Dark

LLY20270617C1000
LLY Jun 17 2027 1000.00 Call (LLY270617C01000000)
option OPRA

EOD

Jul 24, 2026

305.60+8.177%(+23.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	305.6000	305.6000	305.6000	305.6000	+8.177%	1	299	0.000%
2026-07-22	282.5000	282.5000	282.5000	282.5000	-0.353%	3	299	+8.177%
2026-07-20	284.3000	284.3000	283.5000	283.5000	-13.567%	2	301	+7.795%
2026-07-08	324.5400	328.0000	324.5400	328.0000	-3.812%	2	302	-6.829%
2026-07-07	330.3500	341.0000	330.3500	341.0000	+5.576%	2	303	-10.381%
2026-07-02	335.1000	335.1000	322.9900	322.9900	+7.980%	3	302	-5.384%
2026-07-01	299.1200	299.1200	299.1200	299.1200	-10.817%	1	302	+2.166%
2026-06-29	335.4000	335.4000	335.4000	335.4000	+4.957%	1	302	-8.885%
2026-06-26	309.4500	319.5600	309.4500	319.5600	+33.707%	3	302	-4.369%
2026-06-22	239.0000	239.0000	239.0000	239.0000	-2.449%	1	304	+27.866%
2026-06-17	249.4300	249.4300	245.0000	245.0000	-5.798%	4	305	+24.735%
2026-06-16	260.0800	260.0800	260.0800	260.0800	+0.709%	5	305	+17.502%
2026-06-15	258.2500	258.2500	258.2500	258.2500	-10.017%	3	308	+18.335%
2026-06-10	287.0000	287.0000	287.0000	287.0000	+3.986%	1	311	+6.481%
2026-06-09	276.0000	276.0000	276.0000	276.0000	-2.817%	1	311	+10.725%
2026-06-08	294.0500	294.0500	284.0000	284.0000	+3.991%	3	311	+7.606%
2026-06-05	276.0000	290.0000	273.1000	273.1000	+17.843%	9	310	+11.900%
2026-06-03	225.8900	231.7500	225.8900	231.7500	+3.691%	2	317	+31.866%
2026-06-02	208.0000	223.5000	208.0000	223.5000	-1.106%	2	317	+36.734%
2026-06-01	226.5300	226.5300	226.0000	226.0000	-0.221%	2	317	+35.221%
2026-05-29	237.0000	237.0000	226.5000	226.5000	-17.935%	2	317	+34.923%
2026-05-28	235.4500	276.0000	235.4500	276.0000	+21.532%	6	317	+10.725%
2026-05-27	227.1000	227.1000	227.1000	227.1000	+2.886%	2	313	+34.566%
2026-05-26	220.7300	220.7300	220.7300	220.7300	+3.805%	3	315	+38.450%
2026-05-22	213.4000	213.4000	212.6400	212.6400	+6.827%	3	314	+43.717%
2026-05-21	198.0000	199.0500	197.6500	199.0500	+20.636%	3	317	+53.529%
2026-05-18	174.1500	174.1500	160.0200	165.0000	-6.711%	4	317	+85.212%
2026-05-13	172.3000	176.8700	171.5500	176.8700	+6.612%	3	318	+72.782%
2026-05-12	165.9000	165.9000	165.9000	165.9000	+7.032%	2	318	+84.207%
2026-05-11	160.2500	165.0000	155.0000	155.0000	+11.913%	4	318	+97.161%
2026-05-08	150.0000	150.0000	138.5000	138.5000	-10.645%	6	320	+120.650%
2026-05-07	155.0000	155.0000	155.0000	155.0000	-4.697%	4	316	+97.161%
2026-05-06	162.7500	163.1500	162.5000	162.6400	+2.309%	5	315	+87.900%
2026-05-05	158.9700	158.9700	158.9700	158.9700	+7.087%	3	316	+92.238%
2026-05-04	148.4500	148.4500	148.4500	148.4500	-0.934%	2	316	+105.861%
2026-05-01	152.6400	152.6400	149.8500	149.8500	+7.296%	5	317	+103.937%
2026-04-30	118.6000	139.6600	116.7000	139.6600	+35.922%	15	317	+118.817%
2026-04-29	102.7500	102.7500	102.7500	102.7500	-3.066%	1	319	+197.421%
2026-04-28	107.0000	109.4000	102.0000	106.0000	-4.081%	10	319	+188.302%
2026-04-27	110.5100	110.5100	110.5100	110.5100	+0.784%	1	314	+176.536%
2026-04-24	111.9200	111.9200	102.7400	109.6500	-15.977%	12	314	+178.705%
2026-04-22	130.5000	130.5000	130.5000	130.5000	+14.655%	1	324	+134.176%
2026-04-21	125.0500	125.0500	113.8200	113.8200	-12.795%	2	324	+168.494%
2026-04-20	133.1300	133.5400	130.5200	130.5200	+7.089%	3	324	+134.140%
2026-04-16	122.3400	122.3400	121.8800	121.8800	-12.693%	14	325	+150.738%
2026-04-13	139.6000	139.6000	139.6000	139.6000	-10.564%	1	332	+118.911%
2026-04-08	156.0900	156.0900	156.0900	156.0900	+10.686%	1	332	+95.784%
2026-04-07	131.9600	141.0200	131.9600	141.0200	-0.697%	2	332	+116.707%
2026-04-06	142.0100	142.0100	142.0100	142.0100	-2.062%	1	332	+115.196%
2026-04-02	156.0000	156.1000	145.0000	145.0000	-8.326%	29	339	+110.759%
2026-04-01	165.0000	165.0000	158.1700	158.1700	+16.473%	12	339	+93.210%
2026-03-31	135.8000	135.8000	135.8000	135.8000	+11.770%	1	335	+125.037%
2026-03-27	121.0000	121.5000	121.0000	121.5000	-11.353%	3	335	+151.523%
2026-03-25	135.5000	137.0600	135.5000	137.0600	+5.528%	3	333	+122.968%
2026-03-24	129.8800	129.8800	129.8800	129.8800	-7.756%	1	330	+135.294%
2026-03-20	140.8800	142.4000	140.6300	140.8000	-2.830%	6	329	+117.045%
2026-03-17	170.0000	170.0000	143.6100	144.9000	-18.919%	12	327	+110.904%
2026-03-12	178.7100	178.7100	178.7100	178.7100	-6.606%	4	329	+71.003%
2026-03-10	191.0000	191.3500	191.0000	191.3500	+1.003%	2	333	+59.707%
2026-03-09	189.4500	189.4500	189.4500	189.4500	+8.257%	2	333	+61.309%
2026-03-06	175.0000	175.0000	175.0000	175.0000	-0.143%	5	335	+74.629%
2026-03-05	178.0000	178.0000	169.7600	175.2500	-7.029%	6	330	+74.379%
2026-03-04	188.5000	188.5000	188.5000	188.5000	-2.332%	1	326	+62.122%
2026-03-03	191.3000	193.4300	189.0000	193.0000	-6.302%	4	326	+58.342%
2026-03-02	205.9800	205.9800	205.9800	205.9800	+2.990%	1	326	+48.364%
2026-02-26	200.0000	200.0000	200.0000	200.0000	-2.439%	1	325	+52.800%
2026-02-25	208.5000	208.5000	205.0000	205.0000	-9.292%	2	324	+49.073%
2026-02-23	213.1500	226.0000	213.1500	226.0000	+16.495%	12	324	+35.221%
2026-02-20	194.0000	194.0000	194.0000	194.0000	0.000%	2	318	+57.526%
2026-02-19	194.0000	194.0000	194.0000	194.0000	-9.460%	1	316	+57.526%
2026-02-17	214.2700	214.2700	214.2700	214.2700	-3.482%	1	316	+42.624%
2026-02-12	214.8000	222.0000	212.8900	222.0000	+11.106%	4	317	+37.658%
2026-02-11	203.0000	203.0000	199.8100	199.8100	-7.065%	4	319	+52.945%
2026-02-10	215.0000	215.0000	215.0000	215.0000	-2.273%	1	319	+42.140%
2026-02-09	250.0000	250.0000	220.0000	220.0000	-1.786%	4	319	+38.909%
2026-02-06	224.0000	224.0000	224.0000	224.0000	+10.345%	1	318	+36.429%
2026-02-05	208.5000	215.5200	203.0000	203.0000	-21.824%	6	318	+50.542%
2026-02-04	241.2300	262.6400	241.0000	259.6700	+33.164%	13	318	+17.688%
2026-02-03	189.2500	195.0000	189.2500	195.0000	-9.885%	8	326	+56.718%
2026-01-30	200.0000	216.3900	200.0000	216.3900	+6.649%	3	326	+41.226%
2026-01-29	202.9000	202.9000	202.9000	202.9000	+3.812%	1	327	+50.616%
2026-01-28	200.6500	200.6500	193.2700	195.4500	-18.174%	6	327	+56.357%
2026-01-21	238.8600	238.8600	238.8600	238.8600	+7.112%	1	325	+27.941%
2026-01-16	221.3700	223.0000	221.0000	223.0000	+9.212%	3	326	+37.040%
2026-01-15	215.0000	215.0000	204.1900	204.1900	-15.937%	4	326	+49.665%
2026-01-14	242.9000	242.9000	242.9000	242.9000	-1.059%	1	329	+25.813%
2026-01-13	245.5000	245.5000	245.5000	245.5000	+0.356%	2	329	+24.481%
2026-01-09	244.6300	244.6300	244.6300	244.6300	-6.146%	2	331	+24.923%
2026-01-07	268.1100	270.0000	260.6500	260.6500	+11.389%	4	330	+17.245%
2026-01-06	220.0000	234.0000	220.0000	234.0000	+7.143%	12	332	+30.598%
2026-01-05	220.0000	223.9000	218.4000	218.4000	-11.064%	24	339	+39.927%
2025-12-26	245.5700	245.5700	245.5700	245.5700	-2.937%	5	339	+24.445%
2025-12-23	253.0000	253.0000	253.0000	253.0000	+2.450%	2	344	+20.791%
2025-12-19	246.9500	246.9500	246.9500	246.9500	+2.257%	2	344	+23.750%
2025-12-18	238.5000	241.7800	238.5000	241.5000	+2.762%	12	344	+26.542%
2025-12-17	235.0100	235.0100	235.0100	235.0100	+12.359%	20	355	+30.037%
2025-12-11	212.5000	216.6400	209.0000	209.1600	+10.154%	729	342	+46.108%
2025-12-10	189.8800	189.8800	189.8800	189.8800	+0.466%	1	1,002	+60.944%
2025-12-09	200.0000	200.0000	189.0000	189.0000	-1.393%	2	1,001	+61.693%
2025-12-08	194.8700	194.8700	191.6700	191.6700	-4.165%	2	1,000	+59.441%
2025-12-05	200.0000	200.0000	200.0000	200.0000	-13.585%	1	1,001	+52.800%
2025-12-02	234.6100	235.9000	231.4400	231.4400	-2.065%	5	1,001	+32.043%
2025-12-01	242.9000	242.9000	236.3200	236.3200	-4.710%	2	1,002	+29.316%
2025-11-28	248.1000	249.0000	248.0000	248.0000	-7.635%	113	1,002	+23.226%
2025-11-26	271.6600	271.6600	265.0100	268.5000	+9.771%	10	1,035	+13.818%
2025-11-21	244.6000	244.6000	244.6000	244.6000	+4.085%	1	1,035	+24.939%
2025-11-20	235.0000	235.0000	235.0000	235.0000	-1.314%	1	1,035	+30.043%
2025-11-19	233.2400	238.1300	233.2400	238.1300	+4.857%	3	1,035	+28.333%
2025-11-18	226.4000	227.1000	226.4000	227.1000	+4.428%	4	1,034	+34.566%
2025-11-13	215.1300	217.4700	215.1300	217.4700	+3.066%	3	1,034	+40.525%
2025-11-12	200.5000	213.7000	200.5000	211.0000	+9.162%	11	1,034	+44.834%
2025-11-11	186.8000	198.1800	186.8000	193.2900	+7.983%	7	1,038	+58.104%
2025-11-10	180.0000	182.4500	179.0000	179.0000	+14.744%	5	1,036	+70.726%
2025-11-06	156.0000	156.0000	156.0000	156.0000	-8.974%	1	1,037	+95.897%
2025-11-05	154.3200	172.0000	154.3200	171.3800	+29.833%	13	1,038	+78.317%
2025-11-04	142.0000	142.0000	132.0000	132.0000	-2.222%	3	1,039	+131.515%
2025-11-03	125.0000	135.0000	125.0000	135.0000	+27.358%	5	1,038	+126.370%
2025-10-30	95.3200	106.0000	95.3200	106.0000	+16.164%	9	1,038	+188.302%
2025-10-29	93.5200	93.5200	91.2500	91.2500	-3.947%	283	1,040	+234.904%
2025-10-28	92.9400	95.0000	92.9400	95.0000	+1.064%	33	1,160	+221.684%
2025-10-27	92.4800	94.4200	92.4800	94.0000	-0.896%	5	1,165	+225.106%
2025-10-23	94.4500	94.8800	94.1000	94.8500	+5.389%	10	1,165	+222.193%
2025-10-22	90.0000	90.0000	90.0000	90.0000	+2.273%	4	1,168	+239.556%
2025-10-21	88.0000	88.0000	88.0000	88.0000	-2.222%	10	1,168	+247.273%
2025-10-20	89.3000	90.0000	89.3000	90.0000	+3.986%	32	1,177	+239.556%
2025-10-17	86.0000	86.5500	86.0000	86.5500	-9.844%	2	1,209	+253.091%
2025-10-16	96.0000	96.0000	96.0000	96.0000	+5.495%	3	1,209	+218.333%
2025-10-14	91.0000	91.0000	91.0000	91.0000	-13.333%	1	1,209	+235.824%
2025-10-10	105.0000	105.0000	105.0000	105.0000	+2.190%	11	1,209	+191.048%
2025-10-07	102.6300	103.0500	102.6300	102.7500	+2.208%	4	1,207	+197.421%
2025-10-03	100.5300	100.5300	100.5300	100.5300	+9.629%	1	1,207	+203.989%
2025-10-02	90.7500	91.7000	90.7500	91.7000	-1.398%	5	1,208	+233.261%
2025-10-01	77.0000	98.0000	77.0000	93.0000	+36.765%	15	1,209	+228.602%
2025-09-30	68.0000	68.0000	68.0000	68.0000	+24.771%	1	1,200	+349.412%
2025-09-26	54.5000	54.5000	54.5000	54.5000	+3.337%	1	1,199	+460.734%
2025-09-25	57.7500	57.7500	52.7400	52.7400	-9.769%	7	1,198	+479.446%
2025-09-24	60.5600	60.5600	58.4500	58.4500	-4.928%	8	1,201	+422.840%
2025-09-23	62.4200	62.4200	61.4800	61.4800	-3.938%	4	1,198	+397.072%
2025-09-22	64.0000	64.0000	64.0000	64.0000	-0.898%	1	1,194	+377.500%
2025-09-19	62.6000	65.3500	62.6000	64.5800	-8.436%	5	1,194	+373.212%
2025-09-17	70.5300	70.5300	70.5300	70.5300	+2.217%	10	1,196	+333.291%
2025-09-16	66.0000	69.4500	66.0000	69.0000	+9.524%	6	1,186	+342.899%
2025-09-12	61.9500	63.0000	61.9500	63.0000	+1.140%	13	1,186	+385.079%
2025-09-10	62.2900	62.2900	62.2900	62.2900	-2.672%	2	1,185	+390.608%
2025-09-09	59.5000	64.0000	59.5000	64.0000	+10.250%	2	1,185	+377.500%
2025-09-08	58.0500	58.5000	57.8000	58.0500	+5.622%	14	1,185	+426.443%
2025-09-05	56.0000	57.0000	54.9600	54.9600	-10.634%	5	1,179	+456.041%
2025-09-04	59.7400	61.9400	59.6200	61.5000	+2.024%	18	1,179	+396.911%
2025-09-03	58.9000	60.2800	58.9000	60.2800	+4.981%	3	1,174	+406.967%
2025-09-02	57.4200	57.4200	57.4200	57.4200	-2.264%	1	1,173	+432.219%
2025-08-29	58.7500	58.7500	58.7500	58.7500	-0.424%	1	1,173	+420.170%
2025-08-28	59.0000	59.0000	59.0000	59.0000	-3.199%	2	1,173	+417.966%
2025-08-27	62.9000	64.0000	60.9500	60.9500	+0.611%	14	1,172	+401.395%
2025-08-26	57.0000	60.5800	54.4300	60.5800	+23.633%	6	1,172	+404.457%
2025-08-25	52.7200	52.7200	49.0000	49.0000	-9.427%	5	1,172	+523.673%
2025-08-21	54.2500	54.2500	54.0000	54.1000	+5.049%	3	1,172	+464.880%
2025-08-20	49.8000	51.9900	48.5000	51.5000	-6.956%	6	1,172	+493.398%
2025-08-19	55.3600	55.3600	55.3500	55.3500	+2.786%	2	1,172	+452.123%
2025-08-18	54.3000	55.1500	53.1500	53.8500	+1.222%	68	1,170	+467.502%
2025-08-15	50.2200	53.2000	47.7500	53.2000	+18.222%	16	1,170	+474.436%
2025-08-14	38.0000	45.0000	38.0000	45.0000	+15.681%	12	1,162	+579.111%
2025-08-13	38.7000	38.9000	36.0000	38.9000	+14.749%	8	1,161	+685.604%
2025-08-12	32.5000	34.8000	32.5000	33.9000	-5.307%	1,005	1,160	+801.475%
2025-08-11	36.2000	36.5100	35.8000	35.8000	+8.485%	13	271	+753.631%
2025-08-08	40.9000	40.9000	32.0000	33.0000	-13.158%	22	265	+826.061%
2025-08-07	46.5300	46.5300	34.8000	38.0000	-41.923%	92	250	+704.211%
2025-08-06	65.4300	65.4300	65.4300	65.4300	-10.639%	1	215	+367.064%
2025-08-05	73.2200	73.2200	73.2200	73.2200	+1.680%	1	214	+317.372%
2025-08-04	72.0100	72.0100	72.0100	72.0100	+0.615%	1	214	+324.386%
2025-08-01	71.5700	71.5700	71.5700	71.5700	+3.320%	2	214	+326.995%
2025-07-31	69.2700	69.2700	69.2700	69.2700	-9.934%	2	214	+341.172%
2025-07-29	74.8400	78.5000	73.9500	76.9100	-19.025%	10	214	+297.348%
2025-07-28	99.0100	99.0100	94.9800	94.9800	-1.575%	7	212	+221.752%
2025-07-25	95.7700	96.5000	95.7700	96.5000	+11.303%	3	209	+216.684%
2025-07-23	86.7000	86.7000	86.7000	86.7000	+7.395%	1	207	+252.480%
2025-07-22	81.5400	81.5400	80.7300	80.7300	+4.168%	4	207	+278.546%
2025-07-21	78.2000	78.4100	77.5000	77.5000	+2.256%	5	211	+294.323%
2025-07-17	86.1500	86.1500	75.7900	75.7900	-7.573%	6	208	+303.219%
2025-07-15	92.5000	92.5000	82.0000	82.0000	-10.480%	3	207	+272.683%
2025-07-14	97.0000	97.0000	91.6000	91.6000	+1.665%	3	208	+233.624%
2025-07-10	90.1000	90.1000	90.1000	90.1000	+4.343%	2	205	+239.179%
2025-07-09	86.3500	86.3500	86.3500	86.3500	+1.852%	3	205	+253.909%
2025-07-08	85.5800	85.5800	84.7800	84.7800	+7.316%	6	202	+260.462%
2025-07-07	84.0000	84.0000	79.0000	79.0000	-10.227%	2	202	+286.835%
2025-06-30	89.0000	89.0000	88.0000	88.0000	-10.976%	2	202	+247.273%
2025-06-27	98.8500	98.8500	98.8500	98.8500	+0.867%	2	201	+209.155%
2025-06-26	98.0000	98.0000	98.0000	98.0000	+3.616%	4	201	+211.837%
2025-06-25	90.6000	94.5800	90.6000	94.5800	+8.588%	2	201	+223.113%
2025-06-23	95.0000	95.0000	87.0000	87.1000	+0.276%	9	200	+250.861%
2025-06-20	90.0000	90.0000	83.8000	86.8600	-20.929%	18	199	+251.831%
2025-06-11	109.8500	109.8500	109.8500	109.8500	+1.226%	2	196	+178.198%
2025-06-10	108.5200	108.5200	108.5200	108.5200	+16.688%	1	196	+181.607%
2025-06-06	93.0300	93.0300	93.0000	93.0000	+7.714%	8	196	+228.602%
2025-06-05	86.3400	86.3400	86.3400	86.3400	-6.162%	1	196	+253.950%
2025-06-04	89.5000	92.0200	89.5000	92.0100	+7.051%	4	197	+232.138%
2025-06-03	84.4500	88.0000	84.4500	85.9500	+4.283%	7	197	+255.556%
2025-06-02	80.9700	82.4200	80.3300	82.4200	+1.628%	13	199	+270.784%
2025-05-30	73.0000	81.1000	73.0000	81.1000	+10.566%	12	204	+276.819%
2025-05-28	76.5000	76.5000	72.9000	73.3500	-4.455%	3	200	+316.633%
2025-05-27	73.0900	76.7700	73.0900	76.7700	+6.803%	2	198	+298.072%
2025-05-23	72.1500	72.1500	71.8800	71.8800	-0.759%	12	192	+325.153%
2025-05-22	72.4300	72.4300	72.4300	72.4300	-8.316%	3	192	+321.925%
2025-05-21	79.0000	79.0000	79.0000	79.0000	-8.140%	1	192	+286.835%
2025-05-16	82.4200	86.0000	82.4200	86.0000	+9.068%	10	192	+255.349%
2025-05-15	70.0000	78.9700	69.5000	78.8500	+15.786%	24	191	+287.571%
2025-05-14	72.7000	72.7000	68.1000	68.1000	-14.768%	5	190	+348.752%
2025-05-13	82.0000	82.0000	79.9000	79.9000	-5.186%	19	190	+282.478%
2025-05-12	77.1000	84.2700	71.7500	84.2700	+5.338%	7	174	+262.644%
2025-05-09	80.0000	80.0000	80.0000	80.0000	-4.134%	2	171	+282.000%
2025-05-08	85.0000	85.0000	81.6300	83.4500	-10.605%	37	170	+266.207%
2025-05-06	103.0000	103.0000	93.3000	93.3500	-19.768%	51	167	+227.370%
2025-05-02	116.3500	116.3500	116.3500	116.3500	-1.398%	4	160	+162.656%
2025-05-01	118.0000	118.0000	118.0000	118.0000	-24.913%	2	160	+158.983%
2025-04-30	149.5000	157.1500	149.5000	157.1500	+8.905%	11	158	+94.464%
2025-04-28	144.5000	144.5000	144.3000	144.3000	+7.446%	5	164	+111.781%
2025-04-24	134.3000	134.3000	134.3000	134.3000	+11.805%	100	162	+127.550%
2025-04-23	120.1200	120.1200	120.1200	120.1200	-9.275%	4	62	+154.412%
2025-04-17	126.0000	132.4000	126.0000	132.4000	+65.252%	8	60	+130.816%
2025-04-16	80.1200	80.1200	80.1200	80.1200	-9.006%	1	60	+281.428%
2025-04-14	88.0500	88.0500	88.0500	88.0500	+6.987%	1	60	+247.076%
2025-04-11	82.3000	82.3000	82.3000	82.3000	+12.509%	2	60	+271.324%
2025-04-10	73.1500	73.1500	73.1500	73.1500	-8.103%	5	61	+317.772%
2025-04-09	73.6000	79.6000	73.0200	79.6000	-9.802%	22	61	+283.920%
2025-04-08	88.2500	88.2500	88.2500	88.2500	+15.314%	4	44	+246.289%
2025-04-07	66.0000	76.5300	66.0000	76.5300	-14.011%	2	44	+299.321%
2025-04-04	87.5000	89.0000	87.2800	89.0000	-14.833%	88	42	+243.371%
2025-04-03	104.5000	104.5000	104.5000	104.5000	-7.986%	9	56	+192.440%
2025-03-31	105.0000	113.5700	105.0000	113.5700	-9.325%	34	47	+169.085%
2025-03-21	125.2500	125.2500	125.2500	125.2500	+0.570%	2	14	+143.992%
2025-03-19	124.5400	124.5400	124.5400	124.5400	+13.735%	1	13	+145.383%
2025-03-13	108.2000	109.5000	106.5200	109.5000	0.000%	15	0	+179.087%