Dark

LLY20270115C970
LLY Jan 15 2027 970.00 Call (LLY270115C00970000)
option OPRA

EOD

Sep 3, 2026

227.20-14.976%(-40.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	227.2000	227.2000	227.2000	227.2000	-14.976%	1	102	0.000%
2026-08-17	267.2200	267.2200	267.2200	267.2200	-10.629%	1	103	-14.976%
2026-08-10	299.0000	299.0000	299.0000	299.0000	+20.857%	5	102	-24.013%
2026-08-05	263.0000	263.0000	237.8200	247.4000	-16.910%	17	107	-8.165%
2026-07-29	297.7500	297.7500	297.7500	297.7500	+5.353%	3	108	-23.694%
2026-07-24	282.6200	282.6200	282.6200	282.6200	+14.648%	1	111	-19.609%
2026-07-14	246.5100	246.5100	246.5100	246.5100	-5.188%	1	112	-7.833%
2026-07-13	260.0000	260.0000	260.0000	260.0000	-4.710%	1	113	-12.615%
2026-07-10	279.0500	279.0500	272.8500	272.8500	-9.733%	6	113	-16.731%
2026-07-02	302.2700	302.2700	302.2700	302.2700	+5.057%	1	112	-24.835%
2026-06-26	287.7200	287.7200	287.7200	287.7200	+36.671%	1	112	-21.034%
2026-06-18	210.5200	210.5200	210.5200	210.5200	-5.128%	3	115	+7.923%
2026-06-17	221.9400	222.0600	221.9000	221.9000	-9.885%	6	115	+2.388%
2026-06-10	246.2400	246.2400	246.2400	246.2400	-3.903%	1	115	-7.732%
2026-06-09	266.6900	266.6900	256.2400	256.2400	-2.455%	2	116	-11.333%
2026-06-08	262.6900	262.6900	262.6900	262.6900	+3.421%	2	117	-13.510%
2026-06-05	263.1100	263.1100	254.0000	254.0000	+6.736%	2	119	-10.551%
2026-06-04	237.9700	237.9700	237.9700	237.9700	+19.086%	1	120	-4.526%
2026-06-03	199.8300	199.8300	199.8300	199.8300	+4.078%	1	121	+13.697%
2026-06-02	181.1500	192.0000	180.9500	192.0000	-3.148%	8	120	+18.333%
2026-05-26	192.2500	198.2400	192.2500	198.2400	+3.116%	13	123	+14.609%
2026-05-22	191.6500	192.2500	183.0700	192.2500	+39.413%	25	123	+18.179%
2026-05-18	137.9000	137.9000	137.9000	137.9000	-9.157%	8	123	+64.757%
2026-05-15	150.8300	151.8000	150.8000	151.8000	+18.594%	8	123	+49.671%
2026-05-11	126.0000	143.4400	125.3200	128.0000	+11.790%	14	122	+77.500%
2026-05-08	115.3000	115.3500	114.5000	114.5000	-15.185%	29	119	+98.428%
2026-05-07	133.2000	135.0000	133.2000	135.0000	-3.750%	6	91	+68.296%
2026-05-06	144.0000	144.0000	140.2600	140.2600	+1.719%	6	96	+61.985%
2026-05-05	133.1000	137.8900	133.1000	137.8900	+6.767%	2	90	+64.769%
2026-05-04	126.2900	129.1500	126.2900	129.1500	+1.893%	7	90	+75.919%
2026-05-01	137.2200	137.2200	124.3800	126.7500	+17.962%	24	83	+79.250%
2026-04-30	92.9900	107.4500	92.9900	107.4500	+42.886%	5	83	+111.447%
2026-04-29	75.2000	75.2000	75.2000	75.2000	-13.104%	50	83	+202.128%
2026-04-24	86.5400	86.5400	86.5400	86.5400	-12.497%	2	34	+162.538%
2026-04-21	96.5500	98.9000	96.5500	98.9000	-11.538%	2	33	+129.727%
2026-04-20	111.7000	111.8000	111.7000	111.8000	+3.519%	2	33	+103.220%
2026-04-16	108.0000	108.0000	108.0000	108.0000	+13.684%	1	32	+110.370%
2026-04-15	96.7500	97.5000	95.0000	95.0000	-21.488%	3	33	+139.158%
2026-04-07	116.9100	121.0000	116.9100	121.0000	+3.782%	6	32	+87.769%
2026-04-06	116.4000	116.7700	116.4000	116.5900	-21.778%	20	31	+94.871%
2026-04-01	136.6800	149.0500	136.6800	149.0500	+44.878%	7	30	+52.432%
2026-03-30	104.9400	104.9400	102.8800	102.8800	-10.888%	2	29	+120.840%
2026-03-25	114.9000	115.4500	114.9000	115.4500	+3.869%	2	29	+96.795%
2026-03-20	113.5000	113.5000	111.1500	111.1500	-7.305%	4	29	+104.408%
2026-03-19	119.9100	119.9100	119.9100	119.9100	+2.971%	1	31	+89.475%
2026-03-18	116.4500	116.4500	116.4500	116.4500	-9.094%	1	30	+95.105%
2026-03-17	148.7400	148.7400	127.8000	128.1000	-26.379%	3	29	+77.361%
2026-03-09	171.8000	176.5700	171.8000	174.0000	+13.340%	4	28	+30.575%
2026-03-05	153.6700	153.6700	153.5200	153.5200	-15.736%	2	27	+47.994%
2026-02-05	182.1900	182.1900	182.1900	182.1900	+2.233%	2	26	+24.705%
2026-01-28	178.2100	178.2100	178.2100	178.2100	-8.139%	1	28	+27.490%
2026-01-15	186.4800	194.0000	186.4800	194.0000	-14.159%	3	28	+17.113%
2026-01-09	226.0000	226.0000	226.0000	226.0000	-0.110%	5	28	+0.531%
2026-01-05	226.2500	226.2500	226.2500	226.2500	-1.844%	2	24	+0.420%
2025-12-26	230.5000	230.5000	230.5000	230.5000	+0.305%	1	24	-1.432%
2025-12-19	232.2500	232.2500	229.8000	229.8000	+0.789%	3	25	-1.131%
2025-12-18	228.0000	228.0000	228.0000	228.0000	+4.038%	1	25	-0.351%
2025-12-17	219.1500	219.1500	219.1500	219.1500	+26.311%	1	26	+3.673%
2025-12-09	174.5100	174.5100	173.5000	173.5000	-8.675%	2	26	+30.951%
2025-12-04	189.9800	189.9800	189.9800	189.9800	-23.528%	1	24	+19.592%
2025-11-25	248.4300	248.4300	248.4300	248.4300	+17.851%	2	25	-8.546%
2025-11-14	210.8000	210.8000	210.8000	210.8000	+9.223%	1	24	+7.780%
2025-11-12	193.0000	193.0000	193.0000	193.0000	+7.851%	1	24	+17.720%
2025-11-11	169.0000	178.9500	169.0000	178.9500	+6.423%	3	24	+26.963%
2025-11-10	168.0000	168.6600	168.0000	168.1500	+27.386%	3	24	+35.117%
2025-11-07	132.0000	132.0000	132.0000	132.0000	-11.183%	1	24	+72.121%
2025-11-06	148.6200	148.6200	148.6200	148.6200	-5.235%	1	24	+52.873%
2025-11-05	130.0000	156.8300	130.0000	156.8300	+27.504%	4	24	+44.870%
2025-11-04	123.0000	123.0000	123.0000	123.0000	+2.929%	1	26	+84.715%
2025-11-03	119.5000	119.5000	119.5000	119.5000	+20.185%	1	25	+90.126%
2025-10-31	99.4300	99.4300	99.4300	99.4300	+21.925%	2	25	+128.502%
2025-10-23	81.9500	81.9500	81.5500	81.5500	+6.951%	2	23	+178.602%
2025-10-21	76.7500	76.7500	76.2500	76.2500	-8.792%	2	22	+197.967%
2025-10-13	83.6000	83.6000	83.6000	83.6000	-10.779%	1	21	+171.770%
2025-10-08	93.7000	93.7000	93.7000	93.7000	+79.296%	1	20	+142.476%
2025-09-19	49.1000	52.2600	49.1000	52.2600	-6.092%	5	19	+334.749%
2025-09-16	55.6500	55.6500	55.6500	55.6500	+15.913%	5	19	+308.266%
2025-08-26	48.0100	48.0100	48.0100	48.0100	+36.586%	1	14	+373.235%
2025-08-14	35.1500	35.1500	35.1500	35.1500	+22.559%	3	15	+546.373%
2025-08-07	28.6800	28.6800	28.6800	28.6800	-62.970%	1	12	+692.190%
2025-05-19	77.4500	77.4500	77.4500	77.4500	+13.314%	1	11	+193.351%
2025-05-15	68.3500	68.3500	68.3500	68.3500	+8.303%	1	12	+232.407%
2025-05-14	63.1100	63.1100	63.1100	63.1100	-7.801%	2	12	+260.006%
2025-05-13	68.4500	68.4500	68.4500	68.4500	-17.748%	2	14	+231.921%
2025-05-06	82.4100	83.2200	82.4100	83.2200	-22.866%	2	14	+173.011%
2025-05-02	107.8900	107.8900	107.8900	107.8900	-1.623%	2	15	+110.585%
2025-04-22	109.6700	109.6700	109.6700	109.6700	+3.746%	1	16	+107.167%
2025-04-21	105.7100	105.7100	105.7100	105.7100	+11.274%	1	15	+114.928%
2025-04-03	95.0000	95.0000	95.0000	95.0000	-32.080%	1	15	+139.158%
2025-03-07	139.8700	139.8700	139.8700	139.8700	-16.966%	2	15	+62.437%
2025-03-06	168.4500	168.4500	168.4500	168.4500	+6.104%	1	15	+34.877%
2025-03-04	158.7600	158.7600	158.7600	158.7600	+0.781%	1	15	+43.109%
2025-02-25	157.5300	157.5300	157.5300	157.5300	+7.897%	1	15	+44.226%
2025-02-21	146.0000	146.0000	146.0000	146.0000	+7.590%	2	16	+55.616%
2025-02-11	135.7000	135.7000	135.7000	135.7000	-5.151%	1	15	+67.428%
2025-02-07	143.0700	143.0700	143.0700	143.0700	+47.495%	2	15	+58.803%
2025-01-24	97.0000	97.0000	97.0000	97.0000	+15.476%	2	14	+134.227%
2025-01-14	84.0000	84.0000	84.0000	84.0000	-16.343%	1	14	+170.476%
2024-12-16	100.4100	100.4100	100.4100	100.4100	-2.703%	1	13	+126.272%
2024-12-12	103.2000	103.2000	103.2000	103.2000	+3.750%	1	13	+120.155%
2024-11-07	98.3000	99.4700	98.3000	99.4700	+10.510%	3	12	+128.411%
2024-11-06	92.5000	92.5000	88.5000	90.0100	-14.031%	4	12	+152.416%
2024-11-05	104.7000	104.7000	104.7000	104.7000	-3.980%	1	11	+117.001%
2024-11-04	108.7700	111.1000	108.7700	109.0400	-12.015%	22	10	+108.364%
2024-10-30	100.6000	137.6500	100.6000	123.9300	-25.635%	24	24	+83.329%
2024-10-04	166.6500	166.6500	166.6500	166.6500	+2.415%	4	2	+36.334%
2024-10-01	162.7200	162.7200	162.7200	162.7200	0.000%	2	2	+39.626%