Dark

LLY20270115C880
LLY Jan 15 2027 880.00 Call (LLY270115C00880000)
option OPRA

EOD

Sep 8, 2026

269.18-27.537%(-102.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	269.1800	269.1800	269.1800	269.1800	-27.537%	1	115	0.000%
2026-08-12	371.4800	371.4800	371.4700	371.4700	+4.935%	7	116	-27.537%
2026-08-10	354.0000	354.0000	354.0000	354.0000	-6.842%	1	116	-23.960%
2026-07-28	380.0000	380.0000	380.0000	380.0000	+12.944%	1	117	-29.163%
2026-07-20	336.4500	336.4500	336.4500	336.4500	+7.478%	1	117	-19.994%
2026-07-14	315.0000	315.0000	313.0400	313.0400	-14.974%	2	118	-14.011%
2026-07-02	368.1700	368.1700	368.1700	368.1700	-4.784%	2	115	-26.887%
2026-06-29	386.6700	386.6700	386.6700	386.6700	+7.471%	1	115	-30.385%
2026-06-26	338.0000	359.7900	338.0000	359.7900	+25.801%	2	116	-25.184%
2026-06-17	286.0000	286.0000	286.0000	286.0000	-14.179%	1	118	-5.881%
2026-06-09	333.2500	333.2500	333.2500	333.2500	+10.531%	3	118	-19.226%
2026-06-04	280.0000	301.5000	280.0000	301.5000	+20.634%	2	121	-10.720%
2026-06-02	249.9300	249.9300	249.9300	249.9300	-6.147%	1	123	+7.702%
2026-05-27	266.6500	266.6500	266.3000	266.3000	+2.407%	2	122	+1.081%
2026-05-26	250.5300	260.0400	250.5300	260.0400	+5.557%	5	122	+3.515%
2026-05-22	246.3500	246.3500	246.3500	246.3500	+27.570%	1	122	+9.267%
2026-05-12	193.1100	193.1100	193.1100	193.1100	+6.104%	1	123	+39.392%
2026-05-07	187.0000	187.0000	182.0000	182.0000	-3.648%	2	123	+47.901%
2026-05-05	188.8900	188.8900	188.8900	188.8900	+18.881%	1	122	+42.506%
2026-04-30	146.9600	161.4700	146.9600	158.8900	+37.436%	16	122	+69.413%
2026-04-28	119.3600	119.6000	114.4300	115.6100	-6.054%	24	115	+132.835%
2026-04-27	127.5800	127.5800	123.0600	123.0600	-1.093%	34	119	+118.739%
2026-04-24	124.4200	124.4200	124.4200	124.4200	-5.849%	1	108	+116.348%
2026-04-21	132.0000	132.1500	132.0000	132.1500	-6.976%	11	107	+103.693%
2026-04-16	142.0600	142.0600	142.0600	142.0600	-2.865%	1	107	+89.483%
2026-04-15	156.0000	156.0000	146.2500	146.2500	-18.296%	13	106	+84.055%
2026-04-09	175.0000	179.0000	174.0000	179.0000	+9.587%	6	110	+50.380%
2026-04-07	163.3400	163.3400	163.3400	163.3400	-11.899%	1	104	+64.797%
2026-04-01	185.1500	185.4000	185.1500	185.4000	+29.037%	2	103	+45.189%
2026-03-30	143.6800	143.6800	143.6800	143.6800	-12.921%	15	103	+87.347%
2026-03-19	165.0000	165.0000	165.0000	165.0000	+5.096%	1	103	+63.139%
2026-03-18	157.0000	157.0000	157.0000	157.0000	-26.786%	1	104	+71.452%
2026-03-11	214.4400	214.4400	214.4400	214.4400	-3.323%	2	103	+25.527%
2026-03-10	221.2400	222.4500	221.2400	221.8100	+1.149%	10	102	+21.356%
2026-03-09	219.4100	219.4100	219.2900	219.2900	+2.832%	2	101	+22.751%
2026-03-06	213.2500	213.2500	213.2500	213.2500	+2.033%	1	102	+26.227%
2026-03-05	209.0000	209.0000	209.0000	209.0000	-17.310%	1	101	+28.794%
2026-02-23	252.6500	252.7500	252.6500	252.7500	+7.819%	6	100	+6.500%
2026-02-18	234.2900	234.4200	234.2500	234.4200	-10.029%	11	97	+14.828%
2026-02-17	260.5500	260.5500	260.5500	260.5500	+6.783%	1	89	+3.312%
2026-02-10	244.0000	244.0000	244.0000	244.0000	-0.380%	2	88	+10.320%
2026-02-05	265.0000	265.0000	244.9300	244.9300	+5.998%	4	88	+9.901%
2026-02-03	231.0700	231.0700	231.0700	231.0700	-15.048%	3	88	+16.493%
2026-01-23	272.0000	272.0000	272.0000	272.0000	+9.457%	2	85	-1.037%
2026-01-15	240.4700	248.5000	240.4700	248.5000	-12.807%	7	85	+8.322%
2026-01-09	285.0000	285.0000	285.0000	285.0000	+5.166%	1	82	-5.551%
2026-01-06	271.0000	271.0000	271.0000	271.0000	-1.347%	1	82	-0.672%
2026-01-02	274.7000	274.7000	274.7000	274.7000	-3.884%	1	83	-2.009%
2025-12-31	285.8000	285.8000	285.8000	285.8000	-0.136%	2	84	-5.815%
2025-12-23	286.1900	286.1900	286.1900	286.1900	+0.084%	1	84	-5.944%
2025-12-22	281.0000	285.9500	281.0000	285.9500	+15.015%	2	84	-5.865%
2025-12-12	248.6200	248.6200	248.6200	248.6200	+12.345%	1	83	+8.270%
2025-12-10	221.3000	221.3000	221.3000	221.3000	-13.555%	1	83	+21.636%
2025-12-03	256.0000	256.0000	256.0000	256.0000	-10.801%	1	82	+5.148%
2025-12-01	287.0000	287.0000	287.0000	287.0000	-9.969%	1	81	-6.209%
2025-11-26	318.8600	318.8600	318.7800	318.7800	+13.615%	7	73	-15.559%
2025-11-24	279.0700	280.9800	279.0100	280.5800	+2.029%	4	73	-4.063%
2025-11-20	280.0000	280.0000	275.0000	275.0000	+5.461%	3	73	-2.116%
2025-11-14	261.7000	261.7000	260.7600	260.7600	+0.292%	3	73	+3.229%
2025-11-13	260.0000	260.0000	260.0000	260.0000	+14.035%	1	70	+3.531%
2025-11-11	216.0000	228.0000	216.0000	228.0000	+6.992%	4	70	+18.061%
2025-11-10	213.1000	213.1000	213.1000	213.1000	+12.751%	1	70	+26.316%
2025-11-06	189.0000	189.0000	189.0000	189.0000	+14.545%	2	70	+42.423%
2025-11-04	165.0000	165.0000	165.0000	165.0000	+3.774%	1	71	+63.139%
2025-11-03	141.1500	159.0000	141.1500	159.0000	+18.657%	2	70	+69.296%
2025-10-31	128.8700	134.0000	128.8700	134.0000	+21.818%	4	70	+100.881%
2025-10-27	110.0000	110.0000	110.0000	110.0000	-4.555%	2	67	+144.709%
2025-10-13	117.1000	117.1000	115.2500	115.2500	-6.263%	13	67	+133.562%
2025-10-10	123.4000	123.4000	122.9500	122.9500	-6.736%	2	61	+118.935%
2025-10-09	131.8600	131.8600	131.8300	131.8300	+4.669%	2	60	+104.187%
2025-10-08	129.5700	129.5700	125.9500	125.9500	+2.808%	3	58	+113.720%
2025-10-03	120.1000	125.1000	120.1000	122.5100	+86.895%	6	57	+119.721%
2025-09-08	65.4500	65.5500	65.4500	65.5500	-9.336%	2	59	+310.648%
2025-09-04	71.9500	72.3000	71.9500	72.3000	+2.889%	2	59	+272.310%
2025-09-02	70.2700	70.2700	70.2700	70.2700	-5.335%	1	60	+283.065%
2025-08-27	74.2300	74.2300	74.2300	74.2300	+7.971%	10	60	+262.630%
2025-08-26	68.7500	68.7500	68.7500	68.7500	+16.525%	1	50	+291.535%
2025-08-25	59.0000	59.0000	59.0000	59.0000	-10.129%	1	50	+356.237%
2025-08-21	65.2500	65.6500	65.2500	65.6500	+47.827%	2	49	+310.023%
2025-08-07	45.2000	45.7500	44.4100	44.4100	-47.043%	4	50	+506.125%
2025-08-06	83.8600	83.8600	83.8600	83.8600	-4.705%	2	49	+220.987%
2025-08-01	88.0000	88.0000	88.0000	88.0000	-4.348%	5	50	+205.886%
2025-07-31	92.0000	92.0000	92.0000	92.0000	-4.286%	1	52	+192.587%
2025-07-30	98.0900	98.0900	96.1200	96.1200	-3.105%	3	52	+180.046%
2025-07-29	96.0000	99.2000	96.0000	99.2000	-11.759%	2	51	+171.351%
2025-07-23	112.4200	112.4200	112.4200	112.4200	+11.650%	1	50	+139.441%
2025-07-22	100.6900	100.6900	100.6900	100.6900	+5.170%	1	50	+167.335%
2025-07-17	97.9100	97.9100	95.7400	95.7400	-10.981%	2	50	+181.157%
2025-07-11	107.4500	107.5500	107.4500	107.5500	-4.315%	2	50	+150.284%
2025-07-10	111.0500	112.4000	111.0000	112.4000	+12.400%	3	48	+139.484%
2025-07-07	100.0000	100.0000	100.0000	100.0000	-15.747%	1	49	+169.180%
2025-06-25	118.6900	118.6900	118.6900	118.6900	+7.900%	1	49	+126.792%
2025-06-24	110.0000	110.0000	110.0000	110.0000	+6.342%	2	49	+144.709%
2025-06-20	103.4400	103.4400	103.4400	103.4400	-20.766%	2	49	+160.228%
2025-06-12	130.5500	130.5500	130.5500	130.5500	+2.072%	1	48	+106.189%
2025-06-10	120.0000	128.7500	120.0000	127.9000	+14.095%	5	48	+110.461%
2025-06-06	112.1000	112.1000	112.1000	112.1000	+27.895%	2	51	+140.125%
2025-05-22	86.0000	88.6200	86.0000	87.6500	-4.997%	4	50	+207.108%
2025-05-21	92.2600	92.2600	92.2600	92.2600	-8.108%	1	50	+191.762%
2025-05-20	99.1000	101.3000	98.1000	100.4000	-0.614%	4	49	+168.108%
2025-05-16	101.0200	101.0200	101.0200	101.0200	+8.507%	2	49	+166.462%
2025-05-15	91.1200	93.1000	91.1200	93.1000	+8.256%	3	50	+189.130%
2025-05-14	84.0000	87.1000	84.0000	86.0000	-11.659%	5	49	+213.000%
2025-05-13	97.2500	98.2000	97.2500	97.3500	+4.118%	4	50	+176.507%
2025-05-12	93.5000	93.5000	93.5000	93.5000	+2.691%	1	50	+187.893%
2025-05-09	105.4600	105.4600	91.0500	91.0500	-12.620%	34	50	+195.640%
2025-05-08	100.0000	106.0000	97.5000	104.2000	-9.470%	6	48	+158.330%
2025-05-07	114.5500	118.0000	114.3000	115.1000	+2.084%	17	47	+133.866%
2025-05-06	117.0000	117.0000	112.7500	112.7500	-18.698%	2	40	+138.741%
2025-05-05	137.5500	139.8000	137.5500	138.6800	-0.985%	3	38	+94.102%
2025-05-02	140.0600	140.0600	140.0600	140.0600	-2.397%	6	38	+92.189%
2025-05-01	143.5000	143.5000	143.5000	143.5000	-15.588%	1	35	+87.582%
2025-04-28	176.7900	176.7900	170.0000	170.0000	-5.081%	3	34	+58.341%
2025-04-25	168.1000	179.1000	168.1000	179.1000	+10.358%	4	33	+50.296%
2025-04-24	162.2900	162.2900	162.2900	162.2900	+11.158%	1	33	+65.864%
2025-04-22	146.0000	146.0000	146.0000	146.0000	-4.575%	1	33	+84.370%
2025-04-17	153.0000	168.0000	153.0000	153.0000	+68.132%	6	37	+75.935%
2025-04-09	91.0000	91.0000	91.0000	91.0000	+11.766%	1	37	+195.802%
2025-04-07	81.4200	81.4200	81.4200	81.4200	-21.333%	1	37	+230.607%
2025-04-04	103.5000	103.5000	103.5000	103.5000	-20.385%	16	37	+160.077%
2025-04-01	135.0000	135.0000	130.0000	130.0000	+5.734%	8	37	+107.062%
2025-03-31	122.9500	122.9500	122.9500	122.9500	-8.246%	1	37	+118.935%
2025-03-14	134.0000	134.0000	134.0000	134.0000	+2.446%	2	37	+100.881%
2025-03-13	130.8000	130.8000	130.8000	130.8000	-10.171%	2	38	+105.795%
2025-03-12	139.7000	145.6100	139.7000	145.6100	-24.201%	4	38	+84.864%
2025-02-28	192.1000	192.1000	192.1000	192.1000	-8.524%	2	38	+40.125%
2025-02-27	210.0000	210.0000	210.0000	210.0000	+6.659%	1	38	+28.181%
2025-02-26	196.8900	196.8900	196.8900	196.8900	-0.349%	1	39	+36.716%
2025-02-25	197.5800	197.5800	197.5800	197.5800	+4.917%	1	39	+36.238%
2025-02-24	188.3200	188.3200	188.3200	188.3200	+0.706%	1	39	+42.938%
2025-02-21	180.7000	187.0000	180.7000	187.0000	+4.862%	4	38	+43.947%
2025-02-20	179.5100	180.4300	177.1300	178.3300	+0.185%	7	37	+50.945%
2025-02-19	178.0000	178.0000	178.0000	178.0000	+1.947%	1	31	+51.225%
2025-02-13	178.5500	178.5500	174.6000	174.6000	-2.458%	2	30	+54.170%
2025-02-12	179.0000	179.0000	179.0000	179.0000	+5.886%	1	30	+50.380%
2025-02-11	169.0500	169.0500	169.0500	169.0500	-1.966%	1	29	+59.231%
2025-02-10	172.4400	172.4400	172.4400	172.4400	-2.862%	1	29	+56.101%
2025-02-06	177.5200	177.5200	177.5200	177.5200	+15.393%	1	29	+51.634%
2025-02-05	153.8400	153.8400	153.8400	153.8400	+8.529%	2	30	+74.974%
2025-02-03	141.7500	141.7500	141.7500	141.7500	-3.585%	1	32	+89.898%
2025-01-31	147.0200	147.0200	147.0200	147.0200	+4.011%	2	33	+83.091%
2025-01-28	141.3500	141.3500	141.3500	141.3500	+22.967%	2	32	+90.435%
2025-01-23	114.9500	114.9500	114.9500	114.9500	+17.825%	1	32	+134.171%
2025-01-17	97.5600	97.5600	97.5600	97.5600	-10.700%	4	32	+175.912%
2025-01-14	106.7500	109.2500	106.7500	109.2500	-8.247%	3	32	+146.389%
2025-01-06	119.0700	119.0700	119.0700	119.0700	-8.408%	1	31	+126.069%
2025-01-02	130.0000	130.0000	130.0000	130.0000	+6.557%	1	32	+107.062%
2024-12-31	122.0000	122.0000	122.0000	122.0000	-11.626%	6	26	+120.639%
2024-12-23	134.5500	138.7600	134.5500	138.0500	+13.856%	21	26	+94.987%
2024-12-19	118.3000	121.2500	118.3000	121.2500	-12.889%	20	26	+122.004%
2024-12-10	139.1900	139.1900	139.1900	139.1900	-12.177%	2	6	+93.390%
2024-12-04	158.4900	158.4900	158.4900	158.4900	+7.692%	1	6	+69.840%
2024-12-03	148.6300	148.6300	147.1400	147.1700	+5.385%	8	5	+82.904%
2024-12-02	139.5500	139.6500	139.5500	139.6500	+22.211%	2	3	+92.753%
2024-11-15	114.2700	114.2700	114.2700	114.2700	-4.799%	2	2	+135.565%
2024-11-06	120.8200	120.8200	120.0300	120.0300	-25.248%	3	3	+124.261%
2024-10-30	166.2500	166.2500	160.5100	160.5700	-25.994%	3	2	+67.640%
2024-10-21	216.9100	216.9700	216.9100	216.9700	-2.878%	2	2	+24.063%
2024-10-08	223.4000	223.4000	223.4000	223.4000	+11.144%	1	2	+20.492%
2024-09-27	200.0700	201.0400	200.0700	201.0000	0.000%	6	2	+33.920%