Dark

LLY20270319C1400
LLY Mar 19 2027 1400.00 Call (LLY270319C01400000)
option OPRA

EOD

Sep 9, 2026

45.54+2.108%(+0.94)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	44.5000	46.0500	44.5000	45.5400	+2.108%	37	287	0.000%
2026-09-08	44.9000	45.7500	44.6000	44.6000	-17.070%	13	282	+2.108%
2026-09-03	53.7900	54.7800	53.6400	53.7800	-5.666%	61	283	-15.322%
2026-09-02	64.2500	64.2500	56.8100	57.0100	-0.158%	31	293	-20.119%
2026-09-01	58.7500	58.7500	56.3000	57.1000	+1.511%	11	295	-20.245%
2026-08-31	56.2500	56.2500	56.2500	56.2500	-5.383%	1	287	-19.040%
2026-08-28	60.3000	60.7500	59.4500	59.4500	-8.538%	5	287	-23.398%
2026-08-27	65.0000	65.0000	65.0000	65.0000	-1.515%	1	286	-29.938%
2026-08-26	69.4900	74.8900	66.0000	66.0000	-25.843%	12	287	-31.000%
2026-08-25	89.0000	89.0000	89.0000	89.0000	-1.385%	4	286	-48.831%
2026-08-24	90.0000	90.2500	90.0000	90.2500	-10.074%	2	282	-49.540%
2026-08-21	94.2300	100.3600	94.1100	100.3600	+5.332%	66	282	-54.623%
2026-08-20	95.2800	95.2800	95.2800	95.2800	-8.385%	1	261	-52.204%
2026-08-19	106.5000	106.6500	102.4000	104.0000	+35.753%	44	261	-56.212%
2026-08-18	76.6600	76.9200	76.6100	76.6100	+8.976%	24	231	-40.556%
2026-08-17	69.7500	70.3000	69.7500	70.3000	+5.255%	2	242	-35.220%
2026-08-14	69.3000	69.3000	66.7900	66.7900	-20.931%	11	242	-31.816%
2026-08-13	87.0200	87.0200	84.4700	84.4700	+6.051%	3	242	-46.087%
2026-08-12	80.4100	80.4100	79.6500	79.6500	-9.694%	2	241	-42.825%
2026-08-11	88.2000	88.2000	88.2000	88.2000	-3.024%	2	241	-48.367%
2026-08-10	80.3700	90.9500	80.1400	90.9500	+13.759%	6	241	-49.929%
2026-08-06	79.9800	79.9800	79.9500	79.9500	+3.522%	2	240	-43.039%
2026-08-05	83.5000	83.5000	77.2300	77.2300	+32.698%	4	240	-41.033%
2026-08-04	62.1000	62.1000	58.2000	58.2000	-3.322%	10	243	-21.753%
2026-08-03	60.2000	60.2000	60.2000	60.2000	-3.680%	1	250	-24.352%
2026-07-31	62.0000	62.5000	62.0000	62.5000	-15.825%	3	250	-27.136%
2026-07-30	74.2500	74.2500	74.2500	74.2500	-26.558%	2	249	-38.667%
2026-07-29	101.1000	101.1000	101.1000	101.1000	+0.959%	1	251	-54.955%
2026-07-28	102.1100	102.1100	100.1400	100.1400	+38.468%	3	251	-54.524%
2026-07-15	72.3000	72.3700	72.3000	72.3200	-5.241%	7	249	-37.030%
2026-07-14	76.3200	76.3200	76.3200	76.3200	-13.957%	1	251	-40.330%
2026-07-13	90.5000	90.5000	88.7000	88.7000	-2.205%	2	251	-48.658%
2026-07-10	88.0000	90.7000	88.0000	90.7000	-8.263%	14	250	-49.791%
2026-07-09	103.0000	103.0000	98.6000	98.8700	-8.614%	4	236	-53.940%
2026-07-08	108.1900	108.1900	108.1900	108.1900	-3.402%	1	234	-57.907%
2026-07-07	112.0000	112.0300	112.0000	112.0000	+10.399%	3	234	-59.339%
2026-07-06	94.1500	101.4500	94.1500	101.4500	+1.298%	4	232	-55.111%
2026-07-02	106.8500	106.8500	100.1500	100.1500	-4.637%	4	227	-54.528%
2026-06-29	108.3000	111.1700	105.0200	105.0200	+2.609%	4	227	-56.637%
2026-06-26	96.6300	102.3500	96.6300	102.3500	+44.664%	6	226	-55.506%
2026-06-25	67.4000	73.0000	67.4000	70.7500	+4.505%	49	220	-35.633%
2026-06-24	63.9000	67.7000	63.9000	67.7000	+11.716%	2	212	-32.733%
2026-06-23	60.4000	61.0000	59.8000	60.6000	+1.000%	132	211	-24.851%
2026-06-18	60.0000	60.0000	60.0000	60.0000	-16.782%	2	172	-24.100%
2026-06-16	72.1000	72.1000	72.1000	72.1000	-5.194%	1	172	-36.838%
2026-06-15	70.4300	76.0500	70.4300	76.0500	-12.707%	4	171	-40.118%
2026-06-10	91.0800	91.5500	87.1200	87.1200	-1.280%	3	168	-47.727%
2026-06-09	93.0000	96.9500	86.8100	88.2500	-0.943%	27	167	-48.397%
2026-06-08	92.0500	92.0500	89.0900	89.0900	+0.963%	4	170	-48.883%
2026-06-05	88.9500	91.5500	84.7500	88.2400	+11.372%	98	168	-48.391%
2026-06-04	79.2300	79.2300	79.2300	79.2300	+28.829%	1	240	-42.522%
2026-06-03	61.5000	61.5000	61.5000	61.5000	+10.612%	1	240	-25.951%
2026-06-02	55.6000	55.6000	55.6000	55.6000	-8.281%	1	240	-18.094%
2026-06-01	61.0000	61.0000	60.6200	60.6200	-10.590%	7	240	-24.876%
2026-05-29	67.8000	67.8000	67.8000	67.8000	-17.688%	3	237	-32.832%
2026-05-28	82.3700	82.3700	82.3700	82.3700	+58.404%	1	237	-44.713%
2026-05-26	53.0400	53.0400	52.0000	52.0000	+1.861%	2	236	-12.423%
2026-05-22	51.9400	51.9400	50.2000	51.0500	+13.444%	13	234	-10.793%
2026-05-21	45.0000	45.0000	45.0000	45.0000	+28.023%	1	234	+1.200%
2026-05-18	32.7400	35.1500	32.7400	35.1500	-8.938%	4	234	+29.559%
2026-05-15	38.0000	38.9000	37.8000	38.6000	+2.660%	28	234	+17.979%
2026-05-14	37.0000	37.8000	36.7600	37.6000	+9.207%	26	235	+21.117%
2026-05-11	33.9000	34.4300	33.9000	34.4300	+10.176%	2	238	+32.268%
2026-05-05	32.0000	32.0000	31.2500	31.2500	+5.932%	2	238	+45.728%
2026-05-04	28.4000	29.5000	28.4000	29.5000	+29.103%	12	237	+54.373%
2026-04-30	22.3500	22.8500	22.3500	22.8500	-8.600%	29	237	+99.300%
2026-04-22	24.9500	25.0600	24.6000	25.0000	-3.101%	8	213	+82.160%
2026-04-20	26.1000	26.1000	25.8000	25.8000	+10.256%	2	213	+76.512%
2026-04-16	23.3500	23.4000	23.3500	23.4000	+5.405%	2	213	+94.615%
2026-04-15	25.5600	25.6000	22.2000	22.2000	-15.461%	27	213	+105.135%
2026-04-14	27.2500	27.2500	26.2600	26.2600	-4.509%	76	188	+73.420%
2026-04-13	27.5000	27.5000	27.5000	27.5000	-10.277%	1	113	+65.600%
2026-04-10	30.6500	30.6500	30.6500	30.6500	-4.606%	3	113	+48.581%
2026-04-08	31.7800	32.1300	31.7800	32.1300	+8.878%	2	112	+41.737%
2026-04-07	29.4000	29.6100	29.2500	29.5100	-5.326%	32	112	+54.321%
2026-04-06	31.0400	31.5800	31.0400	31.1700	-4.240%	14	118	+46.102%
2026-04-02	35.9200	35.9200	32.5000	32.5500	-17.070%	6	113	+39.908%
2026-04-01	39.7500	39.8000	39.2500	39.2500	+32.155%	8	113	+16.025%
2026-03-31	29.3700	29.7000	29.1300	29.7000	+16.929%	3	117	+53.333%
2026-03-30	25.4000	25.4000	25.4000	25.4000	-2.270%	2	118	+79.291%
2026-03-27	26.1000	26.2100	25.8700	25.9900	-4.659%	14	116	+75.221%
2026-03-26	28.6500	28.6500	26.8900	27.2600	-6.000%	19	114	+67.058%
2026-03-25	30.2500	30.3000	29.0000	29.0000	+1.754%	4	113	+57.034%
2026-03-24	28.2600	29.0900	27.8900	28.5000	-7.166%	70	114	+59.789%
2026-03-23	31.9000	32.4000	30.7000	30.7000	-6.345%	24	120	+48.339%
2026-03-20	32.1100	32.8500	31.8200	32.7800	+4.528%	74	120	+38.926%
2026-03-18	31.0500	31.3600	28.2000	31.3600	-2.153%	6	107	+45.217%
2026-03-17	36.0000	36.3700	32.0500	32.0500	-32.341%	23	102	+42.090%
2026-03-13	49.7700	49.7700	45.1900	47.3700	+4.018%	38	86	-3.863%
2026-03-12	45.8700	45.8700	45.5400	45.5400	-10.881%	5	67	0.000%
2026-03-10	51.7100	52.2100	49.2000	51.1000	+4.137%	22	62	-10.881%
2026-03-09	49.0700	49.0700	49.0700	49.0700	+3.197%	7	52	-7.194%
2026-03-06	48.0000	53.1200	47.5500	47.5500	-18.017%	59	45	-4.227%
2026-03-02	58.0000	58.0000	58.0000	58.0000	-0.515%	1	2	-21.483%
2026-02-27	58.3000	58.3000	58.3000	58.3000	0.000%	1	1	-21.887%