Dark

LLY20270115C990
LLY Jan 15 2027 990.00 Call (LLY270115C00990000)
option OPRA

EOD

Sep 8, 2026

181.55-12.252%(-25.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	181.5500	181.5500	181.5500	181.5500	-12.252%	1	44	0.000%
2026-09-04	206.9000	206.9000	206.9000	206.9000	-6.718%	1	45	-12.252%
2026-09-01	221.8000	221.8000	221.8000	221.8000	-3.000%	2	45	-18.147%
2026-08-27	228.6600	228.6600	228.6600	228.6600	-25.880%	1	45	-20.603%
2026-08-25	308.5000	308.5000	308.5000	308.5000	-2.060%	1	45	-41.151%
2026-08-20	314.9900	314.9900	314.9900	314.9900	+20.065%	2	46	-42.363%
2026-07-10	262.3500	262.3500	262.3500	262.3500	-6.793%	1	46	-30.799%
2026-07-09	281.4700	281.4700	281.4700	281.4700	-0.021%	1	46	-35.499%
2026-06-29	281.5300	281.5300	281.5300	281.5300	+42.345%	1	46	-35.513%
2026-06-18	197.7800	197.7800	197.7800	197.7800	-20.513%	1	46	-8.206%
2026-06-11	248.8200	248.8200	248.8200	248.8200	+30.958%	1	46	-27.036%
2026-06-03	190.0000	190.0000	190.0000	190.0000	+12.061%	1	45	-4.447%
2026-06-02	169.6500	169.6500	169.5500	169.5500	-14.065%	6	45	+7.078%
2026-05-29	206.1500	206.1500	197.3000	197.3000	+11.507%	3	42	-7.983%
2026-05-22	174.8500	176.9400	174.8500	176.9400	+26.386%	2	42	+2.605%
2026-05-20	140.0000	140.0000	140.0000	140.0000	-4.044%	1	41	+29.679%
2026-05-19	143.2500	145.9000	143.0500	145.9000	+14.431%	3	46	+24.435%
2026-05-18	131.1000	131.1000	127.5000	127.5000	-1.848%	2	46	+42.392%
2026-05-12	125.0500	132.9000	125.0500	129.9000	-0.154%	15	46	+39.761%
2026-05-11	122.1000	130.1000	121.7100	130.1000	-0.611%	34	46	+39.547%
2026-05-06	132.0000	133.5900	128.9300	130.9000	-0.114%	10	43	+38.694%
2026-05-05	124.1000	131.0500	124.1000	131.0500	+10.080%	6	39	+38.535%
2026-05-04	119.0500	119.0500	119.0500	119.0500	-3.930%	2	39	+52.499%
2026-05-01	124.4300	124.4300	123.9100	123.9200	+16.740%	10	38	+46.506%
2026-04-30	96.0400	106.1500	96.0400	106.1500	+60.469%	13	38	+71.032%
2026-04-29	66.1500	66.1500	66.1500	66.1500	-13.923%	1	49	+174.452%
2026-04-27	76.9300	76.9300	76.8500	76.8500	-5.264%	2	48	+136.239%
2026-04-24	78.3400	81.1200	78.3400	81.1200	-17.013%	11	47	+123.804%
2026-04-23	97.7500	97.7500	97.3000	97.7500	-0.812%	11	38	+85.729%
2026-04-22	98.5500	98.5500	98.5500	98.5500	-20.396%	1	43	+84.221%
2026-04-08	123.9000	123.9000	123.8000	123.8000	+13.588%	2	43	+46.648%
2026-04-07	107.2000	108.9900	107.2000	108.9900	+0.405%	2	42	+66.575%
2026-04-06	108.2000	108.5500	108.2000	108.5500	-14.258%	2	42	+67.250%
2026-04-02	122.9500	126.6000	122.9400	126.6000	+21.183%	10	34	+43.404%
2026-03-26	104.4700	104.4700	104.4700	104.4700	-5.968%	2	34	+73.782%
2026-03-23	111.1000	111.1000	111.1000	111.1000	+0.543%	1	34	+63.411%
2026-03-19	110.5000	110.5000	110.5000	110.5000	+1.843%	1	35	+64.299%
2026-03-18	108.5000	108.5000	108.5000	108.5000	-30.516%	1	34	+67.327%
2026-03-13	156.1500	156.1500	156.1500	156.1500	+9.810%	1	33	+16.266%
2026-03-05	150.0000	150.0000	142.2000	142.2000	-14.208%	3	33	+27.672%
2026-02-26	165.7500	165.7500	165.7500	165.7500	-11.316%	1	31	+9.532%
2026-02-17	186.9000	186.9000	186.9000	186.9000	+6.103%	1	32	-2.862%
2026-01-30	175.7500	176.1500	175.7500	176.1500	+1.311%	2	31	+3.066%
2026-01-28	173.8700	173.8700	173.8700	173.8700	-8.005%	1	30	+4.417%
2026-01-16	187.6000	189.0000	187.6000	189.0000	+5.000%	4	32	-3.942%
2026-01-15	180.0000	180.0000	180.0000	180.0000	-26.978%	1	32	+0.861%
2026-01-08	246.5000	246.5000	246.5000	246.5000	+27.588%	9	32	-26.349%
2026-01-06	193.2000	193.2000	193.2000	193.2000	-10.556%	2	38	-6.030%
2025-12-19	218.4700	218.4700	216.0000	216.0000	-1.818%	2	38	-15.949%
2025-12-18	218.5000	220.0000	218.5000	220.0000	+11.364%	2	37	-17.477%
2025-12-17	204.8500	206.9000	197.5500	197.5500	-2.637%	3	37	-8.099%
2025-12-16	202.9000	202.9000	202.9000	202.9000	-5.165%	1	37	-10.522%
2025-12-15	213.9500	213.9500	213.9500	213.9500	+12.754%	1	37	-15.144%
2025-12-12	189.7500	189.7500	189.7500	189.7500	+5.417%	1	37	-4.321%
2025-12-11	174.0000	189.1000	174.0000	180.0000	+7.907%	4	38	+0.861%
2025-12-10	167.7500	168.0500	166.8100	166.8100	-0.826%	5	37	+8.836%
2025-12-09	174.5200	174.5200	168.2000	168.2000	-1.695%	2	36	+7.937%
2025-12-08	166.7000	171.2700	165.5900	171.1000	-29.013%	23	35	+6.108%
2025-11-25	243.4900	243.4900	240.6400	241.0300	+12.552%	3	26	-24.677%
2025-11-19	213.7500	214.1500	213.7500	214.1500	+19.603%	2	28	-15.223%
2025-11-17	179.0500	179.0500	179.0500	179.0500	-7.706%	2	28	+1.396%
2025-11-13	189.9300	197.0000	189.0900	194.0000	+3.159%	4	28	-6.418%
2025-11-12	181.5500	188.0600	181.5500	188.0600	+18.800%	2	30	-3.462%
2025-11-10	154.9500	158.7400	154.9500	158.3000	+16.654%	4	31	+14.687%
2025-11-06	135.7000	135.7000	135.7000	135.7000	-6.921%	1	28	+33.788%
2025-11-05	145.7900	145.7900	145.7900	145.7900	+34.369%	1	29	+24.528%
2025-11-03	108.5000	108.5000	108.5000	108.5000	+25.000%	3	25	+67.327%
2025-10-31	86.4500	86.8000	86.4500	86.8000	+4.528%	2	25	+109.159%
2025-10-30	83.0400	83.0400	83.0400	83.0400	+11.688%	1	24	+118.630%
2025-10-27	70.4000	74.3500	70.4000	74.3500	+6.519%	4	23	+144.183%
2025-10-22	69.8000	69.8000	69.8000	69.8000	-0.993%	2	23	+160.100%
2025-10-21	71.0500	71.0500	70.5000	70.5000	-9.847%	2	23	+157.518%
2025-10-13	78.2000	78.2000	78.2000	78.2000	-10.136%	1	23	+132.161%
2025-10-10	87.0200	87.0200	87.0200	87.0200	-5.823%	1	23	+108.630%
2025-10-09	92.4000	92.4000	92.4000	92.4000	+10.725%	2	23	+96.483%
2025-10-03	83.4000	83.4500	83.4000	83.4500	+11.267%	11	23	+117.555%
2025-10-02	74.3900	75.0000	74.3900	75.0000	-6.074%	11	18	+142.067%
2025-10-01	63.4500	80.0500	63.4500	79.8500	+49.252%	14	24	+127.364%
2025-09-30	53.5000	53.5000	53.5000	53.5000	+13.830%	10	33	+239.346%
2025-09-23	47.0000	47.0000	47.0000	47.0000	-3.885%	1	23	+286.277%
2025-09-09	48.9500	48.9500	48.9000	48.9000	+34.711%	2	23	+271.268%
2025-08-25	36.3000	36.3000	36.3000	36.3000	+6.389%	15	23	+400.138%
2025-08-14	33.8400	34.1200	33.8400	34.1200	-51.257%	2	9	+432.093%
2025-07-02	70.0000	70.0000	70.0000	70.0000	-3.448%	3	7	+159.357%
2025-07-01	72.5000	72.5000	72.5000	72.5000	-4.227%	1	7	+150.414%
2025-06-23	75.7000	75.7000	75.7000	75.7000	-22.103%	1	7	+139.828%
2025-06-13	97.1800	97.1800	97.1800	97.1800	+1.546%	2	8	+86.818%
2025-06-11	95.7000	95.7000	95.7000	95.7000	+47.231%	1	8	+89.707%
2025-05-13	65.0000	65.0000	65.0000	65.0000	-27.697%	1	8	+179.308%
2025-05-01	108.0500	108.0500	89.9000	89.9000	-12.904%	4	8	+101.947%
2025-04-22	103.2200	103.2200	103.2200	103.2200	-5.024%	1	8	+75.886%
2025-04-17	108.6800	108.6800	108.6800	108.6800	+60.177%	1	9	+67.050%
2025-04-07	60.5000	67.8500	60.5000	67.8500	-32.988%	2	9	+167.576%
2025-03-28	101.2500	101.2500	101.2500	101.2500	-11.957%	2	8	+79.309%
2025-03-25	115.0000	115.0000	115.0000	115.0000	-13.063%	1	9	+57.870%
2025-03-07	132.2800	132.2800	132.2800	132.2800	-13.390%	2	8	+37.247%
2025-03-04	152.7300	152.7300	152.7300	152.7300	-4.544%	1	8	+18.870%
2025-03-03	160.0000	160.0000	160.0000	160.0000	+7.016%	1	9	+13.469%
2025-02-28	149.5100	149.5100	149.5100	149.5100	+2.446%	2	9	+21.430%
2025-02-25	146.0500	146.0500	145.9400	145.9400	+26.355%	4	8	+24.400%
2025-02-14	115.4900	115.5000	115.4900	115.5000	-12.414%	6	8	+57.186%
2025-02-12	131.7100	131.8700	131.7100	131.8700	+84.511%	5	8	+37.673%
2025-01-21	71.4700	71.4700	71.4700	71.4700	-23.398%	1	7	+154.023%
2025-01-02	94.0000	94.0000	93.3000	93.3000	+4.843%	8	7	+94.587%
2024-12-31	88.9900	88.9900	88.9900	88.9900	-1.939%	1	7	+104.012%
2024-12-30	93.0000	93.0000	90.3000	90.7500	-5.103%	6	7	+100.055%
2024-12-27	95.6300	95.6300	95.6300	95.6300	-3.209%	2	5	+89.846%
2024-11-26	96.9000	98.8000	96.9000	98.8000	+39.904%	5	5	+83.755%
2024-11-18	70.6200	70.6200	70.6200	70.6200	-59.390%	5	5	+157.080%
2024-10-08	173.9000	173.9000	173.9000	173.9000	+3.740%	2	2	+4.399%
2024-10-07	167.6300	167.6300	167.6300	167.6300	0.000%	2	2	+8.304%