10	376.7600	376.7600	376.7600	376.7600	-4.252%	1	315	-11.156%
2026-07-02	402.7800	402.7800	393.4900	393.4900	-0.473%	6	316	-14.933%
2026-06-26	369.0000	395.3600	369.0000	395.3600	+20.920%	3	316	-15.335%
2026-06-25	326.9600	326.9600	326.9600	326.9600	+12.462%	3	319	+2.376%
2026-06-18	290.7300	290.7300	290.7300	290.7300	-18.449%	1	319	+15.134%
2026-06-11	355.5000	356.5000	355.5000	356.5000	+0.070%	15	319	-6.107%
2026-06-08	356.2500	356.2500	356.2500	356.2500	+7.905%	2	319	-6.041%
2026-06-05	347.6000	347.6000	330.1500	330.1500	+1.432%	3	318	+1.387%
2026-06-04	325.4900	325.4900	325.4900	325.4900	+17.970%	1	319	+2.839%
2026-06-01	275.9100	275.9100	275.9100	275.9100	-7.079%	1	319	+21.319%
2026-05-29	296.9300	296.9300	296.9300	296.9300	+6.096%	1	320	+12.730%
2026-05-26	279.8700	279.8700	279.8700	279.8700	+2.893%	1	320	+19.602%
2026-05-22	272.0000	272.0000	272.0000	272.0000	+12.905%	9	320	+23.063%
2026-05-21	240.9100	240.9100	240.9100	240.9100	+6.962%	5	314	+38.944%
2026-05-20	225.2300	225.2300	225.2300	225.2300	-1.193%	1	314	+48.617%
2026-05-19	227.9500	227.9500	227.9500	227.9500	+1.991%	1	309	+46.844%
2026-05-14	223.5000	223.5000	223.5000	223.5000	-2.974%	1	309	+49.767%
2026-05-13	236.4800	236.4800	230.3500	230.3500	+10.703%	2	311	+45.314%
2026-05-12	208.0800	208.0800	208.0800	208.0800	+14.581%	1	311	+60.866%
2026-05-08	181.2500	181.6000	181.2500	181.6000	-14.076%	2	311	+84.323%
2026-05-06	211.3500	211.3500	211.3500	211.3500	+8.943%	1	311	+58.377%
2026-05-01	197.0000	197.0000	194.0000	194.0000	+10.554%	2	310	+72.541%
2026-04-30	153.9000	175.4800	152.0000	175.4800	+46.233%	11	310	+90.751%
2026-04-29	124.9500	126.4500	120.0000	120.0000	-7.735%	29	311	+178.942%
2026-04-28	130.0600	130.0600	130.0600	130.0600	-7.093%	7	320	+157.366%
2026-04-24	144.9900	145.9900	134.9900	139.9900	-15.439%	5	320	+139.110%
2026-04-22	164.0000	165.5500	164.0000	165.5500	+6.813%	2	318	+102.193%
2026-04-21	153.6500	154.9900	153.6500	154.9900	-9.895%	2	318	+115.969%
2026-04-17	172.0100	172.0100	172.0100	172.0100	+10.270%	1	318	+94.599%
2026-04-16	155.9900	155.9900	155.9900	155.9900	-3.971%	1	319	+114.584%
2026-04-15	155.9800	162.4400	155.2000	162.4400	-9.756%	31	319	+106.064%
2026-04-07	180.0000	180.0000	180.0000	180.0000	-3.795%	1	314	+85.961%
2026-04-02	193.5000	193.5000	187.1000	187.1000	+6.774%	2	315	+78.904%
2026-03-25	170.7500	175.2300	170.1700	175.2300	+6.200%	12	315	+91.023%
2026-03-24	166.3000	166.3000	165.0000	165.0000	-7.511%	5	316	+102.867%
2026-03-23	183.2000	183.2000	178.4000	178.4000	-20.711%	4	316	+87.629%
2026-03-05	216.0000	225.0000	216.0000	225.0000	-13.412%	3	320	+48.769%
2026-02-27	261.6000	261.6000	259.8500	259.8500	-1.460%	2	319	+28.817%
2026-02-25	263.7000	263.7000	263.7000	263.7000	-8.707%	1	317	+26.936%
2026-02-23	281.1000	290.1000	281.1000	288.8500	+19.360%	10	317	+15.884%
2026-02-20	242.0000	242.0000	242.0000	242.0000	-22.436%	2	310	+38.318%
2026-02-04	320.0000	322.0000	300.0000	312.0000	+26.152%	5	312	+7.285%
2026-02-03	277.0000	277.0000	247.3200	247.3200	-3.785%	3	312	+35.343%
2026-01-29	260.0000	260.0000	257.0500	257.0500	+0.105%	2	313	+30.220%
2026-01-28	256.7800	256.7800	256.7800	256.7800	-11.759%	10	313	+30.357%
2026-01-26	285.0000	291.0000	285.0000	291.0000	-5.082%	7	318	+15.027%
2026-01-22	306.5800	306.5800	306.5800	306.5800	+0.413%	1	318	+9.182%
2026-01-21	305.3200	305.3200	305.3200	305.3200	+10.224%	1	319	+9.633%
2026-01-20	277.0000	277.0000	277.0000	277.0000	+3.745%	1	319	+20.841%
2026-01-15	280.7000	280.7000	258.0000	267.0000	-9.797%	9	318	+25.367%
2026-01-14	296.0000	296.0000	296.0000	296.0000	-1.889%	1	319	+13.084%
2026-01-12	301.2800	301.7000	301.2800	301.7000	-2.045%	2	319	+10.948%
2026-01-08	350.0000	350.0000	306.7500	308.0000	-6.949%	20	319	+8.679%
2026-01-07	336.0000	336.0000	331.0000	331.0000	+16.185%	4	323	+1.127%
2026-01-06	284.8900	284.8900	284.8900	284.8900	+3.672%	20	325	+17.494%
2026-01-05	275.0000	275.0000	274.8000	274.8000	-8.400%	2	325	+21.809%
2026-01-02	297.0000	300.0000	297.0000	300.0000	-2.360%	2	326	+11.577%
2025-12-30	307.2500	307.2500	307.2500	307.2500	-1.206%	65	324	+8.944%
2025-12-24	311.0000	311.0000	311.0000	311.0000	+1.013%	1	390	+7.630%
2025-12-23	319.5000	319.5000	307.8800	307.8800	+2.456%	4	390	+8.721%
2025-12-22	306.0000	306.0000	300.5000	300.5000	+6.372%	12	391	+11.391%
2025-12-17	301.0000	301.0000	282.5000	282.5000	-1.224%	22	391	+18.488%
2025-12-16	286.0000	286.0000	286.0000	286.0000	+6.816%	1	389	+17.038%
2025-12-11	267.7500	267.7500	267.7500	267.7500	+5.000%	1	389	+25.016%
2025-12-09	255.0000	255.0000	255.0000	255.0000	-1.923%	1	390	+31.267%
2025-12-04	260.0000	260.0000	260.0000	260.0000	-7.345%	2	390	+28.742%
2025-12-03	280.6100	280.6100	280.6100	280.6100	-8.893%	1	390	+19.287%
2025-12-01	308.0000	308.0000	308.0000	308.0000	-9.145%	1	390	+8.679%
2025-11-26	339.0000	339.0000	339.0000	339.0000	+1.397%	2	390	-1.260%
2025-11-25	325.3000	334.3300	325.3000	334.3300	+10.340%	3	390	+0.120%
2025-11-24	303.0000	303.0000	303.0000	303.0000	-0.188%	1	390	+10.472%
2025-11-21	303.5700	303.5700	303.5700	303.5700	+4.604%	7	389	+10.265%
2025-11-20	290.2100	290.2100	290.2100	290.2100	-1.870%	1	389	+15.341%
2025-11-19	295.7400	295.7400	295.7400	295.7400	+5.603%	3	389	+13.184%
2025-11-18	279.9000	281.8400	278.9500	280.0500	-0.160%	5	392	+19.525%
2025-11-14	281.2500	281.2500	279.3300	280.5000	+0.548%	3	392	+19.333%
2025-11-13	276.4000	278.9700	276.4000	278.9700	+6.734%	2	394	+19.988%
2025-11-12	250.0500	267.5200	250.0500	261.3700	+5.519%	69	394	+28.067%
2025-11-11	250.6700	250.6700	247.7000	247.7000	+8.365%	3	331	+35.135%
2025-11-10	222.0000	233.2000	222.0000	228.5800	+21.553%	15	330	+46.439%
2025-11-07	188.8600	188.8600	186.6000	188.0500	-8.714%	8	333	+78.001%
2025-11-06	200.0000	206.0000	200.0000	206.0000	-0.962%	4	333	+62.490%
2025-11-05	200.0500	217.7500	200.0500	208.0000	+21.637%	4	334	+60.928%
2025-11-04	167.9800	171.0000	167.9800	171.0000	-1.781%	4	334	+95.749%
2025-11-03	155.0000	174.1000	155.0000	174.1000	+16.237%	17	337	+92.263%
2025-10-31	137.0000	151.0500	137.0000	149.7800	+6.986%	8	337	+123.481%
2025-10-30	134.4000	142.7100	125.0000	140.0000	+12.903%	9	339	+139.093%
2025-10-29	124.0000	124.0000	124.0000	124.0000	+1.648%	1	338	+169.944%
2025-10-28	125.0000	126.0000	121.9900	121.9900	-4.770%	30	338	+174.391%
2025-10-27	125.0500	128.1000	125.0500	128.1000	+2.603%	10	332	+161.304%
2025-10-23	122.8500	124.8500	122.1000	124.8500	+8.565%	13	332	+168.106%
2025-10-20	117.0000	117.0000	115.0000	115.0000	+2.679%	4	328	+191.070%
2025-10-17	107.0500	113.9000	107.0500	112.0000	-10.040%	6	324	+198.866%
2025-10-16	131.4500	131.7500	124.5000	124.5000	-1.425%	44	320	+168.859%
2025-10-13	130.0000	130.0000	126.3000	126.3000	-6.996%	8	347	+165.028%
2025-10-10	145.6200	150.0000	135.5500	135.8000	-5.832%	8	346	+146.487%
2025-10-09	144.2100	144.2100	144.2100	144.2100	+3.748%	5	343	+132.113%
2025-10-07	139.5000	139.5000	138.0000	139.0000	-2.113%	7	344	+140.813%
2025-10-06	145.9800	145.9800	141.1000	142.0000	+5.107%	13	344	+135.725%
2025-10-03	135.1000	135.1000	135.1000	135.1000	+8.584%	10	348	+147.765%
2025-10-02	125.3300	125.3300	123.7200	124.4200	-3.550%	3	338	+169.032%
2025-10-01	100.7500	131.0500	100.7500	129.0000	+46.259%	26	335	+159.481%
2025-09-30	76.0000	90.0000	75.7000	88.2000	+25.480%	17	336	+279.512%
2025-09-25	75.6000	75.6000	68.3300	70.2900	-18.740%	13	327	+376.213%
2025-09-23	86.5000	86.5000	86.5000	86.5000	+0.174%	4	325	+286.971%
2025-09-22	86.4500	86.4500	86.3500	86.3500	+2.468%	2	325	+287.643%
2025-09-19	85.8500	86.4500	84.2700	84.2700	-8.700%	82	326	+297.211%
2025-09-18	89.2000	92.3000	89.2000	92.3000	-0.806%	54	247	+262.654%
2025-09-16	91.4000	93.0500	91.3100	93.0500	+6.893%	9	245	+259.731%
2025-09-12	87.0500	87.0500	87.0500	87.0500	-4.098%	1	246	+284.526%
2025-09-11	89.8300	90.7700	89.8300	90.7700	+3.265%	2	247	+268.767%
2025-09-09	88.0000	88.0000	87.9000	87.9000	+15.917%	10	245	+280.808%
2025-09-08	75.8300	75.8300	75.8300	75.8300	-1.519%	2	235	+341.422%
2025-09-05	74.2000	77.0000	74.2000	77.0000	-9.942%	3	235	+334.714%
2025-09-04	85.5000	85.5000	85.5000	85.5000	+6.875%	1	233	+291.497%
2025-09-03	80.0000	80.0000	80.0000	80.0000	+5.263%	3	233	+318.413%
2025-09-02	76.0000	76.0000	76.0000	76.0000	-2.426%	1	230	+340.434%
2025-08-29	77.8900	77.8900	77.8900	77.8900	-5.012%	2	233	+329.747%
2025-08-27	86.9000	86.9000	81.0000	82.0000	+10.067%	34	233	+308.207%
2025-08-22	74.5000	74.5000	74.5000	74.5000	+0.175%	100	219	+349.302%
2025-08-21	74.3700	74.3700	74.3700	74.3700	+6.091%	2	123	+350.087%
2025-08-19	73.8500	73.8500	70.1000	70.1000	-0.989%	4	121	+377.504%
2025-08-18	70.8000	70.8000	70.8000	70.8000	+10.763%	10	122	+372.782%
2025-08-15	66.5000	66.5000	63.9200	63.9200	+2.256%	3	112	+423.670%
2025-08-14	51.9600	63.0500	51.9600	62.5100	+21.120%	13	112	+435.482%
2025-08-13	50.6800	51.6100	50.6800	51.6100	+12.735%	3	120	+548.576%
2025-08-12	44.0000	45.7800	43.0000	45.7800	-1.548%	8	121	+631.171%
2025-08-11	43.6000	46.5000	43.6000	46.5000	+0.977%	2	114	+619.849%
2025-08-08	52.7500	53.0000	44.0000	46.0500	-6.020%	8	113	+626.884%
2025-08-07	58.2000	63.5000	47.5000	49.0000	-47.027%	95	108	+583.122%
2025-08-06	91.8700	92.5000	91.8700	92.5000	-11.058%	51	135	+261.870%
2025-08-05	103.4500	104.0000	103.4500	104.0000	+2.061%	2	138	+221.856%
2025-08-04	101.9000	101.9000	101.9000	101.9000	-4.337%	1	138	+228.489%
2025-07-30	106.5200	106.5200	106.5200	106.5200	+3.417%	1	139	+214.241%
2025-07-29	103.6300	108.0000	103.0000	103.0000	-19.657%	4	138	+224.981%
2025-07-25	128.0000	128.7000	128.0000	128.2000	+13.451%	16	137	+161.100%
2025-07-18	113.0000	113.0000	113.0000	113.0000	+5.756%	3	132	+196.221%
2025-07-17	106.8500	106.8500	106.8500	106.8500	-14.894%	1	132	+213.271%
2025-07-14	125.5500	125.5500	125.5500	125.5500	+5.327%	1	132	+166.611%
2025-07-11	119.2000	119.2000	119.2000	119.2000	+1.017%	1	132	+180.814%
2025-07-01	118.0000	118.0000	118.0000	118.0000	-5.532%	1	133	+183.669%
2025-06-27	124.9100	124.9100	124.9100	124.9100	-5.771%	1	132	+167.977%
2025-06-26	132.5600	132.5600	132.5600	132.5600	+0.197%	2	132	+152.512%
2025-06-25	132.3000	132.3000	132.3000	132.3000	+15.134%	1	132	+153.008%
2025-06-20	114.9100	114.9100	114.9100	114.9100	-22.306%	10	131	+191.298%
2025-06-11	147.9000	147.9000	147.9000	147.9000	+6.426%	5	131	+126.322%
2025-06-10	136.0500	139.6500	136.0500	138.9700	+29.939%	105	126	+140.865%
2025-06-02	106.9500	106.9500	106.9500	106.9500	-1.962%	1	42	+212.978%
2025-05-30	106.0500	109.0900	106.0500	109.0900	+10.954%	4	42	+206.838%
2025-05-27	98.3200	98.3200	98.3200	98.3200	-12.128%	1	40	+240.450%
2025-05-19	111.8900	111.8900	111.8900	111.8900	+9.503%	1	41	+199.160%
2025-05-15	102.1800	102.1800	102.1800	102.1800	-3.803%	1	40	+227.589%
2025-05-14	106.2200	106.2200	106.2200	106.2200	-0.683%	1	39	+215.129%
2025-05-13	106.9500	106.9500	106.9500	106.9500	-30.112%	1	39	+212.978%
2025-05-02	159.4000	159.4000	153.0300	153.0300	+6.175%	8	38	+118.735%
2025-05-01	159.4500	159.4500	144.1300	144.1300	-25.360%	5	36	+132.242%
2025-04-30	193.1000	193.1000	193.1000	193.1000	+1.819%	1	40	+73.345%
2025-04-25	181.4700	189.6500	181.4700	189.6500	+6.366%	6	41	+76.499%
2025-04-24	178.3000	178.3000	178.3000	178.3000	+7.132%	2	39	+87.734%
2025-04-23	166.4300	166.4300	166.4300	166.4300	-8.905%	1	37	+101.124%
2025-04-17	175.2000	182.7000	175.2000	182.7000	+50.743%	4	39	+83.213%
2025-04-15	121.2000	121.2000	121.2000	121.2000	-17.775%	5	39	+176.180%
2025-03-31	147.4000	147.4000	147.4000	147.4000	-5.148%	2	34	+127.090%
2025-03-26	155.4000	155.4000	155.4000	155.4000	-5.818%	1	35	+115.399%
2025-03-19	165.0000	165.0000	165.0000	165.0000	+3.774%	1	34	+102.867%
2025-03-17	159.0000	159.0000	159.0000	159.0000	+6.711%	1	35	+110.522%
2025-03-14	149.0000	149.0000	149.0000	149.0000	+2.759%	2	35	+124.651%
2025-03-13	144.6500	145.0000	144.6500	145.0000	-7.702%	2	35	+130.848%
2025-03-12	157.1000	157.1000	157.1000	157.1000	-4.411%	1	35	+113.068%
2025-03-11	154.0300	164.3500	154.0300	164.3500	-0.152%	6	34	+103.669%
2025-03-10	164.6000	164.6000	164.6000	164.6000	-13.368%	1	30	+103.360%
2025-03-07	190.0000	190.0000	190.0000	190.0000	-12.844%	8	30	+76.174%
2025-02-28	218.0000	218.0000	218.0000	218.0000	+9.548%	4	32	+53.546%
2025-02-24	199.0000	199.0000	199.0000	199.0000	+3.971%	1	32	+68.206%
2025-02-20	193.9600	195.0300	191.4000	191.4000	+9.685%	7	32	+74.885%
2025-02-14	174.5000	174.5000	174.5000	174.5000	-7.275%	4	31	+91.822%
2025-02-10	188.1900	188.1900	188.1900	188.1900	-4.019%	1	31	+77.868%
2025-02-07	196.1700	196.1700	196.0700	196.0700	+4.677%	4	32	+70.720%
2025-02-06	194.0000	194.0000	187.1400	187.3100	+9.142%	3	33	+78.704%
2025-02-05	173.1000	173.1000	171.6200	171.6200	+12.009%	2	34	+95.041%
2025-02-04	153.2200	153.2200	153.2200	153.2200	-4.088%	1	34	+118.464%
2025-01-31	159.7500	159.7500	159.7500	159.7500	+7.100%	2	34	+109.534%
2025-01-27	149.1600	149.1600	149.1600	149.1600	+26.999%	2	35	+124.410%
2025-01-23	117.4500	117.4500	117.4500	117.4500	-3.651%	1	34	+184.998%
2025-01-22	121.6700	121.9000	121.6700	121.9000	+6.930%	4	33	+174.594%
2025-01-21	109.5000	114.0000	107.1600	114.0000	-3.308%	3	31	+193.623%
2025-01-15	120.0000	120.0000	117.9000	117.9000	+0.769%	7	29	+183.910%
2025-01-14	115.7800	117.0000	115.7800	117.0000	-15.827%	3	27	+186.094%
2025-01-03	137.1700	139.0000	137.1700	139.0000	+2.206%	4	28	+140.813%
2024-12-30	136.0000	136.0000	136.0000	136.0000	-13.749%	1	28	+146.125%
2024-12-20	157.6800	157.6800	157.6800	157.6800	+18.824%	1	28	+112.284%
2024-12-19	128.5000	132.7000	128.5000	132.7000	-2.912%	2	27	+152.246%
2024-12-18	136.6800	136.6800	136.6800	136.6800	-5.412%	1	28	+144.900%
2024-12-13	144.5000	144.5000	144.5000	144.5000	-6.345%	2	27	+131.647%
2024-12-09	154.2900	154.2900	154.2900	154.2900	-10.145%	1	27	+116.949%
2024-12-06	171.7100	171.7100	171.7100	171.7100	+7.858%	2	26	+94.939%
2024-12-03	157.7000	159.7500	155.1500	159.2000	+10.021%	12	25	+110.258%
2024-11-26	144.7000	144.7000	144.7000	144.7000	+19.587%	1	22	+131.327%
2024-11-25	126.4200	126.4200	121.0000	121.0000	-2.143%	5	21	+176.636%
2024-11-22	123.6500	123.6500	123.6500	123.6500	+1.269%	6	16	+170.708%
2024-11-21	122.3200	122.3200	122.1000	122.1000	-1.532%	2	13	+174.144%
2024-11-20	124.0000	124.0000	124.0000	124.0000	+4.202%	1	13	+169.944%
2024-11-15	125.0000	126.0000	119.0000	119.0000	-31.214%	14	12	+181.286%
2024-11-11	173.0000	173.0000	173.0000	173.0000	-0.808%	1	12	+93.486%
2024-11-08	174.4100	174.4100	174.4100	174.4100	+17.054%	2	12	+91.921%
2024-11-07	143.9500	149.0000	143.9500	149.0000	+13.308%	2	13	+124.651%
2024-11-06	131.1200	131.5000	131.1200	131.5000	-19.325%	3	13	+154.548%
2024-11-01	163.0000	163.0000	163.0000	163.0000	-9.283%	2	11	+105.356%
2024-10-31	175.0000	183.5200	175.0000	179.6800	+3.353%	4	11	+86.292%
2024-10-30	188.0500	189.1000	173.8500	173.8500	-22.733%	8	8	+92.540%
2024-09-27	225.0000	225.0000	225.0000	225.0000	0.000%	2	1	+48.769%