Dark

LLY20270115C950
LLY Jan 15 2027 950.00 Call (LLY270115C00950000)
option OPRA

EOD

Sep 9, 2026

217.03+0.687%(+1.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	217.0300	217.0300	217.0300	217.0300	+0.687%	1	531	0.000%
2026-09-08	215.5500	215.5500	215.5500	215.5500	-6.846%	1	532	+0.687%
2026-09-04	231.3900	231.3900	231.3900	231.3900	-7.813%	1	532	-6.206%
2026-09-02	254.4500	254.4500	251.0000	251.0000	+2.136%	6	532	-13.534%
2026-09-01	255.0000	255.0000	245.7500	245.7500	-10.892%	2	538	-11.687%
2026-08-26	275.7900	275.7900	275.7900	275.7900	-20.432%	1	536	-21.306%
2026-08-20	346.6100	346.6100	346.6100	346.6100	-0.969%	1	535	-37.385%
2026-08-19	350.0000	350.0000	350.0000	350.0000	+14.342%	1	535	-37.991%
2026-08-18	306.1000	306.1000	306.1000	306.1000	+9.435%	1	535	-29.098%
2026-08-17	279.7100	279.7100	279.7100	279.7100	+3.130%	1	534	-22.409%
2026-08-14	271.2200	271.2200	271.2200	271.2200	-9.442%	1	534	-19.980%
2026-08-13	301.2400	301.2400	299.5000	299.5000	-2.681%	4	535	-27.536%
2026-08-12	307.7500	307.7500	307.7500	307.7500	+0.212%	3	534	-29.478%
2026-08-10	303.0000	307.1000	303.0000	307.1000	+8.804%	3	534	-29.329%
2026-08-06	282.2500	282.2500	282.2500	282.2500	+9.133%	1	534	-23.107%
2026-08-05	258.6300	258.6300	258.6300	258.6300	+15.480%	1	533	-16.085%
2026-08-03	229.2100	229.2100	223.9600	223.9600	-18.560%	6	533	-3.094%
2026-07-30	275.0000	275.0000	275.0000	275.0000	-14.575%	1	530	-21.080%
2026-07-28	321.9200	321.9200	321.9200	321.9200	+22.870%	1	529	-32.583%
2026-07-14	262.0000	262.0000	262.0000	262.0000	-10.437%	1	530	-17.164%
2026-07-10	292.5300	292.5300	292.5300	292.5300	-11.136%	1	529	-25.809%
2026-07-08	329.1900	329.1900	329.1900	329.1900	-1.611%	1	530	-34.072%
2026-07-07	337.5100	337.5100	334.5800	334.5800	+4.283%	4	530	-35.134%
2026-07-02	320.0800	320.8400	320.0800	320.8400	+11.403%	2	530	-32.356%
2026-07-01	288.0000	288.0000	288.0000	288.0000	-7.255%	1	530	-24.642%
2026-06-29	310.5300	310.5300	310.5300	310.5300	+0.825%	1	530	-30.110%
2026-06-26	307.9900	307.9900	307.9900	307.9900	+42.344%	1	531	-29.533%
2026-06-18	224.1000	224.1000	215.0000	216.3700	-19.129%	4	530	+0.305%
2026-06-10	267.5000	267.5500	267.5000	267.5500	+1.065%	2	530	-18.882%
2026-06-09	282.4500	282.4500	264.7300	264.7300	-5.632%	4	529	-18.018%
2026-06-08	289.5700	293.1000	280.5300	280.5300	+6.402%	33	525	-22.636%
2026-06-05	272.0000	277.0300	263.6500	263.6500	+5.145%	6	514	-17.683%
2026-06-04	250.7500	250.7500	250.7500	250.7500	+16.088%	4	515	-13.448%
2026-06-03	216.0000	216.0000	216.0000	216.0000	+3.325%	1	515	+0.477%
2026-06-01	210.2500	210.2500	209.0500	209.0500	-4.977%	21	515	+3.817%
2026-05-29	220.0000	220.0000	220.0000	220.0000	-11.405%	1	499	-1.350%
2026-05-28	240.8000	266.6100	240.8000	248.3200	+13.700%	54	498	-12.601%
2026-05-27	217.0000	218.4000	217.0000	218.4000	+5.901%	2	531	-0.627%
2026-05-26	212.9300	212.9300	206.2300	206.2300	+1.917%	5	532	+5.237%
2026-05-22	203.9000	203.9000	193.9000	202.3500	+8.878%	20	529	+7.255%
2026-05-21	185.8500	185.8500	185.8500	185.8500	+13.323%	10	532	+16.777%
2026-05-20	172.8100	172.8100	164.0000	164.0000	+9.362%	2	532	+32.335%
2026-05-19	149.9000	149.9600	149.9000	149.9600	-7.944%	15	538	+44.725%
2026-05-14	162.9000	162.9000	162.9000	162.9000	-3.260%	1	538	+33.229%
2026-05-13	164.0000	170.0000	159.0000	168.3900	+13.074%	9	535	+28.885%
2026-05-12	147.0000	148.9200	145.0000	148.9200	+10.311%	16	535	+45.736%
2026-05-11	135.5500	151.2000	135.0000	135.0000	+6.652%	13	535	+60.763%
2026-05-08	126.5800	126.5800	126.5800	126.5800	-16.394%	1	546	+71.457%
2026-05-06	150.0000	157.0000	148.8000	151.4000	+1.836%	11	545	+43.349%
2026-05-05	148.6700	148.6700	148.6700	148.6700	+8.265%	1	538	+45.981%
2026-05-04	132.5200	137.3200	132.5200	137.3200	+0.623%	7	539	+58.047%
2026-05-01	150.0000	150.0000	133.4500	136.4700	+10.279%	45	525	+59.031%
2026-04-30	103.4900	124.3000	103.4900	123.7500	+53.346%	18	525	+75.378%
2026-04-29	85.0000	85.0000	80.0000	80.7000	-10.333%	6	530	+168.934%
2026-04-28	89.6000	90.0000	83.1600	90.0000	-3.059%	4	528	+141.144%
2026-04-27	92.8400	92.8400	92.8400	92.8400	-2.274%	1	527	+133.768%
2026-04-24	92.3000	95.4000	91.0700	95.0000	-19.080%	13	526	+128.453%
2026-04-22	114.0500	117.4000	114.0500	117.4000	+13.981%	3	517	+84.864%
2026-04-21	100.0000	103.9500	97.0000	103.0000	-11.436%	6	510	+110.709%
2026-04-20	120.3900	120.5500	116.3000	116.3000	-0.598%	306	510	+86.612%
2026-04-17	117.0000	117.0000	117.0000	117.0000	+10.169%	1	210	+85.496%
2026-04-16	118.0500	118.0500	106.2000	106.2000	-0.225%	40	209	+104.360%
2026-04-15	120.4000	120.4000	106.4400	106.4400	-12.033%	18	208	+103.899%
2026-04-14	131.0000	131.0000	120.4000	121.0000	-5.469%	34	207	+79.364%
2026-04-13	127.0900	128.4300	125.2500	128.0000	-5.185%	34	207	+69.555%
2026-04-10	135.8000	135.8000	135.0000	135.0000	-1.675%	3	197	+60.763%
2026-04-09	134.8100	137.3000	134.8100	137.3000	-0.866%	24	195	+58.070%
2026-04-08	133.4100	138.7500	132.6700	138.5000	+7.765%	7	183	+56.700%
2026-04-07	128.5200	128.5200	128.5200	128.5200	+0.406%	10	177	+68.869%
2026-04-06	127.0100	129.1500	127.0100	128.0000	-5.744%	11	172	+69.555%
2026-04-02	141.9500	141.9500	133.7500	135.8000	-8.902%	18	162	+59.816%
2026-04-01	135.0000	149.0700	134.0000	149.0700	+36.761%	11	162	+45.589%
2026-03-27	109.6800	109.6800	109.0000	109.0000	-10.802%	6	166	+99.110%
2026-03-25	122.2000	122.2000	122.2000	122.2000	+4.803%	5	160	+77.602%
2026-03-24	118.4500	118.4500	116.6000	116.6000	-11.230%	7	165	+86.132%
2026-03-23	131.3500	131.3500	131.3500	131.3500	+8.107%	1	162	+65.230%
2026-03-20	127.0000	127.6500	121.5000	121.5000	-0.410%	12	163	+78.626%
2026-03-18	123.8800	123.8800	122.0000	122.0000	-11.530%	6	171	+77.893%
2026-03-17	154.4700	154.4700	137.6000	137.9000	-25.298%	10	165	+57.382%
2026-03-09	184.6000	184.6000	184.6000	184.6000	+11.601%	1	156	+17.568%
2026-03-05	165.4100	165.4100	165.4100	165.4100	-8.940%	1	157	+31.207%
2026-03-04	181.6800	181.6900	181.6500	181.6500	-0.247%	5	156	+19.477%
2026-03-03	181.5000	184.3800	181.5000	182.1000	-9.168%	26	151	+19.182%
2026-02-25	200.4800	200.4800	200.4800	200.4800	-5.656%	10	129	+8.255%
2026-02-23	212.5000	212.5000	212.5000	212.5000	+0.165%	2	129	+2.132%
2026-02-09	221.6200	221.6200	212.1500	212.1500	+8.185%	3	128	+2.300%
2026-02-05	196.1000	196.1000	196.1000	196.1000	-22.719%	1	128	+10.673%
2026-02-04	253.7500	253.7500	253.7500	253.7500	+12.348%	3	127	-14.471%
2026-01-26	225.8600	225.8600	225.8600	225.8600	-4.268%	1	127	-3.910%
2026-01-23	235.9300	235.9300	235.9300	235.9300	+10.687%	1	128	-8.011%
2026-01-20	213.1500	213.1500	213.1500	213.1500	-1.319%	1	128	+1.820%
2026-01-16	215.0400	216.0000	214.9800	216.0000	+8.707%	6	127	+0.477%
2026-01-15	216.5000	216.5000	198.7000	198.7000	-17.893%	16	127	+9.225%
2026-01-13	242.0000	242.0000	242.0000	242.0000	+15.238%	1	139	-10.318%
2026-01-05	239.5000	239.5000	210.0000	210.0000	-12.957%	6	149	+3.348%
2025-12-22	248.0000	248.0000	241.2600	241.2600	-0.363%	11	149	-10.043%
2025-12-19	242.3000	242.3000	242.1400	242.1400	+3.302%	3	149	-10.370%
2025-12-18	245.0000	245.0000	233.1500	234.4000	+6.352%	7	152	-7.410%
2025-12-17	220.4000	220.4000	220.4000	220.4000	-2.044%	1	147	-1.529%
2025-12-16	237.9400	237.9400	223.6500	225.0000	-2.174%	5	148	-3.542%
2025-12-15	230.0000	230.0000	230.0000	230.0000	+10.577%	1	150	-5.639%
2025-12-11	199.0000	208.0000	190.0000	208.0000	+9.347%	4	151	+4.341%
2025-12-08	190.2200	190.2200	190.2200	190.2200	-3.671%	1	151	+14.094%
2025-12-05	201.8400	202.6400	197.4700	197.4700	-8.899%	7	150	+9.905%
2025-12-03	216.7600	216.7600	216.7600	216.7600	-8.016%	1	150	+0.125%
2025-12-02	235.6500	235.6500	235.6500	235.6500	-3.422%	1	149	-7.902%
2025-11-28	244.0000	244.0000	244.0000	244.0000	-10.145%	1	148	-11.053%
2025-11-26	271.5500	271.5500	271.5500	271.5500	+1.389%	2	148	-20.077%
2025-11-25	267.8300	267.8300	267.8300	267.8300	+12.828%	1	148	-18.967%
2025-11-24	237.3800	237.3800	237.3800	237.3800	-1.141%	2	149	-8.573%
2025-11-21	240.1200	240.1200	240.1200	240.1200	+3.513%	1	151	-9.616%
2025-11-19	228.6500	231.9700	228.6500	231.9700	+4.022%	2	151	-6.440%
2025-11-18	223.0000	223.0000	223.0000	223.0000	+19.494%	1	153	-2.677%
2025-11-11	186.6200	186.6200	186.6200	186.6200	+6.094%	1	154	+16.295%
2025-11-10	177.0000	177.0200	175.9000	175.9000	+26.075%	26	154	+23.383%
2025-11-07	139.5200	139.5200	139.5200	139.5200	-11.696%	1	172	+55.555%
2025-11-05	161.0000	166.0700	158.0000	158.0000	+18.574%	9	172	+37.361%
2025-11-04	125.0000	133.3100	125.0000	133.2500	+4.330%	34	173	+62.874%
2025-11-03	116.0700	127.7200	116.0700	127.7200	+18.259%	45	184	+69.926%
2025-10-31	108.0000	108.0000	108.0000	108.0000	+7.143%	1	184	+100.954%
2025-10-30	96.4800	100.8000	90.5500	100.8000	+15.636%	3	185	+115.308%
2025-10-27	86.4300	87.1700	86.4300	87.1700	-3.144%	4	186	+148.973%
2025-10-24	90.0000	90.0000	90.0000	90.0000	+9.529%	2	186	+141.144%
2025-10-22	82.1700	82.1700	82.1700	82.1700	+1.008%	1	186	+164.123%
2025-10-21	81.5500	81.5500	81.3500	81.3500	-0.550%	2	186	+166.785%
2025-10-20	81.8000	81.8000	81.8000	81.8000	0.000%	1	185	+165.318%
2025-10-17	81.6200	82.4500	81.6200	81.8000	-11.087%	5	185	+165.318%
2025-10-13	90.0000	92.0000	90.0000	92.0000	-7.071%	6	187	+135.902%
2025-10-10	105.1200	105.1200	99.0000	99.0000	-4.606%	6	186	+119.222%
2025-10-09	103.7800	103.7800	103.7800	103.7800	+2.146%	1	186	+109.125%
2025-10-08	102.0000	102.0000	101.6000	101.6000	+3.147%	5	185	+113.612%
2025-10-07	101.3000	101.3000	96.9200	98.5000	+2.062%	102	85	+120.335%
2025-10-03	93.5000	96.5100	93.1000	96.5100	+15.761%	4	85	+124.878%
2025-10-02	83.3700	83.3700	83.3700	83.3700	+35.671%	1	85	+160.321%
2025-09-30	59.3900	61.4500	59.3900	61.4500	+30.745%	6	85	+253.181%
2025-09-25	47.0000	47.0000	47.0000	47.0000	-11.237%	2	80	+361.766%
2025-09-24	52.9500	52.9500	52.9500	52.9500	-5.615%	1	78	+309.877%
2025-09-22	56.1000	56.1000	56.1000	56.1000	-9.297%	1	78	+286.863%
2025-09-17	61.8500	61.8500	61.8500	61.8500	+6.638%	1	78	+250.897%
2025-09-12	57.8000	58.0000	57.8000	58.0000	+17.647%	2	78	+274.190%
2025-09-08	49.3000	49.3000	49.3000	49.3000	-10.364%	1	77	+340.223%
2025-09-04	55.0000	55.0000	55.0000	55.0000	+3.035%	2	77	+294.600%
2025-09-03	53.3800	53.3800	53.3800	53.3800	+6.504%	8	77	+306.575%
2025-08-29	51.9000	51.9000	50.1200	50.1200	+4.200%	2	78	+333.021%
2025-08-20	48.1000	48.1000	48.1000	48.1000	-3.800%	2	78	+351.206%
2025-08-15	42.7100	50.0000	42.7100	50.0000	+21.951%	10	80	+334.060%
2025-08-14	41.0000	41.0000	41.0000	41.0000	+26.543%	13	82	+429.341%
2025-08-13	32.4000	32.4000	32.4000	32.4000	+11.724%	2	95	+569.846%
2025-08-12	28.1100	29.4300	28.1100	29.0000	-9.091%	4	95	+648.379%
2025-08-11	31.9000	31.9000	31.9000	31.9000	+12.364%	1	96	+580.345%
2025-08-08	33.0000	33.0000	28.3900	28.3900	-13.839%	10	96	+664.459%
2025-08-07	38.8200	38.8200	32.0000	32.9500	-55.146%	105	94	+558.665%
2025-07-29	77.0000	77.0000	73.4600	73.4600	-19.275%	5	123	+195.440%
2025-07-28	94.7000	94.7000	91.0000	91.0000	+11.111%	4	122	+138.495%
2025-07-17	81.9000	81.9000	81.9000	81.9000	-8.767%	1	122	+164.994%
2025-07-14	87.5500	89.7700	87.5500	89.7700	+8.196%	2	121	+141.762%
2025-07-11	82.9700	82.9700	82.9700	82.9700	-3.557%	1	121	+161.576%
2025-07-08	85.4500	86.0300	85.4500	86.0300	+12.664%	2	122	+152.272%
2025-07-07	76.5000	77.0000	76.3600	76.3600	-11.220%	9	120	+184.219%
2025-06-27	89.1300	89.1300	86.0100	86.0100	-9.767%	6	114	+152.331%
2025-06-26	95.3200	95.3200	95.3200	95.3200	+8.024%	1	110	+127.686%
2025-06-25	88.2400	88.2400	88.2400	88.2400	+2.438%	3	110	+145.954%
2025-06-24	81.8000	86.1400	81.7200	86.1400	+2.207%	7	111	+151.950%
2025-06-20	83.4100	84.2800	83.4100	84.2800	-7.750%	6	114	+157.511%
2025-06-18	91.3600	91.3600	91.3600	91.3600	-14.288%	1	113	+137.555%
2025-06-13	106.5900	106.5900	106.5900	106.5900	-2.835%	2	113	+103.612%
2025-06-11	109.2500	109.7000	109.2500	109.7000	+10.931%	2	113	+97.840%
2025-06-10	98.8900	98.8900	98.8900	98.8900	+9.404%	1	114	+119.466%
2025-06-09	90.7400	90.7400	90.3900	90.3900	+10.447%	2	115	+140.104%
2025-06-05	81.8400	81.8400	81.8400	81.8400	-1.988%	1	113	+165.188%
2025-06-03	83.5000	83.5000	83.5000	83.5000	+8.823%	1	113	+159.916%
2025-06-02	74.3900	76.9400	74.2500	76.7300	-0.389%	58	113	+182.849%
2025-05-30	72.9000	77.0300	72.9000	77.0300	+10.723%	8	164	+181.747%
2025-05-29	69.5700	69.5700	69.5700	69.5700	-2.563%	1	164	+211.959%
2025-05-27	70.5300	71.4000	70.5300	71.4000	-10.189%	4	164	+203.964%
2025-05-16	79.5000	79.5000	79.5000	79.5000	+10.832%	2	160	+172.994%
2025-05-15	70.7700	72.4800	70.7700	71.7300	+8.731%	21	160	+202.565%
2025-05-14	70.2300	70.2300	65.9700	65.9700	-12.134%	4	139	+228.983%
2025-05-13	75.5800	75.5800	73.6500	75.0800	-2.935%	8	139	+189.065%
2025-05-12	67.9200	79.7800	67.9200	77.3500	+3.520%	26	142	+180.582%
2025-05-09	79.5800	79.6000	74.3000	74.7200	-9.044%	56	127	+190.458%
2025-05-08	79.8100	84.2400	76.3600	82.1500	-10.658%	105	126	+164.187%
2025-05-07	91.3000	93.7500	91.1000	91.9500	-25.086%	14	38	+136.030%
2025-04-21	122.7400	122.7400	122.7400	122.7400	-9.229%	1	37	+76.821%
2025-04-17	135.2200	135.2200	135.2200	135.2200	+60.823%	1	37	+60.501%
2025-04-08	84.0800	84.0800	84.0800	84.0800	-33.795%	15	37	+158.123%
2025-03-20	127.0000	127.0000	127.0000	127.0000	+6.723%	1	43	+70.890%
2025-03-17	119.0000	119.0000	119.0000	119.0000	-30.000%	1	43	+82.378%
2025-03-06	178.1000	178.1000	170.0000	170.0000	-2.243%	48	71	+27.665%
2025-03-05	175.0000	175.0000	173.9000	173.9000	-2.539%	2	71	+24.802%
2025-03-03	178.4300	178.4300	178.4300	178.4300	+10.792%	1	72	+21.633%
2025-02-28	160.9800	161.0500	160.9800	161.0500	-2.730%	8	71	+34.759%
2025-02-25	164.5000	165.5700	164.5000	165.5700	+5.755%	2	67	+31.081%
2025-02-21	157.8600	157.8600	154.9000	156.5600	+18.203%	38	67	+38.624%
2025-02-14	131.2000	132.4500	131.0000	132.4500	+1.728%	8	66	+63.858%
2025-02-05	130.2000	130.2000	130.2000	130.2000	+60.741%	2	66	+66.690%
2025-01-21	81.0000	81.0000	81.0000	81.0000	-0.613%	29	77	+167.938%
2025-01-17	81.5000	81.5000	81.5000	81.5000	-9.695%	54	77	+166.294%
2025-01-16	90.2500	90.2500	90.2500	90.2500	+0.613%	27	77	+140.476%
2025-01-14	105.6300	105.6300	89.7000	89.7000	-17.411%	11	50	+141.951%
2025-01-08	108.6100	108.6100	108.6100	108.6100	+7.759%	10	49	+99.825%
2025-01-07	100.7900	100.7900	100.7900	100.7900	-4.365%	1	49	+115.329%
2024-12-20	115.0900	115.0900	105.3900	105.3900	+6.037%	2	50	+105.930%
2024-12-19	99.3900	99.3900	99.3900	99.3900	-15.377%	1	50	+118.362%
2024-12-16	117.4500	117.4500	117.4500	117.4500	+9.818%	15	53	+84.785%
2024-12-12	106.9500	106.9600	106.9500	106.9500	-7.298%	15	53	+102.927%
2024-12-02	115.3700	115.3700	115.3700	115.3700	-0.251%	1	38	+88.116%
2024-11-26	115.6600	115.6600	115.6600	115.6600	+25.472%	1	38	+87.645%
2024-11-25	92.2100	92.2100	92.1800	92.1800	-3.476%	30	37	+135.442%
2024-11-21	95.5000	95.5000	95.5000	95.5000	-4.001%	1	7	+127.257%
2024-11-20	99.4800	99.4800	99.4800	99.4800	-6.089%	1	6	+118.164%
2024-11-14	112.5400	112.5400	105.9300	105.9300	-15.875%	2	7	+104.881%
2024-11-08	114.5200	125.9200	114.5200	125.9200	+27.721%	4	7	+72.355%
2024-11-06	99.8500	99.8500	98.5900	98.5900	-12.768%	2	7	+120.134%
2024-11-05	113.0200	113.0200	113.0200	113.0200	-2.333%	1	5	+92.028%
2024-11-04	115.7200	115.7200	115.7200	115.7200	-12.380%	1	4	+87.548%
2024-10-30	132.1200	132.1200	132.0700	132.0700	-24.531%	2	5	+64.330%
2024-10-24	175.0000	175.0000	175.0000	175.0000	-8.735%	1	4	+24.017%
2024-10-16	191.7500	191.7500	191.7500	191.7500	+9.110%	1	3	+13.184%
2024-10-02	175.7200	175.7400	175.7200	175.7400	-9.645%	3	2	+23.495%
2024-09-24	194.5000	194.5000	194.5000	194.5000	0.000%	1	1	+11.584%