Dark

LLY20270115C980
LLY Jan 15 2027 980.00 Call (LLY270115C00980000)
option OPRA

EOD

Sep 9, 2026

195.27+3.018%(+5.72)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	195.2700	195.2700	195.2700	195.2700	+3.018%	2	181	0.000%
2026-09-08	192.0000	192.0000	189.5500	189.5500	-14.095%	3	181	+3.018%
2026-08-31	220.8000	220.8000	220.6500	220.6500	-35.530%	4	180	-11.502%
2026-08-19	306.1600	342.2500	306.1600	342.2500	+27.534%	9	180	-42.945%
2026-08-18	268.3600	268.3600	268.3600	268.3600	+3.215%	1	181	-27.236%
2026-08-17	260.0000	260.0000	260.0000	260.0000	-9.988%	2	181	-24.896%
2026-08-13	288.8500	288.8500	288.8500	288.8500	+14.089%	1	181	-32.397%
2026-08-06	271.0000	271.0000	253.1800	253.1800	+0.468%	26	182	-22.873%
2026-08-05	271.0000	271.0000	252.0000	252.0000	+6.825%	2	183	-22.512%
2026-07-30	242.0700	242.0700	235.8000	235.9000	-20.326%	8	184	-17.223%
2026-07-29	296.0000	296.0800	296.0000	296.0800	+7.564%	7	185	-34.048%
2026-07-24	275.2600	275.2600	275.2600	275.2600	+1.797%	1	191	-29.060%
2026-07-10	270.4000	270.4000	270.4000	270.4000	-12.492%	1	191	-27.785%
2026-07-07	309.0000	309.0000	309.0000	309.0000	+6.935%	3	191	-36.806%
2026-07-02	288.9600	288.9600	288.9600	288.9600	+6.216%	3	191	-32.423%
2026-07-01	273.8500	273.9500	269.6000	272.0500	-11.109%	14	191	-28.223%
2026-06-29	306.0500	306.0500	306.0500	306.0500	+41.037%	3	203	-36.197%
2026-06-15	217.0000	217.0000	217.0000	217.0000	-11.069%	1	203	-10.014%
2026-06-09	244.0100	244.0100	244.0100	244.0100	-9.019%	2	204	-19.975%
2026-06-08	268.2100	268.2100	268.1800	268.2000	+6.071%	31	204	-27.192%
2026-06-05	252.8500	252.8500	252.8500	252.8500	+28.350%	1	188	-22.772%
2026-06-03	197.0000	197.0000	197.0000	197.0000	+6.723%	2	189	-0.878%
2026-06-02	175.3500	184.5900	175.2500	184.5900	-3.128%	7	191	+5.786%
2026-06-01	191.5500	191.5500	190.5500	190.5500	-18.078%	21	192	+2.477%
2026-05-28	207.3100	242.6000	207.3100	232.6000	+17.179%	39	189	-16.049%
2026-05-27	188.5000	198.5000	188.5000	198.5000	+7.992%	6	199	-1.627%
2026-05-22	183.8100	183.8100	183.8100	183.8100	+9.105%	1	204	+6.235%
2026-05-21	162.1200	170.0000	158.2500	168.4700	+16.790%	12	205	+15.908%
2026-05-19	144.2500	144.2500	144.2500	144.2500	+0.874%	1	205	+35.369%
2026-05-15	143.0000	143.0000	143.0000	143.0000	-2.589%	1	212	+36.552%
2026-05-14	145.0000	146.8000	138.2500	146.8000	-5.150%	9	213	+33.018%
2026-05-13	146.1700	154.7700	146.1700	154.7700	+14.120%	13	206	+26.168%
2026-05-12	130.0000	136.5700	130.0000	135.6200	+6.914%	8	206	+43.983%
2026-05-11	115.0000	135.9400	114.4000	126.8500	+17.454%	75	206	+53.938%
2026-05-08	108.0000	108.0000	108.0000	108.0000	-14.177%	1	207	+80.806%
2026-05-07	127.7200	127.7200	124.0100	125.8400	-4.522%	7	208	+55.173%
2026-05-05	127.0000	133.1900	127.0000	131.8000	+6.119%	14	205	+48.156%
2026-05-04	121.5100	124.4100	120.5000	124.2000	+3.759%	9	204	+57.222%
2026-05-01	129.0700	129.0700	119.7000	119.7000	+15.485%	16	200	+63.133%
2026-04-30	93.0000	103.6500	93.0000	103.6500	+46.855%	16	200	+88.394%
2026-04-29	70.5800	70.5800	70.5800	70.5800	-15.715%	1	204	+176.665%
2026-04-27	83.7400	83.7400	83.7400	83.7400	+2.484%	3	204	+133.186%
2026-04-24	82.0000	82.0000	81.0000	81.7100	-19.774%	15	207	+138.979%
2026-04-23	101.8500	101.8500	101.8500	101.8500	-0.731%	1	192	+91.723%
2026-04-22	102.6000	102.6000	102.6000	102.6000	+7.132%	1	192	+90.322%
2026-04-16	95.7700	95.7700	95.7700	95.7700	-2.026%	1	191	+103.895%
2026-04-15	94.8900	97.7500	94.8900	97.7500	-24.107%	6	190	+99.765%
2026-04-08	128.2000	128.8000	128.2000	128.8000	+13.022%	2	184	+51.607%
2026-04-07	113.9600	113.9600	113.9600	113.9600	+1.298%	2	183	+71.350%
2026-04-06	112.2500	112.5000	112.2500	112.5000	-14.116%	2	183	+73.573%
2026-04-02	127.3400	130.9900	127.3400	130.9900	-2.927%	10	177	+49.072%
2026-04-01	134.9400	134.9400	134.9400	134.9400	+37.694%	1	177	+44.709%
2026-03-30	98.0000	98.0000	98.0000	98.0000	+0.513%	2	176	+99.255%
2026-03-27	97.7000	97.7000	97.5000	97.5000	-11.323%	2	176	+100.277%
2026-03-25	109.9500	109.9500	109.9500	109.9500	-1.699%	2	177	+77.599%
2026-03-23	111.8000	111.8500	111.8000	111.8500	-2.739%	25	175	+74.582%
2026-03-19	113.9700	115.0000	113.9700	115.0000	-21.502%	5	169	+69.800%
2026-03-17	148.2000	148.2000	146.5000	146.5000	-9.802%	7	172	+33.290%
2026-03-13	162.4200	162.4200	162.4200	162.4200	+8.280%	1	167	+20.225%
2026-03-12	153.9800	153.9900	150.0000	150.0000	-7.522%	13	168	+30.180%
2026-03-11	162.0000	162.2000	162.0000	162.2000	+4.041%	2	167	+20.388%
2026-03-06	149.8000	155.9000	147.6700	155.9000	+4.547%	10	167	+25.253%
2026-03-05	152.0000	152.7800	146.4500	149.1200	-9.272%	103	159	+30.948%
2026-03-04	164.3600	164.3600	164.3600	164.3600	-13.262%	3	88	+18.806%
2026-02-05	189.4900	189.4900	189.4900	189.4900	-3.252%	2	85	+3.050%
2026-02-03	195.8600	195.8600	195.8600	195.8600	-0.705%	1	87	-0.301%
2026-02-02	197.2500	197.2500	197.2500	197.2500	+3.614%	5	87	-1.004%
2026-01-27	193.9000	193.9000	190.3700	190.3700	-5.279%	2	92	+2.574%
2026-01-16	193.3900	200.9800	193.3900	200.9800	+6.621%	4	90	-2.841%
2026-01-15	188.5000	188.5000	188.5000	188.5000	-24.900%	2	90	+3.592%
2026-01-08	259.0000	259.0000	251.0000	251.0000	+4.149%	2	92	-22.203%
2026-01-07	241.0000	241.0000	241.0000	241.0000	+8.422%	2	92	-18.975%
2025-12-31	222.2800	222.2800	222.2800	222.2800	-1.763%	10	82	-12.151%
2025-12-24	229.0000	229.0000	226.2700	226.2700	+2.385%	6	81	-13.700%
2025-12-22	221.0000	221.0000	221.0000	221.0000	+0.455%	1	82	-11.643%
2025-12-17	220.0000	220.0000	220.0000	220.0000	+1.382%	1	82	-11.241%
2025-12-15	217.0000	217.0000	217.0000	217.0000	+13.607%	1	82	-10.014%
2025-12-12	191.0100	191.0100	191.0100	191.0100	+1.736%	1	83	+2.230%
2025-12-11	182.8500	197.7500	182.8500	187.7500	+10.924%	6	82	+4.005%
2025-12-10	166.4500	169.2600	166.4500	169.2600	-5.441%	3	82	+15.367%
2025-12-05	186.0500	186.0500	179.0000	179.0000	-20.444%	9	79	+9.089%
2025-11-24	225.0000	225.0000	225.0000	225.0000	-0.332%	1	78	-13.213%
2025-11-21	225.7500	225.7500	225.7500	225.7500	+15.032%	1	78	-13.502%
2025-11-13	196.2500	196.2500	196.2500	196.2500	+3.874%	3	78	-0.499%
2025-11-12	188.9300	188.9300	188.9300	188.9300	+4.601%	10	78	+3.356%
2025-11-11	163.0000	180.6200	163.0000	180.6200	+13.178%	2	80	+8.111%
2025-11-10	160.4000	170.0000	159.4000	159.5900	+45.082%	13	80	+22.357%
2025-11-03	110.0000	110.0000	110.0000	110.0000	+40.845%	5	65	+77.518%
2025-10-28	77.2000	78.3000	77.2000	78.1000	-2.106%	3	65	+150.026%
2025-10-15	79.7800	79.7800	79.7800	79.7800	-1.140%	3	64	+144.761%
2025-10-13	80.7000	80.7000	80.7000	80.7000	-2.888%	1	64	+141.970%
2025-10-01	65.0000	83.3500	65.0000	83.1000	+91.563%	4	63	+134.982%
2025-09-26	45.2000	45.2000	43.3800	43.3800	-13.153%	51	64	+350.138%
2025-09-10	49.9500	49.9500	49.9500	49.9500	-3.198%	1	14	+290.931%
2025-09-09	51.5500	51.6000	51.5500	51.6000	+16.347%	2	14	+278.430%
2025-09-05	44.1000	44.3500	44.1000	44.3500	-5.336%	2	14	+340.293%
2025-09-03	46.5500	46.8500	46.5500	46.8500	+6.939%	4	14	+316.798%
2025-08-21	43.8100	43.8100	43.8100	43.8100	+4.809%	1	14	+345.720%
2025-08-15	41.8000	41.8000	41.8000	41.8000	+53.620%	1	14	+367.153%
2025-08-13	27.2100	27.2100	27.2100	27.2100	+11.745%	2	14	+617.641%
2025-08-12	24.3500	24.3500	24.3500	24.3500	-14.621%	2	14	+701.930%
2025-08-07	28.9000	29.1600	28.5200	28.5200	-56.123%	5	12	+584.677%
2025-07-29	65.0000	65.0000	65.0000	65.0000	-21.969%	1	11	+200.415%
2025-07-24	83.2900	83.3000	79.9500	83.3000	+5.443%	4	10	+134.418%
2025-07-23	79.0000	79.0000	79.0000	79.0000	+18.175%	1	10	+147.177%
2025-07-21	66.8500	66.8500	66.8500	66.8500	-2.480%	1	11	+192.102%
2025-07-18	68.5500	68.5500	68.5500	68.5500	-1.111%	2	10	+184.858%
2025-07-07	69.3200	69.3200	69.3200	69.3200	+10.788%	1	10	+181.694%
2025-05-22	62.5700	62.5700	62.5700	62.5700	-13.037%	1	9	+212.082%
2025-05-20	70.8000	71.9500	70.8000	71.9500	+18.125%	2	10	+171.397%
2025-05-14	60.9100	60.9100	60.9100	60.9100	-19.644%	2	10	+220.588%
2025-04-11	75.8000	75.8000	75.8000	75.8000	-32.873%	6	9	+157.612%
2025-03-10	112.9200	112.9200	112.9200	112.9200	-31.146%	1	9	+72.928%
2025-03-06	164.0000	164.0000	164.0000	164.0000	+18.215%	1	6	+19.067%
2025-02-13	138.2700	138.7300	138.2700	138.7300	+6.715%	3	6	+40.755%
2025-02-10	139.0000	139.0000	130.0000	130.0000	+36.842%	2	6	+50.208%
2024-12-17	95.0000	95.0000	95.0000	95.0000	-11.132%	1	4	+105.547%
2024-12-11	106.9000	106.9000	106.9000	106.9000	-14.480%	1	5	+82.666%
2024-12-06	125.0000	125.0000	125.0000	125.0000	+5.396%	2	4	+56.216%
2024-12-05	118.6000	118.6000	118.6000	118.6000	-31.623%	1	4	+64.646%
2024-10-16	173.4500	173.4500	173.4500	173.4500	+0.884%	2	3	+12.580%
2024-10-07	171.9300	171.9300	171.9300	171.9300	+5.641%	2	1	+13.575%
2024-10-04	162.7500	162.7500	162.7500	162.7500	+2.636%	4	3	+19.982%
2024-09-27	158.5700	158.5700	158.5700	158.5700	0.000%	2	1	+23.144%