Dark

LLY20270319C1580
LLY Mar 19 2027 1580.00 Call (LLY270319C01580000)
option OPRA

EOD

Sep 9, 2026

21.75-7.407%(-1.74)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	23.0000	23.0000	21.7500	21.7500	-7.407%	3	567	0.000%
2026-09-08	22.0100	23.4900	22.0100	23.4900	-3.014%	33	569	-7.407%
2026-09-04	26.7200	27.1700	24.2200	24.2200	-10.396%	6	570	-10.198%
2026-09-03	28.6200	29.1500	27.0300	27.0300	-7.113%	37	570	-19.534%
2026-09-02	30.8800	30.9400	28.7700	29.1000	-3.642%	17	570	-25.258%
2026-09-01	30.0800	30.2000	30.0800	30.2000	-1.757%	2	560	-27.980%
2026-08-28	30.7400	30.7400	30.7400	30.7400	-3.877%	2	559	-29.245%
2026-08-27	31.9800	31.9800	31.9800	31.9800	-11.167%	2	559	-31.989%
2026-08-26	36.0000	36.0000	36.0000	36.0000	-18.791%	1	559	-39.583%
2026-08-25	46.4300	46.4300	44.3300	44.3300	-18.195%	13	558	-50.936%
2026-08-21	46.3200	54.1900	46.3200	54.1900	-1.865%	16	569	-59.863%
2026-08-20	55.2000	55.2700	55.1600	55.2200	-2.438%	4	563	-60.612%
2026-08-19	55.8800	56.7700	53.8200	56.6000	+62.410%	25	563	-61.572%
2026-08-17	35.0500	35.0500	34.6000	34.8500	-0.994%	4	573	-37.590%
2026-08-14	34.0000	35.5900	34.0000	35.2000	-20.631%	8	573	-38.210%
2026-08-12	43.0000	44.3500	42.3100	44.3500	-6.808%	51	571	-50.958%
2026-08-11	47.7500	47.7500	47.5900	47.5900	+12.373%	2	587	-54.297%
2026-08-10	42.3500	42.3500	42.3500	42.3500	+2.791%	2	588	-48.642%
2026-08-06	41.4500	41.4500	41.2000	41.2000	+11.502%	2	588	-47.209%
2026-08-05	49.2000	49.2000	36.9500	36.9500	+18.620%	3	589	-41.137%
2026-08-03	31.1500	31.1500	31.1500	31.1500	-12.278%	1	587	-30.177%
2026-07-31	33.1500	35.5200	33.1500	35.5100	-10.667%	11	587	-38.750%
2026-07-30	40.9500	40.9500	39.7500	39.7500	-27.924%	23	586	-45.283%
2026-07-29	55.1500	55.1500	55.1500	55.1500	+8.992%	1	567	-60.562%
2026-07-27	50.6000	50.6000	50.6000	50.6000	-1.268%	1	566	-57.016%
2026-07-24	52.5000	52.5000	51.2500	51.2500	+27.488%	21	565	-57.561%
2026-07-15	40.2000	40.2000	40.2000	40.2000	-6.316%	10	569	-45.896%
2026-07-14	42.7000	43.1000	42.5700	42.9100	-17.322%	24	559	-49.313%
2026-07-13	48.5000	52.4000	48.5000	51.9000	-0.632%	15	579	-58.092%
2026-07-10	53.0000	53.0000	52.2300	52.2300	-18.998%	11	584	-58.357%
2026-07-08	64.4800	64.4800	64.4800	64.4800	-5.316%	1	575	-66.269%
2026-07-07	68.1600	68.1600	68.1000	68.1000	+18.827%	2	576	-68.062%
2026-07-06	57.3100	57.3100	57.3100	57.3100	-4.785%	1	576	-62.049%
2026-07-02	59.4600	60.1900	59.4600	60.1900	+17.490%	2	576	-63.864%
2026-07-01	51.6500	52.0500	50.8500	51.2300	-10.904%	6	576	-57.544%
2026-06-26	57.5000	57.5000	57.5000	57.5000	+66.909%	1	579	-62.174%
2026-06-18	34.9300	35.2800	34.3000	34.4500	-7.467%	16	576	-36.865%
2026-06-17	37.3000	37.3000	36.9000	37.2300	-22.421%	10	576	-41.579%
2026-06-12	54.4800	54.4800	47.9900	47.9900	-2.061%	27	576	-54.678%
2026-06-11	49.9000	49.9500	48.7000	49.0000	-12.029%	22	560	-55.612%
2026-06-09	55.0000	55.7000	55.0000	55.7000	-0.482%	6	560	-60.952%
2026-06-08	55.9700	55.9700	55.9700	55.9700	+23.691%	1	561	-61.140%
2026-06-04	41.1500	46.2000	41.1500	45.2500	+49.587%	9	560	-51.934%
2026-06-02	30.2500	30.2500	30.2500	30.2500	-9.701%	1	558	-28.099%
2026-06-01	34.0000	34.0000	33.5000	33.5000	-11.679%	4	558	-35.075%
2026-05-29	37.9000	37.9300	37.6000	37.9300	-18.395%	4	555	-42.658%
2026-05-28	47.0000	47.5000	46.1000	46.4800	+40.848%	49	555	-53.206%
2026-05-27	32.8000	33.0000	32.5000	33.0000	+13.014%	6	567	-34.091%
2026-05-26	29.2000	29.2000	29.2000	29.2000	+6.764%	1	569	-25.514%
2026-05-22	26.7400	27.7400	26.7400	27.3500	+37.922%	77	569	-20.475%
2026-05-19	19.8300	19.8300	19.8300	19.8300	+14.624%	1	597	+9.682%
2026-05-18	17.2600	17.3000	17.2600	17.3000	-12.449%	2	596	+25.723%
2026-05-14	19.4700	19.7600	18.6700	19.7600	+24.277%	9	596	+10.071%
2026-05-11	17.5000	17.5000	15.8100	15.9000	+22.308%	21	593	+36.792%
2026-05-08	13.3200	13.3200	13.0000	13.0000	-15.858%	50	597	+67.308%
2026-05-07	15.9000	16.0300	15.1800	15.4500	-9.649%	52	575	+40.777%
2026-05-06	18.0500	18.0500	16.9400	17.1000	-1.156%	101	585	+27.193%
2026-05-05	16.5000	17.3200	16.2000	17.3000	+8.125%	80	573	+25.723%
2026-05-04	14.9000	16.0000	14.6800	16.0000	+1.911%	171	559	+35.938%
2026-05-01	16.2000	16.2000	15.7000	15.7000	+17.164%	25	582	+38.535%
2026-04-30	12.0000	13.6500	12.0000	13.4000	+67.500%	27	582	+62.313%
2026-04-29	8.5500	8.6000	8.0000	8.0000	-14.803%	92	575	+171.875%
2026-04-28	9.8000	9.8000	8.9200	9.3900	-24.396%	84	539	+131.629%
2026-04-22	12.8100	13.5200	12.3600	12.4200	+9.235%	37	506	+75.121%
2026-04-21	11.3700	11.3700	11.3700	11.3700	-15.022%	1	496	+91.293%
2026-04-20	13.4200	13.5200	13.2100	13.3800	-0.742%	44	496	+62.556%
2026-04-17	13.4800	13.4800	13.4800	13.4800	+10.401%	1	496	+61.350%
2026-04-16	12.8700	13.0000	11.7800	12.2100	+2.090%	9	496	+78.133%
2026-04-15	12.9000	12.9000	11.9600	11.9600	-13.709%	57	498	+81.856%
2026-04-14	14.2000	14.2000	13.8600	13.8600	-1.000%	3	482	+56.926%
2026-04-13	15.0700	15.0700	13.8500	14.0000	-10.828%	8	482	+55.357%
2026-04-10	16.4500	16.7000	15.7000	15.7000	-10.846%	38	479	+38.535%
2026-04-09	15.7900	17.7000	15.7900	17.6100	+0.629%	62	480	+23.509%
2026-04-08	16.0500	17.5000	16.0500	17.5000	+13.636%	43	459	+24.286%
2026-04-07	14.2500	15.6500	13.9000	15.4000	-0.324%	123	448	+41.234%
2026-04-06	16.9500	17.3400	14.7400	15.4500	-12.216%	788	414	+40.777%
2026-04-02	20.5500	20.5500	17.5500	17.6000	-15.425%	228	209	+23.580%
2026-04-01	17.0000	24.4000	16.8000	20.8100	+32.886%	183	209	+4.517%
2026-03-31	15.6000	15.8400	15.4000	15.6600	+16.000%	38	145	+38.889%
2026-03-30	13.7000	13.7000	13.3500	13.5000	+1.504%	4	141	+61.111%
2026-03-27	13.3000	13.3000	13.3000	13.3000	-9.153%	1	140	+63.534%
2026-03-26	15.5500	15.5500	14.5000	14.6400	-9.181%	60	139	+48.566%
2026-03-25	16.2400	16.7900	15.9100	16.1200	+6.755%	64	139	+34.926%
2026-03-24	16.0000	16.0000	15.1000	15.1000	-6.386%	14	134	+44.040%
2026-03-23	16.4400	17.1600	15.9100	16.1300	-9.888%	178	134	+34.842%
2026-03-20	17.7700	18.4300	17.3400	17.9000	-1.648%	98	53	+21.508%
2026-03-19	17.6000	18.2000	17.6000	18.2000	-39.535%	2	9	+19.505%
2026-03-10	30.1000	30.1000	30.1000	30.1000	+7.500%	1	8	-27.741%
2026-03-05	28.0000	28.0000	28.0000	28.0000	-3.114%	5	7	-22.321%
2026-03-04	28.9000	28.9000	28.9000	28.9000	-8.108%	1	2	-24.740%
2026-02-26	31.1000	31.4500	31.1000	31.4500	0.000%	2	1	-30.843%