Dark

LLY20270115C940
LLY Jan 15 2027 940.00 Call (LLY270115C00940000)
option OPRA

EOD

Sep 9, 2026

224.80-12.733%(-32.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	224.8000	224.8000	224.8000	224.8000	-12.733%	1	123	0.000%
2026-08-28	257.6000	257.6000	257.6000	257.6000	-16.496%	1	123	-12.733%
2026-08-18	308.4900	308.4900	308.4900	308.4900	+13.545%	1	123	-27.129%
2026-07-30	271.6900	271.6900	271.6900	271.6900	-9.134%	1	124	-17.259%
2026-07-13	299.0000	299.0000	299.0000	299.0000	-12.147%	1	124	-24.816%
2026-07-07	347.6500	347.6500	340.3400	340.3400	+6.589%	3	124	-33.948%
2026-07-02	319.3000	319.3000	319.3000	319.3000	+3.736%	2	121	-29.596%
2026-06-30	307.8000	307.8000	307.8000	307.8000	-4.190%	1	121	-26.966%
2026-06-26	321.2600	321.2600	321.2600	321.2600	+35.553%	1	121	-30.026%
2026-06-22	237.0000	237.0000	237.0000	237.0000	-6.472%	1	120	-5.148%
2026-06-16	253.4000	253.4000	253.4000	253.4000	-9.574%	1	119	-11.287%
2026-06-05	272.9600	283.8500	272.9600	280.2300	+30.686%	6	119	-19.780%
2026-06-01	214.4300	214.4300	214.4300	214.4300	-6.178%	1	118	+4.836%
2026-05-29	228.5500	228.5500	228.5500	228.5500	-9.860%	1	118	-1.641%
2026-05-28	244.4200	253.5500	244.4200	253.5500	+23.412%	2	119	-11.339%
2026-05-22	205.4500	205.4500	205.4500	205.4500	+11.658%	1	121	+9.418%
2026-05-21	184.0000	184.0000	184.0000	184.0000	+10.710%	1	120	+22.174%
2026-05-19	166.2000	166.2000	166.2000	166.2000	-0.545%	1	120	+35.259%
2026-05-15	167.2600	167.2600	162.4500	167.1100	-0.530%	9	122	+34.522%
2026-05-13	168.0000	168.0000	168.0000	168.0000	+12.578%	1	113	+33.810%
2026-05-12	145.0600	149.2300	145.0600	149.2300	+14.792%	13	127	+50.640%
2026-05-08	129.0900	130.0000	128.8800	130.0000	-18.490%	3	127	+72.923%
2026-05-06	159.4900	159.4900	159.4900	159.4900	+14.741%	1	128	+40.949%
2026-05-04	137.6200	139.0000	137.6200	139.0000	-9.740%	7	127	+61.727%
2026-05-01	154.0000	154.0000	154.0000	154.0000	+21.260%	1	128	+45.974%
2026-04-30	109.0000	128.6600	109.0000	127.0000	+51.190%	7	128	+77.008%
2026-04-29	84.9500	84.9500	83.8500	84.0000	-5.565%	6	128	+167.619%
2026-04-28	91.6000	91.7000	88.9500	88.9500	-9.833%	6	127	+152.726%
2026-04-27	98.5000	98.6500	98.5000	98.6500	-3.284%	2	129	+127.876%
2026-04-24	98.2500	102.0000	98.2500	102.0000	-16.667%	2	129	+120.392%
2026-04-17	122.4000	122.4000	122.4000	122.4000	-2.903%	1	127	+83.660%
2026-04-15	126.0600	126.0600	126.0600	126.0600	-0.779%	1	126	+78.328%
2026-04-14	127.0500	127.0500	127.0500	127.0500	-1.397%	1	125	+76.938%
2026-04-13	130.1500	130.1500	128.8500	128.8500	-9.864%	2	125	+74.466%
2026-04-08	142.9500	142.9500	142.9500	142.9500	+2.701%	1	126	+57.258%
2026-04-02	139.1900	139.1900	139.1900	139.1900	-15.897%	1	126	+61.506%
2026-04-01	154.0000	165.5000	154.0000	165.5000	+25.379%	2	126	+35.831%
2026-03-18	128.6000	132.0000	128.5900	132.0000	-3.895%	6	126	+70.303%
2026-03-17	144.5200	144.5300	137.3500	137.3500	-28.108%	15	124	+63.669%
2026-02-20	191.0500	191.0500	191.0500	191.0500	-2.026%	8	110	+17.666%
2026-02-19	195.0000	195.0000	195.0000	195.0000	+5.599%	1	110	+15.282%
2026-02-03	184.6600	184.6600	184.6600	184.6600	-23.694%	3	109	+21.737%
2026-01-09	242.0000	242.0000	242.0000	242.0000	+0.332%	1	112	-7.107%
2026-01-05	241.2000	241.2000	241.2000	241.2000	+11.874%	1	114	-6.799%
2025-12-11	215.6000	215.6000	215.6000	215.6000	+6.076%	1	114	+4.267%
2025-12-09	205.0000	205.0000	203.2500	203.2500	+6.414%	2	114	+10.603%
2025-12-08	191.0000	191.0000	191.0000	191.0000	-21.872%	1	115	+17.696%
2025-11-24	244.4700	244.4700	244.4700	244.4700	+2.718%	2	114	-8.046%
2025-11-20	238.0000	238.0000	238.0000	238.0000	+19.809%	25	114	-5.546%
2025-11-11	198.6500	198.6500	198.6500	198.6500	+9.160%	2	114	+13.164%
2025-11-10	181.9800	181.9800	181.9800	181.9800	+20.588%	1	112	+23.530%
2025-11-07	141.2500	150.9100	141.2500	150.9100	-4.366%	2	112	+48.963%
2025-11-05	157.4500	157.8000	157.4500	157.8000	+19.709%	2	110	+42.459%
2025-11-03	119.9200	131.8200	119.9200	131.8200	+27.239%	2	111	+70.536%
2025-10-30	103.6000	103.6000	103.6000	103.6000	+25.576%	1	111	+116.988%
2025-10-21	86.1200	86.1200	82.5000	82.5000	-9.341%	7	111	+172.485%
2025-10-13	93.2000	93.2000	91.0000	91.0000	-13.760%	2	112	+147.033%
2025-10-10	109.2000	109.2000	105.5200	105.5200	-0.274%	3	111	+113.040%
2025-10-09	108.1100	108.1100	105.8100	105.8100	+1.740%	2	108	+112.456%
2025-10-08	104.0000	104.0000	104.0000	104.0000	+14.462%	1	108	+116.154%
2025-10-02	90.8600	90.8600	90.8600	90.8600	-5.502%	1	108	+147.414%
2025-10-01	96.1500	96.1500	96.1500	96.1500	+50.000%	1	107	+133.801%
2025-09-30	64.1000	64.1000	64.1000	64.1000	+28.200%	1	107	+250.702%
2025-09-26	50.0000	50.0000	50.0000	50.0000	+6.383%	1	106	+349.600%
2025-09-25	47.0000	47.0000	47.0000	47.0000	-27.692%	1	106	+378.298%
2025-09-18	65.0000	65.0000	65.0000	65.0000	0.000%	2	106	+245.846%
2025-09-16	65.0000	65.0000	65.0000	65.0000	+11.206%	25	104	+245.846%
2025-09-10	58.5300	58.5300	58.4500	58.4500	-4.493%	5	79	+284.602%
2025-09-09	61.2000	61.2000	61.2000	61.2000	+9.973%	1	79	+267.320%
2025-09-04	55.4500	55.6500	55.4500	55.6500	+6.446%	2	78	+303.953%
2025-09-02	52.2800	52.2800	52.2800	52.2800	-4.633%	1	78	+329.992%
2025-08-29	54.8200	54.8200	54.8200	54.8200	+7.280%	1	78	+310.069%
2025-08-19	51.1000	51.1000	51.1000	51.1000	+73.338%	1	78	+339.922%
2025-08-12	29.4800	29.4800	29.4800	29.4800	-56.326%	1	78	+662.551%
2025-08-01	67.5000	67.5000	67.5000	67.5000	-11.995%	1	78	+233.037%
2025-07-17	76.7000	76.7000	76.7000	76.7000	-12.841%	1	77	+193.090%
2025-06-27	88.0000	88.0000	88.0000	88.0000	-9.558%	1	77	+155.455%
2025-06-25	97.3000	97.3000	97.3000	97.3000	+2.670%	1	77	+131.038%
2025-06-18	94.7700	94.7700	94.7700	94.7700	+3.926%	1	77	+137.206%
2025-06-06	91.1900	91.1900	91.1900	91.1900	+21.263%	16	77	+146.518%
2025-05-21	75.2000	75.2000	75.2000	75.2000	-9.561%	1	77	+198.936%
2025-05-08	81.3600	83.1500	80.8200	83.1500	-13.205%	7	77	+170.355%
2025-05-07	93.9400	98.5300	93.9400	95.8000	-34.630%	79	78	+134.656%
2025-03-07	164.0000	164.0000	146.5500	146.5500	-17.264%	4	22	+53.395%
2025-03-05	178.0000	178.0000	177.1300	177.1300	+2.110%	6	23	+26.912%
2025-02-26	177.1300	177.1300	173.4700	173.4700	+16.033%	2	19	+29.590%
2025-02-06	149.5000	149.5000	149.5000	149.5000	+28.326%	1	19	+50.368%
2025-01-27	116.5000	116.5000	116.5000	116.5000	+32.915%	1	18	+92.961%
2025-01-17	87.8000	87.8000	87.6500	87.6500	-3.288%	10	20	+156.475%
2025-01-15	90.6300	90.6300	90.6300	90.6300	-0.077%	1	20	+148.041%
2025-01-14	88.9000	90.7000	87.0700	90.7000	-15.785%	22	19	+147.850%
2024-12-30	107.7000	107.7000	107.7000	107.7000	+31.213%	2	33	+108.728%
2024-11-18	82.2200	82.2200	82.0700	82.0800	-38.586%	22	33	+173.879%
2024-11-08	133.7800	133.7800	133.6500	133.6500	+6.494%	4	13	+68.201%
2024-11-01	132.0000	132.0000	125.5000	125.5000	-9.058%	6	11	+79.124%
2024-10-30	142.5500	142.5500	138.0000	138.0000	-27.786%	4	11	+62.899%
2024-10-21	190.3100	191.1000	190.3100	191.1000	-0.984%	2	12	+17.635%
2024-10-15	193.0000	193.0000	193.0000	193.0000	-6.451%	2	10	+16.477%
2024-10-14	205.9700	206.3100	205.9700	206.3100	+14.585%	6	8	+8.962%
2024-10-01	180.0500	180.0500	180.0500	180.0500	+4.680%	1	2	+24.854%
2024-09-30	172.0000	172.0000	172.0000	172.0000	0.000%	1	1	+30.698%