Dark

LLY20270115C960
LLY Jan 15 2027 960.00 Call (LLY270115C00960000)
option OPRA

EOD

Sep 4, 2026

220.14-6.910%(-16.34)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	223.0200	223.0200	220.1400	220.1400	-6.910%	2	118	0.000%
2026-09-03	236.4800	236.4800	236.4800	236.4800	-18.511%	1	118	-6.910%
2026-08-26	290.2000	290.2000	290.2000	290.2000	-5.804%	1	118	-24.142%
2026-08-21	308.0800	308.0800	308.0800	308.0800	+18.197%	2	118	-28.545%
2026-08-17	260.6500	260.6500	260.6500	260.6500	-15.236%	1	118	-15.542%
2026-08-11	307.5000	307.5000	307.5000	307.5000	+14.551%	1	118	-28.410%
2026-08-06	268.4400	268.4400	268.4400	268.4400	+23.155%	25	118	-17.993%
2026-08-04	219.4200	219.4200	217.9700	217.9700	-1.380%	5	118	+0.996%
2026-08-03	221.5500	221.5500	221.0200	221.0200	-11.273%	5	116	-0.398%
2026-07-16	249.1000	249.1000	249.1000	249.1000	-21.736%	7	121	-11.626%
2026-07-08	318.2800	318.2800	318.2800	318.2800	+41.647%	1	128	-30.834%
2026-06-17	229.3200	229.3400	223.9000	224.7000	-6.375%	55	85	-2.029%
2026-06-15	240.0000	240.0000	240.0000	240.0000	-8.731%	2	85	-8.275%
2026-06-11	262.9600	262.9600	262.9600	262.9600	+16.835%	1	85	-16.284%
2026-05-28	225.0700	225.0700	225.0700	225.0700	+26.430%	1	86	-2.190%
2026-05-21	178.1300	178.1900	178.0200	178.0200	+15.861%	5	87	+23.660%
2026-05-13	153.6500	153.6500	153.6500	153.6500	+5.240%	1	91	+43.274%
2026-05-12	143.0000	146.0000	143.0000	146.0000	+8.955%	6	91	+50.781%
2026-05-11	127.7000	145.1000	127.7000	134.0000	+13.080%	6	91	+64.284%
2026-05-08	128.4300	128.4300	118.0000	118.5000	-9.756%	7	90	+85.772%
2026-05-07	136.3000	136.3000	131.3100	131.3100	-6.207%	4	93	+67.649%
2026-05-05	143.6500	143.6500	140.0000	140.0000	+4.751%	5	91	+57.243%
2026-05-04	129.6800	133.6500	129.6800	133.6500	+1.396%	7	89	+64.714%
2026-05-01	138.0000	145.0000	129.7000	131.8100	+17.583%	7	91	+67.013%
2026-04-30	103.0000	114.7500	100.6000	112.1000	+45.113%	21	91	+96.378%
2026-04-29	82.0000	82.0000	77.2500	77.2500	-7.207%	9	95	+184.971%
2026-04-28	82.8000	83.2500	82.8000	83.2500	-3.029%	2	88	+164.432%
2026-04-27	88.7200	88.7200	85.8500	85.8500	-7.688%	17	88	+156.424%
2026-04-24	87.2400	93.0000	87.2400	93.0000	-15.107%	15	90	+136.710%
2026-04-22	109.5500	109.5500	109.5500	109.5500	+9.005%	1	75	+100.949%
2026-04-21	96.2500	100.5000	96.2500	100.5000	-13.489%	7	75	+119.045%
2026-04-17	116.1800	116.1800	116.1700	116.1700	+11.702%	2	75	+89.498%
2026-04-16	109.0700	109.0700	104.0000	104.0000	+5.637%	10	73	+111.673%
2026-04-15	98.4500	98.4500	98.4500	98.4500	-19.626%	1	71	+123.606%
2026-04-13	122.4900	122.4900	122.4900	122.4900	-11.878%	2	71	+79.721%
2026-04-09	139.0000	139.0000	139.0000	139.0000	+4.292%	5	71	+58.374%
2026-04-08	133.2800	133.2800	133.2800	133.2800	+10.194%	1	71	+65.171%
2026-04-06	127.1400	127.1400	120.9500	120.9500	-6.990%	5	72	+82.009%
2026-04-02	130.0400	130.0400	130.0400	130.0400	-9.348%	1	70	+69.286%
2026-04-01	145.4800	145.4800	143.4500	143.4500	+34.783%	3	70	+53.461%
2026-03-27	106.4300	106.4300	106.4300	106.4300	-8.290%	1	70	+106.840%
2026-03-26	116.0500	116.0500	116.0500	116.0500	+2.745%	2	69	+89.694%
2026-03-24	112.9500	112.9500	112.9500	112.9500	-6.047%	10	69	+94.900%
2026-03-23	120.2500	120.2500	120.2200	120.2200	-3.321%	25	74	+83.114%
2026-03-19	124.3500	124.3500	124.3500	124.3500	-2.394%	1	69	+77.033%
2026-03-17	148.0300	148.0300	127.4000	127.4000	-24.948%	13	70	+72.794%
2026-03-09	169.7500	169.7500	169.7500	169.7500	+7.003%	1	59	+29.685%
2026-03-06	158.6400	158.6400	158.6400	158.6400	+1.380%	1	60	+38.767%
2026-03-05	156.2600	156.4800	156.2600	156.4800	-22.973%	6	60	+40.683%
2026-02-24	203.1500	203.1500	203.1500	203.1500	+6.434%	1	64	+8.363%
2026-02-05	190.8700	190.8700	190.8700	190.8700	-7.286%	2	64	+15.335%
2026-01-16	205.8700	205.8700	205.8700	205.8700	-8.592%	1	65	+6.932%
2026-01-09	225.2200	225.2200	225.2200	225.2200	-12.366%	1	65	-2.256%
2026-01-07	257.0000	257.0000	257.0000	257.0000	+12.276%	1	64	-14.342%
2026-01-02	228.9000	228.9000	228.9000	228.9000	-2.100%	1	64	-3.827%
2025-12-31	233.8100	233.8100	233.8100	233.8100	-1.475%	10	54	-5.847%
2025-12-19	237.3100	237.3100	237.3100	237.3100	+0.152%	4	54	-7.235%
2025-12-18	236.9500	236.9500	236.9500	236.9500	+8.638%	1	54	-7.094%
2025-12-17	218.1200	218.1200	218.1100	218.1100	-6.391%	10	55	+0.931%
2025-12-15	227.0000	234.0000	227.0000	233.0000	-11.558%	3	65	-5.519%
2025-11-26	263.4500	263.4500	263.4500	263.4500	+14.048%	10	54	-16.440%
2025-11-20	231.0000	231.0000	231.0000	231.0000	+7.352%	1	54	-4.701%
2025-11-14	213.4200	215.8200	213.4200	215.1800	+10.632%	3	55	+2.305%
2025-11-12	194.5300	194.5300	194.5000	194.5000	+5.220%	2	54	+13.183%
2025-11-11	185.1200	185.1200	184.7200	184.8500	+9.945%	4	56	+19.091%
2025-11-10	166.5000	173.1500	166.5000	168.1300	+24.200%	7	58	+30.934%
2025-11-07	135.3700	135.3700	135.3700	135.3700	-8.534%	1	52	+62.621%
2025-11-05	161.0000	161.0000	148.0000	148.0000	+45.070%	4	51	+48.743%
2025-10-31	102.0200	102.0200	102.0200	102.0200	+4.743%	4	51	+115.781%
2025-10-30	87.2000	97.6000	84.3700	97.4000	+15.198%	6	49	+126.016%
2025-10-28	84.5500	84.5500	84.5500	84.5500	+3.552%	1	49	+160.367%
2025-10-27	82.0500	82.0500	81.6500	81.6500	+3.973%	2	50	+169.614%
2025-10-22	78.5300	78.5300	78.5300	78.5300	-9.580%	1	50	+180.326%
2025-10-13	86.8500	86.8500	86.8500	86.8500	-10.556%	1	49	+153.472%
2025-10-08	97.1000	97.1000	97.1000	97.1000	+78.821%	1	49	+126.715%
2025-09-19	55.2500	55.2500	54.3000	54.3000	-6.379%	3	49	+305.414%
2025-09-18	61.0000	61.0000	58.0000	58.0000	-6.737%	3	49	+279.552%
2025-09-17	58.4500	62.1900	58.4500	62.1900	+11.612%	3	51	+253.980%
2025-09-11	55.7200	55.7200	55.7200	55.7200	+9.901%	2	49	+295.083%
2025-09-05	50.7000	50.7000	50.7000	50.7000	+0.795%	2	47	+334.201%
2025-09-03	51.6000	51.6000	50.3000	50.3000	+4.033%	2	45	+337.654%
2025-09-02	48.3500	48.3500	48.3500	48.3500	-3.781%	1	44	+355.305%
2025-08-29	50.2500	50.2500	50.2500	50.2500	-5.456%	2	42	+338.090%
2025-08-27	53.1500	53.1500	53.1500	53.1500	+7.265%	2	42	+314.186%
2025-08-26	49.5500	49.5500	49.5500	49.5500	+2.165%	4	36	+344.279%
2025-08-22	48.7000	48.7000	48.5000	48.5000	+5.435%	3	36	+353.897%
2025-08-20	46.0000	46.0000	46.0000	46.0000	-2.810%	1	34	+378.565%
2025-08-19	47.3300	47.3300	47.3300	47.3300	+30.854%	2	34	+365.117%
2025-08-14	36.1700	36.1700	36.1700	36.1700	+13.921%	1	32	+508.626%
2025-08-13	29.0000	31.7500	29.0000	31.7500	+9.483%	3	32	+593.354%
2025-08-11	27.9000	29.0000	27.9000	29.0000	+5.378%	4	30	+659.103%
2025-08-08	32.6300	32.6300	27.5200	27.5200	-7.496%	4	28	+699.927%
2025-08-07	39.0300	39.0300	29.7500	29.7500	-53.876%	6	31	+639.966%
2025-08-06	64.5000	64.5000	64.5000	64.5000	+3.432%	2	30	+241.302%
2025-08-01	62.3600	62.3600	62.3600	62.3600	-7.368%	2	28	+253.015%
2025-07-29	67.3200	67.3200	67.3200	67.3200	-24.274%	2	26	+227.005%
2025-07-28	88.9000	88.9000	88.9000	88.9000	+5.021%	1	24	+147.627%
2025-07-23	79.3000	84.6700	79.3000	84.6500	+19.562%	8	25	+160.059%
2025-07-18	70.8000	70.8000	70.8000	70.8000	-10.662%	2	21	+210.932%
2025-07-17	79.2500	79.2500	79.2500	79.2500	+5.372%	8	19	+177.779%
2025-07-16	75.2100	75.2100	75.2100	75.2100	-13.701%	2	12	+192.700%
2025-07-15	87.1500	87.1500	87.1500	87.1500	+5.508%	2	12	+152.599%
2025-07-08	82.6000	82.6000	82.6000	82.6000	+11.622%	1	10	+166.513%
2025-07-07	74.0000	74.0000	74.0000	74.0000	-18.547%	1	10	+197.486%
2025-06-25	90.8500	90.8500	90.8500	90.8500	+3.157%	1	9	+142.312%
2025-06-09	88.0700	88.0700	88.0700	88.0700	+2.634%	2	8	+149.960%
2025-06-06	85.8100	85.8100	85.8100	85.8100	+9.844%	2	9	+156.544%
2025-05-09	78.1200	78.1200	78.1200	78.1200	-11.529%	2	9	+181.797%
2025-05-07	88.3000	88.3000	88.2000	88.3000	+3.190%	4	9	+149.309%
2025-05-06	85.5700	85.5700	85.5700	85.5700	-22.103%	2	9	+157.263%
2025-05-02	111.4900	111.4900	109.8500	109.8500	+0.402%	6	8	+100.401%
2025-04-21	109.4100	109.4100	109.4100	109.4100	+21.634%	1	8	+101.206%
2025-04-04	89.9500	89.9500	89.9500	89.9500	-20.328%	4	7	+144.736%
2025-03-31	112.9000	112.9000	112.9000	112.9000	-18.188%	2	8	+94.987%
2025-03-07	138.0000	138.0000	138.0000	138.0000	-15.874%	2	8	+59.522%
2025-03-04	164.0400	164.0400	164.0400	164.0400	-2.142%	1	7	+34.199%
2025-03-03	167.6300	167.6300	167.6300	167.6300	+4.235%	1	8	+31.325%
2025-02-25	160.8200	160.8200	160.8200	160.8200	+109.183%	1	7	+36.886%
2024-11-18	77.0700	77.0700	76.8700	76.8800	-29.436%	22	6	+186.342%
2024-11-05	108.9500	108.9500	108.9500	108.9500	-3.104%	2	24	+102.056%
2024-11-04	112.0700	114.4000	112.0700	112.4400	-40.080%	22	23	+95.784%
2024-10-16	187.6500	187.6500	187.6500	187.6500	-2.372%	1	1	+17.314%
2024-10-10	192.2100	192.2100	192.2100	192.2100	+20.508%	1	1	+14.531%
2024-09-30	159.5000	159.5000	159.5000	159.5000	-14.706%	1	1	+38.019%
2024-09-23	187.0000	187.0000	187.0000	187.0000	0.000%	1	1	+17.722%