Dark

LLY20270115C910
LLY Jan 15 2027 910.00 Call (LLY270115C00910000)
option OPRA

EOD

Sep 4, 2026

270.55+0.733%(+1.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	270.5500	270.5500	270.5500	270.5500	+0.733%	1	345	0.000%
2026-09-03	287.7500	287.7500	268.5800	268.5800	-12.515%	2	345	+0.733%
2026-08-17	307.0000	307.0000	307.0000	307.0000	-1.603%	5	346	-11.873%
2026-08-14	312.0000	312.0000	312.0000	312.0000	-10.832%	1	346	-13.285%
2026-08-13	349.9000	349.9000	349.9000	349.9000	+15.639%	1	345	-22.678%
2026-08-06	304.0700	304.0700	302.5800	302.5800	-11.964%	2	346	-10.586%
2026-07-29	343.7000	343.7000	343.7000	343.7000	+13.567%	1	344	-21.283%
2026-07-23	302.6400	302.6400	302.6400	302.6400	-1.542%	3	345	-10.603%
2026-07-16	307.3800	307.3800	307.3800	307.3800	-6.727%	10	348	-11.982%
2026-07-02	329.5500	329.5500	329.5500	329.5500	-0.024%	1	348	-17.903%
2026-06-30	329.6300	329.6300	329.6300	329.6300	-6.594%	1	348	-17.923%
2026-06-29	350.0000	352.9000	350.0000	352.9000	+5.795%	2	348	-23.335%
2026-06-26	333.5700	333.5700	333.5700	333.5700	+16.981%	1	350	-18.893%
2026-06-25	285.1500	285.1500	285.1500	285.1500	+6.004%	1	350	-5.120%
2026-06-15	269.0000	269.0000	269.0000	269.0000	-13.879%	1	350	+0.576%
2026-06-12	312.3500	312.3500	312.3500	312.3500	+0.628%	1	350	-13.382%
2026-06-11	301.0000	311.8500	301.0000	310.4000	+5.428%	3	350	-12.838%
2026-06-10	294.4200	294.4200	294.4200	294.4200	-2.186%	1	349	-8.107%
2026-06-09	302.0000	302.0000	301.0000	301.0000	+0.669%	3	349	-10.116%
2026-06-05	299.0000	301.5000	299.0000	299.0000	+30.568%	4	349	-9.515%
2026-06-02	228.6000	229.0000	228.6000	229.0000	-7.661%	20	349	+18.144%
2026-05-29	248.0000	248.0000	248.0000	248.0000	-12.860%	2	354	+9.093%
2026-05-28	284.6000	284.6000	284.6000	284.6000	+17.419%	1	349	-4.937%
2026-05-27	242.7500	242.7500	242.3800	242.3800	+14.872%	10	349	+11.622%
2026-05-21	211.0000	211.0000	211.0000	211.0000	+12.234%	6	344	+28.223%
2026-05-19	173.0000	188.0000	173.0000	188.0000	0.000%	2	344	+43.910%
2026-05-14	188.0000	188.0000	188.0000	188.0000	+10.167%	1	345	+43.910%
2026-05-11	170.6500	170.6500	170.6500	170.6500	+17.609%	1	346	+58.541%
2026-05-08	151.4400	151.4400	145.1000	145.1000	-10.010%	6	347	+86.458%
2026-05-07	165.2000	165.2000	161.2400	161.2400	-5.652%	3	343	+67.793%
2026-05-06	174.2300	174.2300	167.5000	170.9000	+24.854%	4	343	+58.309%
2026-04-30	123.0000	136.8800	123.0000	136.8800	+43.105%	6	345	+97.655%
2026-04-29	95.6500	95.6500	95.6500	95.6500	-9.551%	3	345	+182.854%
2026-04-28	105.7500	105.7500	105.7500	105.7500	-20.852%	1	345	+155.839%
2026-04-22	133.6100	133.6100	133.6100	133.6100	+5.056%	1	345	+102.492%
2026-04-21	133.8500	133.8500	124.2000	127.1800	-8.773%	3	344	+112.730%
2026-04-17	137.6200	139.4100	137.6200	139.4100	+9.780%	2	344	+94.068%
2026-04-16	133.7000	134.2700	126.9900	126.9900	-4.841%	5	344	+113.048%
2026-04-15	133.4500	133.4500	133.4500	133.4500	-15.484%	1	344	+102.735%
2026-04-09	157.9000	157.9000	157.9000	157.9000	-1.003%	1	344	+71.343%
2026-04-08	162.9500	163.0000	159.5000	159.5000	+6.333%	3	344	+69.624%
2026-04-07	135.8500	150.0000	134.0000	150.0000	-6.832%	5	342	+80.367%
2026-04-02	161.0000	161.0000	161.0000	161.0000	+26.225%	1	341	+68.043%
2026-03-30	127.5500	127.5500	127.5500	127.5500	+0.433%	1	341	+112.113%
2026-03-27	127.0000	127.0000	127.0000	127.0000	-13.605%	1	341	+113.031%
2026-03-19	147.0000	147.0000	147.0000	147.0000	+6.676%	1	341	+84.048%
2026-03-18	139.0000	139.0000	137.8000	137.8000	-11.977%	2	342	+96.335%
2026-03-17	156.5500	156.5500	156.5500	156.5500	-19.862%	1	342	+72.820%
2026-03-16	195.3500	195.3500	195.3500	195.3500	+5.055%	1	341	+38.495%
2026-03-06	185.9500	185.9500	185.9500	185.9500	-11.283%	1	342	+45.496%
2026-03-03	209.6000	209.6000	209.6000	209.6000	-3.209%	1	343	+29.079%
2026-02-26	216.5500	216.5500	216.5500	216.5500	-9.184%	1	343	+24.937%
2026-02-24	230.9000	238.4500	230.9000	238.4500	+14.200%	2	343	+13.462%
2026-02-19	208.8000	208.8000	208.8000	208.8000	-5.882%	1	344	+29.574%
2026-02-18	221.8500	221.8500	221.8500	221.8500	+1.232%	1	345	+21.952%
2026-02-12	219.1500	219.1500	219.1500	219.1500	-8.152%	1	346	+23.454%
2026-02-06	238.6000	238.6000	238.6000	238.6000	+4.649%	2	347	+13.391%
2026-02-05	228.0000	228.0000	228.0000	228.0000	+5.069%	1	349	+18.662%
2026-01-28	217.0000	217.0000	217.0000	217.0000	-18.329%	1	349	+24.677%
2026-01-22	265.7000	265.7000	265.7000	265.7000	+2.587%	1	348	+1.825%
2026-01-21	250.0000	259.2000	250.0000	259.0000	+16.013%	3	349	+4.459%
2026-01-15	223.2500	223.2500	223.2500	223.2500	-16.595%	1	349	+21.187%
2026-01-13	274.0000	274.0000	267.6700	267.6700	-6.163%	2	349	+1.076%
2026-01-08	303.5000	303.5000	285.2500	285.2500	-0.793%	2	349	-5.153%
2026-01-07	287.5300	287.5300	287.5300	287.5300	+17.498%	1	350	-5.905%
2025-12-16	244.7100	244.7100	244.7100	244.7100	+5.885%	1	350	+10.559%
2025-12-12	230.2000	231.1500	230.2000	231.1100	+11.593%	4	350	+17.065%
2025-12-11	207.1000	207.1000	207.1000	207.1000	-1.404%	1	350	+30.637%
2025-12-09	209.7600	210.0500	209.1600	210.0500	-9.383%	3	350	+28.803%
2025-12-05	231.8000	231.8000	231.8000	231.8000	-22.215%	1	348	+16.717%
2025-11-26	298.0000	298.0000	298.0000	298.0000	+29.819%	2	351	-9.211%
2025-11-17	229.5500	229.5500	229.5500	229.5500	-6.314%	1	351	+17.861%
2025-11-14	245.0200	245.0200	245.0200	245.0200	+2.092%	1	352	+10.420%
2025-11-13	240.0000	240.0000	240.0000	240.0000	+7.537%	1	353	+12.729%
2025-11-12	223.1800	223.1800	223.1800	223.1800	+3.405%	1	353	+21.225%
2025-11-11	200.0000	215.9000	200.0000	215.8300	+10.978%	7	354	+25.353%
2025-11-10	194.2500	196.0000	194.2500	194.4800	+25.471%	7	356	+39.115%
2025-11-07	157.4300	157.4300	155.0000	155.0000	-10.405%	3	357	+74.548%
2025-11-06	173.0000	173.0000	173.0000	173.0000	-3.996%	1	355	+56.387%
2025-11-05	168.8000	180.2000	168.8000	180.2000	+19.433%	14	355	+50.139%
2025-11-04	141.7500	150.8800	141.7500	150.8800	+15.000%	4	365	+79.315%
2025-11-03	131.2000	131.2000	131.2000	131.2000	+16.055%	2	365	+106.212%
2025-10-30	113.0500	113.0500	113.0500	113.0500	+12.042%	2	365	+139.319%
2025-10-28	100.1600	100.9000	99.7500	100.9000	+2.593%	12	365	+168.137%
2025-10-23	98.3500	98.3500	98.3500	98.3500	+3.986%	1	354	+175.089%
2025-10-20	94.4500	94.5800	94.4500	94.5800	+0.939%	5	355	+186.054%
2025-10-17	93.7000	93.7000	93.7000	93.7000	-9.643%	1	360	+188.741%
2025-10-13	103.7000	103.7000	103.7000	103.7000	-4.758%	1	359	+160.897%
2025-10-10	108.8800	108.8800	108.8800	108.8800	-10.128%	1	359	+148.485%
2025-10-09	120.9000	121.1500	120.9000	121.1500	+4.368%	2	360	+123.318%
2025-10-08	116.0800	116.0800	116.0800	116.0800	+1.923%	1	360	+133.072%
2025-10-03	107.5000	113.8900	107.2000	113.8900	+13.323%	5	359	+137.554%
2025-10-02	100.7000	100.7000	100.5000	100.5000	+76.007%	2	361	+169.204%
2025-09-26	57.1000	57.1000	57.1000	57.1000	-5.620%	1	361	+373.818%
2025-09-25	63.9500	63.9500	60.5000	60.5000	-5.616%	2	361	+347.190%
2025-09-24	63.9000	64.1000	63.9000	64.1000	-4.995%	2	361	+322.075%
2025-09-23	67.4700	67.4700	67.4700	67.4700	-7.575%	1	360	+300.993%
2025-09-16	73.0000	73.0000	73.0000	73.0000	+10.189%	2	359	+270.616%
2025-09-15	64.5300	66.2500	64.5300	66.2500	-1.296%	3	357	+308.377%
2025-09-12	67.1200	67.1200	67.1200	67.1200	+4.597%	1	355	+303.084%
2025-09-04	64.1700	64.1700	64.1700	64.1700	+3.084%	1	354	+321.614%
2025-09-02	62.0400	63.3000	61.4400	62.2500	-4.889%	10	353	+334.618%
2025-08-28	65.4500	65.4500	65.4500	65.4500	+5.889%	1	352	+313.369%
2025-08-26	61.8100	61.8100	61.8100	61.8100	+11.169%	1	353	+337.712%
2025-08-22	56.3500	56.3500	55.6000	55.6000	-1.383%	4	352	+386.601%
2025-08-21	56.3800	56.3800	56.3800	56.3800	+7.207%	5	352	+379.869%
2025-08-20	52.6600	52.6600	52.5900	52.5900	-9.484%	5	352	+414.451%
2025-08-19	58.1000	58.1000	58.1000	58.1000	+3.106%	1	347	+365.663%
2025-08-15	56.3500	56.3500	56.3500	56.3500	+73.385%	1	348	+380.124%
2025-08-12	32.5000	32.5000	32.5000	32.5000	-3.303%	1	347	+732.462%
2025-08-08	33.4600	36.0000	33.4600	33.6100	-57.803%	4	347	+704.969%
2025-08-06	79.6500	79.6500	79.6500	79.6500	-19.586%	1	348	+239.674%
2025-07-23	99.0500	99.0500	99.0500	99.0500	+7.956%	1	349	+173.145%
2025-07-22	91.7500	91.7500	91.7500	91.7500	+3.848%	1	349	+194.877%
2025-07-17	90.4500	90.4500	88.3500	88.3500	-11.650%	2	349	+206.225%
2025-07-16	100.0000	100.0000	100.0000	100.0000	+13.058%	1	349	+170.550%
2025-07-15	88.4500	88.4500	88.4500	88.4500	-12.469%	1	349	+205.879%
2025-07-14	101.0500	101.0500	101.0500	101.0500	+4.987%	1	349	+167.739%
2025-07-11	96.5000	96.5000	96.2500	96.2500	+0.944%	2	350	+181.091%
2025-07-03	95.3500	95.3500	95.3500	95.3500	-2.615%	1	348	+183.744%
2025-06-20	97.9100	97.9100	97.9100	97.9100	-6.885%	2	348	+176.325%
2025-06-18	105.1500	105.1500	105.1500	105.1500	+1.057%	2	351	+157.299%
2025-06-09	104.0500	104.0500	104.0500	104.0500	+2.634%	1	351	+160.019%
2025-06-06	101.3800	101.3800	101.3800	101.3800	+6.492%	2	351	+166.867%
2025-06-05	95.2000	95.2000	95.2000	95.2000	-5.743%	1	352	+184.191%
2025-06-04	101.0000	101.0000	101.0000	101.0000	+4.555%	1	351	+167.871%
2025-05-20	96.6000	96.6000	96.6000	96.6000	+2.276%	1	351	+180.072%
2025-05-19	94.4500	94.4500	94.4500	94.4500	-0.211%	3	350	+186.448%
2025-05-16	95.6000	95.6000	94.6500	94.6500	-9.814%	4	353	+185.843%
2025-05-07	105.1500	105.2500	104.8800	104.9500	+3.318%	6	353	+157.789%
2025-05-06	103.2000	103.2000	100.9000	101.5800	-18.133%	4	353	+166.342%
2025-05-01	115.5700	124.0800	115.5200	124.0800	-23.525%	12	353	+118.045%
2025-04-29	162.2500	162.2500	162.2500	162.2500	+65.392%	1	356	+66.749%
2025-04-16	98.1000	98.1000	98.1000	98.1000	-3.254%	3	357	+175.790%
2025-04-14	101.5700	101.6500	101.4000	101.4000	+9.126%	4	360	+166.815%
2025-04-04	103.0800	103.0800	92.8400	92.9200	-26.748%	14	360	+191.164%
2025-04-01	126.7500	126.8500	126.7500	126.8500	+14.455%	2	355	+113.283%
2025-03-31	110.8300	110.8300	110.8300	110.8300	-22.820%	1	355	+144.113%
2025-03-20	143.6000	143.6000	143.6000	143.6000	+7.727%	1	355	+88.405%
2025-03-12	138.5000	138.5000	133.3000	133.3000	+4.994%	3	355	+102.963%
2025-03-11	127.1000	127.1000	126.9600	126.9600	-17.182%	10	357	+113.099%
2025-03-10	153.3000	153.3000	153.3000	153.3000	-7.511%	1	357	+76.484%
2025-03-07	179.1000	179.1000	165.7500	165.7500	-16.604%	14	356	+63.228%
2025-03-05	196.0000	198.7500	196.0000	198.7500	+1.923%	2	361	+36.126%
2025-03-04	190.2000	195.0000	190.2000	195.0000	+0.853%	2	360	+38.744%
2025-03-03	193.3500	193.3500	193.3500	193.3500	+2.302%	1	359	+39.928%
2025-02-28	182.7500	189.0000	182.7500	189.0000	+2.717%	4	358	+43.148%
2025-02-27	187.8500	187.8500	182.0500	184.0000	-4.465%	3	357	+47.038%
2025-02-26	184.0000	194.2800	183.0000	192.6000	+6.233%	15	354	+40.472%
2025-02-25	180.1500	183.4000	180.1500	181.3000	+8.013%	8	356	+49.228%
2025-02-24	164.4000	167.8500	162.2500	167.8500	+1.789%	3	349	+61.186%
2025-02-21	164.9000	164.9000	164.9000	164.9000	+3.191%	4	347	+64.069%
2025-02-20	159.8000	159.8000	159.8000	159.8000	+0.979%	2	343	+69.305%
2025-02-19	158.1500	158.2500	158.1500	158.2500	+4.078%	2	343	+70.964%
2025-02-18	152.0500	152.0500	152.0500	152.0500	+5.371%	1	341	+77.935%
2025-02-14	144.3000	144.3000	144.3000	144.3000	-10.650%	2	339	+87.491%
2025-02-13	161.5000	161.5000	161.5000	161.5000	-1.973%	1	339	+67.523%
2025-02-12	158.9000	164.7500	158.9000	164.7500	+4.870%	3	338	+64.219%
2025-02-11	157.9500	157.9500	157.1000	157.1000	-1.226%	2	335	+72.215%
2025-02-10	159.0500	159.0500	159.0500	159.0500	-4.042%	1	333	+70.104%
2025-02-07	163.9000	165.7500	163.9000	165.7500	+2.950%	4	332	+63.228%
2025-02-06	155.1000	161.0000	151.2000	161.0000	+8.637%	8	330	+68.043%
2025-02-05	147.5000	148.2000	141.7600	148.2000	+8.532%	9	327	+82.557%
2025-02-04	128.5500	136.5500	128.5500	136.5500	+5.526%	3	324	+98.133%
2025-02-03	127.4500	130.8000	126.5000	129.4000	+0.310%	6	322	+109.080%
2025-01-31	133.0500	133.0500	129.0000	129.0000	-4.515%	8	319	+109.729%
2025-01-30	127.9000	135.1000	127.9000	135.1000	+8.558%	5	315	+100.259%
2025-01-29	124.5500	124.5500	124.4500	124.4500	-1.277%	7	310	+117.397%
2025-01-28	130.1000	131.5000	126.0600	126.0600	-0.810%	9	303	+114.620%
2025-01-27	120.1500	129.1500	120.1500	127.0900	+8.782%	13	296	+112.881%
2025-01-24	111.5000	118.0800	111.3900	116.8300	+10.009%	366	284	+131.576%
2025-01-23	97.5000	108.0000	97.5000	106.2000	+5.619%	162	191	+154.755%
2025-01-22	97.3000	100.5500	97.3000	100.5500	+4.359%	4	59	+169.070%
2025-01-21	91.5000	96.3500	91.5000	96.3500	+7.834%	7	55	+180.799%
2025-01-17	98.8000	98.8000	89.3500	89.3500	-9.611%	28	34	+202.798%
2025-01-14	98.8500	98.8500	98.8500	98.8500	-10.608%	1	34	+173.698%
2024-12-31	110.5800	110.5800	110.5800	110.5800	-7.480%	1	34	+144.664%
2024-12-23	119.5200	119.5200	119.5200	119.5200	-18.915%	1	34	+126.364%
2024-12-06	147.4000	147.4000	147.4000	147.4000	+9.713%	2	34	+83.548%
2024-11-26	129.3500	134.3500	129.3500	134.3500	+56.039%	2	34	+101.377%
2024-11-18	86.1000	86.1000	86.1000	86.1000	-20.828%	1	34	+214.228%
2024-11-15	108.7500	108.7500	108.7500	108.7500	-9.375%	4	34	+148.782%
2024-11-14	124.3000	124.3000	120.0000	120.0000	-21.569%	3	32	+125.458%
2024-11-08	130.3000	153.0000	130.3000	153.0000	+23.656%	10	31	+76.830%
2024-11-07	122.3700	123.7300	122.3700	123.7300	+8.726%	2	34	+118.662%
2024-11-06	123.4300	123.4300	110.0700	113.8000	-10.506%	9	34	+137.742%
2024-11-05	125.5000	127.1600	125.5000	127.1600	-2.297%	2	28	+112.763%
2024-11-04	137.4200	137.4200	127.7500	130.1500	-7.036%	4	28	+107.876%
2024-11-01	143.5500	144.2500	140.0000	140.0000	-6.355%	10	28	+93.250%
2024-10-31	158.0000	161.0000	149.5000	149.5000	-1.580%	4	27	+80.970%
2024-10-30	124.0000	166.0000	124.0000	151.9000	-23.668%	32	28	+78.111%
2024-10-29	197.5000	199.0000	197.5000	199.0000	+2.472%	4	10	+35.955%
2024-10-25	193.6300	194.2000	193.6300	194.2000	+1.156%	4	10	+39.315%
2024-10-24	191.9800	191.9800	191.9800	191.9800	-4.795%	4	10	+40.926%
2024-10-22	201.6500	201.6500	201.6500	201.6500	-0.802%	1	10	+34.168%
2024-10-21	203.2800	203.2800	203.2800	203.2800	-1.797%	4	9	+33.092%
2024-10-16	207.0000	207.0000	207.0000	207.0000	-0.193%	1	6	+30.700%
2024-10-15	207.4000	207.4000	207.4000	207.4000	-4.490%	1	6	+30.448%
2024-09-25	217.1500	217.1500	217.1500	217.1500	+4.399%	5	5	+24.591%
2024-09-18	208.0000	208.0000	208.0000	208.0000	0.000%	1	1	+30.072%