Dark

LLY20270617C1040
LLY Jun 17 2027 1040.00 Call (LLY270617C01040000)
option OPRA

EOD

Sep 3, 2026

228.00-3.061%(-7.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	228.0000	228.0000	228.0000	228.0000	-3.061%	1	241	0.000%
2026-08-31	231.9500	235.2000	231.9500	235.2000	-3.953%	2	240	-3.061%
2026-08-27	244.8800	244.8800	244.8800	244.8800	-24.883%	1	240	-6.893%
2026-08-19	330.0000	330.0000	326.0000	326.0000	+29.612%	3	239	-30.061%
2026-07-30	251.5200	251.5200	251.5200	251.5200	-15.696%	5	241	-9.351%
2026-07-09	298.3500	298.3500	298.3500	298.3500	+24.313%	1	241	-23.580%
2026-06-25	240.0000	240.0000	240.0000	240.0000	+11.904%	1	242	-5.000%
2026-06-18	214.4700	214.4700	214.4700	214.4700	-7.152%	1	241	+6.309%
2026-06-15	231.0000	231.0000	230.9200	230.9900	-13.616%	20	241	-1.294%
2026-06-09	267.1500	267.4000	267.1500	267.4000	+7.901%	2	252	-14.734%
2026-06-05	247.8200	247.8200	247.8200	247.8200	+4.964%	1	251	-7.998%
2026-06-04	220.7000	236.1000	220.7000	236.1000	+20.367%	2	251	-3.431%
2026-06-02	194.2100	196.1500	194.2100	196.1500	-4.317%	3	251	+16.238%
2026-06-01	205.0000	205.0000	205.0000	205.0000	-13.043%	1	250	+11.220%
2026-05-28	235.7500	235.7500	235.7500	235.7500	+14.442%	1	250	-3.287%
2026-05-27	206.0000	206.0000	206.0000	206.0000	+4.569%	1	251	+10.680%
2026-05-22	184.5700	197.0000	184.5700	197.0000	+9.902%	21	252	+15.736%
2026-05-21	179.8300	179.8300	179.2000	179.2500	+6.601%	3	232	+27.197%
2026-05-20	168.1500	168.1500	168.1500	168.1500	+3.925%	1	232	+35.593%
2026-05-15	161.8000	161.8000	161.8000	161.8000	+8.627%	1	230	+40.915%
2026-05-05	148.9500	148.9500	148.9500	148.9500	+12.127%	1	229	+53.072%
2026-05-04	132.4900	133.0000	132.4900	132.8400	-0.008%	5	229	+71.635%
2026-05-01	133.6500	133.6500	132.8500	132.8500	+58.155%	2	227	+71.622%
2026-04-29	83.5000	84.0000	83.5000	84.0000	-13.250%	2	227	+171.429%
2026-04-24	96.8300	96.8300	96.8300	96.8300	-7.842%	1	228	+135.464%
2026-04-21	100.2500	105.0700	100.2500	105.0700	-11.994%	2	228	+116.998%
2026-04-20	119.3900	119.3900	119.3900	119.3900	-6.125%	300	228	+90.971%
2026-04-13	127.1800	127.1800	127.1800	127.1800	-1.943%	2	331	+79.273%
2026-04-02	140.7500	140.9000	129.7000	129.7000	+21.556%	3	333	+75.790%
2026-03-30	106.7000	106.7000	106.7000	106.7000	-18.275%	1	333	+113.683%
2026-03-17	130.5600	130.5600	130.5600	130.5600	-18.730%	50	333	+74.632%
2026-03-16	160.6500	160.6500	160.6500	160.6500	-5.249%	1	293	+41.923%
2026-03-13	171.6400	171.6400	169.5500	169.5500	+6.535%	2	293	+34.474%
2026-03-12	159.1500	159.1500	159.1500	159.1500	-0.469%	1	293	+43.261%
2026-03-05	159.9000	159.9000	159.9000	159.9000	-5.719%	50	292	+42.589%
2026-03-04	169.6000	169.6000	169.6000	169.6000	-11.644%	1	242	+34.434%
2026-02-27	191.9500	191.9500	191.9500	191.9500	+7.235%	3	241	+18.781%
2026-02-26	179.0000	179.0000	179.0000	179.0000	-11.605%	1	239	+27.374%
2026-02-24	200.0000	202.5000	200.0000	202.5000	+4.252%	3	238	+12.593%
2026-02-23	194.2400	194.2400	194.2400	194.2400	+8.514%	1	240	+17.381%
2026-02-18	179.0000	179.0000	179.0000	179.0000	-5.526%	1	240	+27.374%
2026-02-12	186.7500	193.4000	186.5500	189.4700	+2.722%	6	239	+20.336%
2026-02-11	184.7500	184.7500	184.4500	184.4500	-3.882%	2	236	+23.611%
2026-02-10	191.3800	192.0000	187.6900	191.9000	-1.144%	105	235	+18.812%
2026-02-05	195.0000	195.0000	194.1200	194.1200	-18.093%	101	131	+17.453%
2026-02-04	237.0000	237.0000	237.0000	237.0000	+18.946%	2	39	-3.797%
2026-02-02	199.2500	199.2500	199.2500	199.2500	+13.095%	5	40	+14.429%
2026-01-28	176.1800	176.1800	176.1800	176.1800	-10.569%	1	43	+29.413%
2026-01-27	197.0000	197.0000	197.0000	197.0000	-11.809%	1	43	+15.736%
2026-01-22	223.3800	223.3800	223.3800	223.3800	+15.711%	1	42	+2.068%
2026-01-20	193.0500	193.0500	193.0500	193.0500	-18.887%	1	42	+18.104%
2026-01-07	238.0000	238.0000	238.0000	238.0000	+19.839%	1	42	-4.202%
2026-01-05	222.4300	222.4300	198.6000	198.6000	-10.233%	11	41	+14.804%
2026-01-02	221.5200	221.5300	221.2400	221.2400	+14.006%	12	41	+3.056%
2025-12-12	194.0600	194.0600	194.0600	194.0600	-10.365%	1	41	+17.489%
2025-12-02	216.5000	216.5000	216.5000	216.5000	-2.697%	1	41	+5.312%
2025-12-01	223.2000	223.2000	222.5000	222.5000	-1.766%	2	42	+2.472%
2025-11-21	226.5000	226.5000	226.5000	226.5000	+22.764%	12	43	+0.662%
2025-11-12	184.5000	184.5000	184.5000	184.5000	+3.148%	5	32	+23.577%
2025-11-11	173.5000	178.8700	173.5000	178.8700	+6.470%	3	34	+27.467%
2025-11-10	168.0000	168.0000	168.0000	168.0000	+18.268%	1	34	+35.714%
2025-11-05	142.0000	142.0500	142.0000	142.0500	+61.862%	2	33	+60.507%
2025-10-03	87.7600	87.7600	87.7600	87.7600	+3.417%	3	33	+159.799%
2025-10-01	77.8500	85.0700	77.8500	84.8600	+62.411%	7	32	+168.678%
2025-09-08	51.5500	52.2500	51.5500	52.2500	-0.286%	2	32	+336.364%
2025-09-04	51.7000	52.4000	51.7000	52.4000	+59.513%	2	31	+335.115%
2025-08-13	32.8500	32.8500	32.8500	32.8500	+5.968%	1	30	+594.064%
2025-08-08	31.0000	31.0000	31.0000	31.0000	-1.587%	2	30	+635.484%
2025-08-07	31.3500	31.5000	31.3500	31.5000	-62.898%	2	28	+623.810%
2025-07-25	84.9000	84.9000	84.9000	84.9000	-21.909%	10	27	+168.551%
2025-05-01	108.7200	108.7200	108.7200	108.7200	-12.499%	2	17	+109.713%
2025-04-24	124.2500	124.2500	124.2500	124.2500	+58.989%	2	19	+83.501%
2025-04-04	78.1500	78.1500	78.1500	78.1500	-30.533%	4	17	+191.747%
2025-03-26	112.4600	112.5000	112.4600	112.5000	+2.702%	2	17	+102.667%
2025-03-19	109.5400	109.5400	109.5400	109.5400	+13.891%	1	18	+108.143%
2025-03-13	95.9200	100.1000	95.9200	96.1800	-37.868%	18	24	+137.056%
2025-03-06	163.5900	163.5900	154.8000	154.8000	0.000%	24	24	+47.287%