Dark

LLY20270115C920
LLY Jan 15 2027 920.00 Call (LLY270115C00920000)
option OPRA

EOD

Jul 22, 2026

286.07-12.927%(-42.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	286.0700	286.0700	286.0700	286.0700	-12.927%	1	82	0.000%
2026-07-06	328.5400	328.5400	328.5400	328.5400	+0.609%	1	82	-12.927%
2026-07-01	326.5500	326.5500	326.5500	326.5500	-6.807%	1	82	-12.396%
2026-06-29	358.0000	358.0000	350.4000	350.4000	+30.707%	2	82	-18.359%
2026-06-25	268.0800	268.0800	268.0800	268.0800	-7.559%	1	81	+6.711%
2026-06-12	289.8000	290.0000	289.8000	290.0000	-1.728%	3	80	-1.355%
2026-06-09	295.1000	295.1000	295.1000	295.1000	-4.188%	1	80	-3.060%
2026-06-08	308.0000	308.0000	308.0000	308.0000	+9.957%	1	80	-7.120%
2026-06-04	280.1100	280.1100	280.1100	280.1100	+26.005%	1	80	+2.128%
2026-06-02	221.9000	222.3000	221.9000	222.3000	-2.764%	2	80	+28.686%
2026-06-01	228.6200	228.6200	228.6200	228.6200	-5.529%	3	80	+25.129%
2026-05-29	242.0000	242.0000	242.0000	242.0000	+5.359%	6	80	+18.211%
2026-05-26	212.8500	229.6900	212.8500	229.6900	+26.922%	5	86	+24.546%
2026-05-15	180.9700	180.9700	180.9700	180.9700	+4.006%	1	88	+58.076%
2026-05-14	174.0000	174.0000	174.0000	174.0000	-6.396%	1	89	+64.408%
2026-05-13	188.1400	188.1400	185.8900	185.8900	+13.134%	3	88	+53.892%
2026-05-12	164.3100	164.3100	164.3100	164.3100	-1.711%	1	88	+74.104%
2026-05-11	167.1700	167.1700	167.1700	167.1700	+6.275%	1	88	+71.125%
2026-05-07	157.3000	157.3000	157.3000	157.3000	-4.638%	4	88	+81.863%
2026-05-06	170.8300	170.8300	164.7500	164.9500	+2.651%	3	92	+73.428%
2026-05-05	160.6900	160.6900	160.6900	160.6900	+7.127%	1	91	+78.026%
2026-05-01	144.7000	150.0000	144.7000	150.0000	+25.408%	2	91	+90.713%
2026-04-30	119.6100	119.6100	119.6100	119.6100	+32.900%	3	91	+139.169%
2026-04-29	93.2000	93.2000	90.0000	90.0000	-10.000%	5	88	+217.856%
2026-04-28	100.0000	100.0000	100.0000	100.0000	-7.106%	1	87	+186.070%
2026-04-27	108.0000	108.0000	107.4500	107.6500	+2.183%	12	87	+165.741%
2026-04-24	106.0000	106.0000	105.3500	105.3500	-17.695%	9	81	+171.542%
2026-04-23	128.0000	128.0000	128.0000	128.0000	0.000%	1	79	+123.492%
2026-04-22	128.0000	128.0000	128.0000	128.0000	+19.615%	1	79	+123.492%
2026-04-21	120.1300	120.1300	107.0100	107.0100	-20.874%	4	83	+167.330%
2026-04-17	135.8000	135.8000	135.2200	135.2400	+6.438%	5	83	+111.528%
2026-04-16	131.5000	131.5000	127.0600	127.0600	+4.028%	8	86	+125.146%
2026-04-15	122.1400	122.1400	122.1400	122.1400	-9.304%	2	78	+134.215%
2026-04-14	142.3900	142.3900	134.6700	134.6700	-5.129%	3	78	+112.423%
2026-04-07	141.9500	141.9500	141.9500	141.9500	-0.435%	3	76	+101.529%
2026-04-06	142.5700	142.5700	142.5700	142.5700	+15.977%	1	76	+100.652%
2026-03-27	122.0000	124.5000	122.0000	122.9300	-5.366%	11	75	+132.710%
2026-03-24	129.9000	129.9000	129.9000	129.9000	-5.596%	2	76	+120.223%
2026-03-23	137.6000	137.6000	137.6000	137.6000	-1.868%	1	76	+107.900%
2026-03-20	140.9300	141.6500	140.2200	140.2200	-1.358%	3	76	+104.015%
2026-03-19	142.1500	142.1500	142.1500	142.1500	+0.816%	3	77	+101.245%
2026-03-18	141.0000	141.0000	141.0000	141.0000	-20.915%	1	76	+102.887%
2026-03-05	178.5200	178.5200	178.2900	178.2900	-15.322%	2	76	+60.452%
2026-02-26	210.5500	210.5500	210.5500	210.5500	+5.275%	1	77	+35.868%
2026-02-20	200.0000	200.0000	200.0000	200.0000	-4.123%	1	77	+43.035%
2026-02-18	208.6000	208.6000	208.6000	208.6000	-2.066%	1	77	+37.138%
2026-02-11	212.8000	213.0000	212.8000	213.0000	-9.072%	2	77	+34.305%
2026-02-09	234.3500	234.3500	234.2500	234.2500	+9.977%	3	77	+22.122%
2026-02-05	215.0000	215.0000	206.2300	213.0000	+1.390%	3	79	+34.305%
2026-01-28	210.0800	210.0800	210.0800	210.0800	-6.631%	1	79	+36.172%
2026-01-20	225.0000	225.0000	225.0000	225.0000	+0.897%	1	79	+27.142%
2026-01-15	250.0000	250.0000	215.0000	223.0000	-13.243%	12	79	+28.283%
2026-01-08	257.0400	257.0400	257.0400	257.0400	-7.653%	7	78	+11.294%
2026-01-07	278.3400	278.3400	278.3400	278.3400	+7.467%	1	74	+2.777%
2025-12-23	259.0000	259.0000	259.0000	259.0000	+2.372%	1	75	+10.452%
2025-12-17	253.0000	253.0000	253.0000	253.0000	+11.601%	4	74	+13.071%
2025-12-11	225.1500	226.7000	225.1500	226.7000	+14.901%	5	74	+26.189%
2025-12-10	197.3000	197.3000	197.3000	197.3000	+0.484%	5	74	+44.992%
2025-12-09	215.0500	215.0500	196.3500	196.3500	-4.545%	16	74	+45.694%
2025-12-08	205.7000	205.7000	205.7000	205.7000	-12.468%	2	79	+39.071%
2025-12-03	235.0000	235.0000	235.0000	235.0000	-9.137%	1	78	+21.732%
2025-12-01	258.6300	258.6300	258.6300	258.6300	-2.723%	1	77	+10.610%
2025-11-28	268.5000	268.5000	265.8700	265.8700	-3.320%	3	77	+7.598%
2025-11-25	275.0000	275.0000	275.0000	275.0000	+4.603%	1	76	+4.025%
2025-11-21	262.9000	262.9000	262.9000	262.9000	+3.443%	1	76	+8.813%
2025-11-20	254.1500	254.1500	254.1500	254.1500	+6.786%	1	75	+12.560%
2025-11-18	238.0000	238.0000	238.0000	238.0000	+2.146%	1	75	+20.197%
2025-11-17	223.8300	233.0000	223.8300	233.0000	-1.342%	2	75	+22.777%
2025-11-14	236.1700	236.1700	236.1700	236.1700	+0.072%	2	74	+21.129%
2025-11-13	236.0000	236.0000	236.0000	236.0000	+6.691%	1	72	+21.216%
2025-11-12	217.8500	221.2000	217.8500	221.2000	+16.895%	3	71	+29.326%
2025-11-10	190.2800	190.2800	188.6500	189.2300	+15.124%	3	68	+51.176%
2025-11-06	163.0500	165.3800	163.0500	164.3700	-0.376%	9	70	+74.040%
2025-11-05	164.9900	164.9900	164.9900	164.9900	+10.732%	1	62	+73.386%
2025-11-04	147.0000	149.0000	147.0000	149.0000	+16.406%	6	62	+91.993%
2025-11-03	127.7500	128.0000	127.7500	128.0000	+21.040%	3	68	+123.492%
2025-10-30	105.7500	105.7500	105.7500	105.7500	+9.529%	2	68	+170.515%
2025-10-28	96.5500	96.5500	96.5500	96.5500	-0.618%	2	66	+196.292%
2025-10-27	97.1500	97.1500	97.1500	97.1500	+1.409%	2	63	+194.462%
2025-10-24	95.8000	95.8000	95.8000	95.8000	+2.405%	1	63	+198.612%
2025-10-23	93.5500	93.5500	93.5500	93.5500	+1.630%	2	63	+205.794%
2025-10-21	92.0500	92.0500	92.0500	92.0500	+1.121%	2	61	+210.777%
2025-10-20	91.0300	91.0300	91.0300	91.0300	-6.779%	2	59	+214.259%
2025-10-16	100.2500	100.2500	97.6500	97.6500	+1.455%	4	59	+192.954%
2025-10-14	96.2500	96.2500	96.2500	96.2500	-3.509%	2	56	+197.216%
2025-10-13	99.7500	99.7500	99.7500	99.7500	-7.209%	1	55	+186.787%
2025-10-10	123.0000	123.0000	107.5000	107.5000	-5.295%	2	54	+166.112%
2025-10-09	109.5000	116.6100	109.5000	113.5100	+1.375%	4	54	+152.022%
2025-10-06	111.9700	111.9700	111.9700	111.9700	+12.759%	1	54	+155.488%
2025-10-03	99.3000	99.3000	99.3000	99.3000	+5.068%	2	54	+188.087%
2025-10-02	94.5100	94.5100	94.5100	94.5100	-7.768%	1	54	+202.688%
2025-10-01	99.2000	104.0000	99.2000	102.4700	+82.982%	4	53	+179.174%
2025-09-30	56.0000	56.0000	56.0000	56.0000	+9.653%	2	57	+410.839%
2025-09-25	58.9500	58.9500	51.0700	51.0700	-20.822%	3	57	+460.153%
2025-09-22	65.4000	65.4000	64.5000	64.5000	-5.564%	2	57	+343.519%
2025-09-19	68.3000	68.3000	68.3000	68.3000	-0.365%	3	56	+318.843%
2025-09-18	68.5500	68.5500	68.5500	68.5500	+0.440%	2	56	+317.316%
2025-09-17	68.2500	68.2500	68.2500	68.2500	-3.914%	2	58	+319.150%
2025-09-16	71.0300	71.0300	71.0300	71.0300	+30.450%	1	58	+302.745%
2025-09-08	54.0000	54.4500	54.0000	54.4500	-10.444%	2	58	+425.381%
2025-09-04	60.4500	60.8000	60.4500	60.8000	-4.101%	2	58	+370.510%
2025-08-27	62.7600	63.4000	62.2000	63.4000	+12.292%	59	77	+351.215%
2025-08-26	58.3600	58.3600	56.4600	56.4600	+17.625%	7	30	+406.677%
2025-08-20	48.0000	48.0000	48.0000	48.0000	-8.711%	1	25	+495.979%
2025-08-19	52.5800	52.5800	52.5800	52.5800	+58.278%	1	25	+444.066%
2025-08-08	33.2200	33.2200	33.2200	33.2200	-68.452%	1	25	+761.138%
2025-07-28	105.6000	105.6000	105.3000	105.3000	+8.333%	2	24	+171.671%
2025-07-23	97.2000	97.2000	97.2000	97.2000	-0.308%	1	24	+194.311%
2025-07-14	97.5000	97.5000	97.5000	97.5000	+4.390%	1	25	+193.405%
2025-07-03	93.4000	93.4000	93.4000	93.4000	+6.076%	1	25	+206.285%
2025-05-12	89.3000	89.3000	88.0000	88.0500	+5.957%	6	27	+224.895%
2025-05-09	88.5300	88.5300	83.1000	83.1000	-18.808%	4	21	+244.248%
2025-05-07	100.5500	103.1000	100.3000	102.3500	-3.425%	16	21	+179.502%
2025-05-06	109.4300	109.7200	105.9800	105.9800	-13.753%	5	23	+169.928%
2025-05-05	122.8800	122.8800	122.8800	122.8800	+9.793%	1	25	+132.804%
2025-05-01	111.9300	111.9400	111.9200	111.9200	-28.095%	6	26	+155.602%
2025-04-25	155.6500	155.6500	155.6500	155.6500	+11.457%	2	23	+83.791%
2025-04-17	139.6500	139.6500	139.6500	139.6500	+56.910%	1	22	+104.848%
2025-04-10	89.0000	89.0000	89.0000	89.0000	+10.600%	1	22	+221.427%
2025-04-09	80.4700	80.4700	80.4700	80.4700	-2.461%	1	22	+255.499%
2025-04-07	82.5000	82.5000	82.5000	82.5000	-32.570%	1	23	+246.752%
2025-04-01	123.0000	123.0000	122.3500	122.3500	-3.166%	2	22	+133.813%
2025-03-17	126.3500	126.3500	126.3500	126.3500	+3.736%	1	22	+126.411%
2025-03-14	121.8000	121.8000	121.8000	121.8000	-11.160%	4	21	+134.869%
2025-03-10	137.1000	137.1000	137.1000	137.1000	-12.980%	1	21	+108.658%
2025-03-07	157.5500	157.5500	157.5500	157.5500	-18.956%	2	22	+81.574%
2025-03-05	187.0000	194.4000	187.0000	194.4000	+6.056%	11	21	+47.155%
2025-03-04	178.0000	183.3000	178.0000	183.3000	-5.613%	2	27	+56.067%
2025-03-03	185.9200	196.0700	185.9200	194.2000	+4.973%	4	27	+47.307%
2025-02-28	175.0000	185.0000	175.0000	185.0000	+2.351%	8	27	+54.632%
2025-02-27	180.7500	180.7500	180.7500	180.7500	-3.497%	1	27	+58.268%
2025-02-26	187.7000	187.7000	182.2500	187.3000	+16.953%	14	27	+52.734%
2025-02-21	166.2300	168.5000	160.1500	160.1500	+2.352%	6	24	+78.626%
2025-02-14	156.4700	156.4700	156.4700	156.4700	+22.395%	2	24	+82.827%
2025-02-03	127.8400	127.8400	127.8400	127.8400	+33.514%	1	24	+123.772%
2025-01-14	95.7500	95.7500	95.7500	95.7500	-11.441%	1	25	+198.768%
2025-01-07	108.1200	108.1200	108.1200	108.1200	-3.464%	10	24	+164.586%
2025-01-02	112.0000	112.0000	112.0000	112.0000	-11.462%	10	24	+155.420%
2024-12-20	126.5000	126.5000	126.5000	126.5000	+21.250%	1	21	+126.142%
2024-12-19	104.3300	104.3300	104.3300	104.3300	-12.658%	1	21	+174.197%
2024-12-17	119.4500	119.4500	119.4500	119.4500	-1.509%	15	20	+139.489%
2024-12-16	121.4000	121.4000	121.2800	121.2800	-13.260%	16	14	+135.876%
2024-12-05	139.8200	139.8200	139.8200	139.8200	+39.820%	1	14	+104.599%
2024-11-15	100.0000	100.0000	100.0000	100.0000	-4.762%	2	13	+186.070%
2024-11-06	105.0000	105.0000	105.0000	105.0000	-15.615%	3	13	+172.448%
2024-11-05	124.4300	124.4300	124.4300	124.4300	-1.527%	1	13	+129.904%
2024-11-04	133.4300	133.4300	126.3600	126.3600	-8.995%	2	13	+126.393%
2024-11-01	138.8500	138.8500	138.8500	138.8500	+10.637%	10	12	+106.028%
2024-10-30	125.5000	125.5000	125.5000	125.5000	-39.967%	5	7	+127.944%
2024-10-17	209.0500	209.0500	209.0500	209.0500	+4.787%	1	6	+36.843%
2024-10-16	199.5000	199.5000	199.5000	199.5000	-1.433%	2	6	+43.393%
2024-10-15	202.4000	202.4000	202.4000	202.4000	-4.076%	1	4	+41.339%
2024-10-08	211.0000	211.0000	211.0000	211.0000	0.000%	3	4	+35.578%
2024-09-23	211.0000	211.0000	211.0000	211.0000	-4.047%	1	1	+35.578%
2024-09-20	219.8500	219.9000	219.8500	219.9000	+9.419%	20	5	+30.091%
2024-09-17	200.9700	200.9700	200.9700	200.9700	0.000%	5	5	+42.345%