Dark

LLY20270617C1050
LLY Jun 17 2027 1050.00 Call (LLY270617C01050000)
option OPRA

EOD

Jul 23, 2026

270.00+8.000%(+20.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	240.6500	270.0000	240.6500	270.0000	+8.000%	2	176	0.000%
2026-07-22	250.0000	250.0000	250.0000	250.0000	-2.724%	1	175	+8.000%
2026-07-21	257.0000	257.0000	257.0000	257.0000	-18.413%	1	175	+5.058%
2026-07-07	315.0000	315.0000	315.0000	315.0000	+1.613%	1	174	-14.286%
2026-06-29	310.0000	310.0000	310.0000	310.0000	+7.744%	1	174	-12.903%
2026-06-26	287.7200	287.7200	287.7200	287.7200	+35.877%	1	175	-6.159%
2026-06-18	207.0000	211.7500	207.0000	211.7500	-10.767%	2	176	+27.509%
2026-06-15	225.5000	237.3000	225.5000	237.3000	-7.305%	23	176	+13.780%
2026-06-12	256.0000	256.0000	256.0000	256.0000	-0.794%	1	195	+5.469%
2026-06-08	255.0000	258.0500	255.0000	258.0500	+19.412%	2	196	+4.631%
2026-06-04	216.1000	216.1000	216.1000	216.1000	+4.396%	1	196	+24.942%
2026-06-03	207.0000	207.0000	207.0000	207.0000	+9.437%	1	196	+30.435%
2026-06-02	189.1500	189.1500	189.1500	189.1500	-3.687%	1	197	+42.744%
2026-06-01	196.3900	196.3900	196.3900	196.3900	-15.712%	1	197	+37.482%
2026-05-28	222.0000	233.0000	222.0000	233.0000	+17.677%	3	196	+15.880%
2026-05-27	198.0000	198.0000	198.0000	198.0000	+3.125%	1	197	+36.364%
2026-05-22	192.0000	192.0000	192.0000	192.0000	+27.161%	20	196	+40.625%
2026-05-13	150.9900	150.9900	150.9900	150.9900	+4.622%	1	196	+78.820%
2026-05-12	147.0000	147.0000	144.3200	144.3200	+1.299%	12	185	+87.084%
2026-05-06	141.8500	142.4700	141.6000	142.4700	+5.729%	3	185	+89.514%
2026-05-05	134.7500	134.7500	134.7500	134.7500	+4.255%	3	185	+100.371%
2026-05-04	129.1000	129.2500	129.1000	129.2500	+0.388%	2	182	+108.897%
2026-05-01	129.6500	129.6500	128.7500	128.7500	+11.957%	3	181	+109.709%
2026-04-30	115.0000	115.0000	115.0000	115.0000	+39.886%	1	181	+134.783%
2026-04-29	84.4900	84.4900	82.2100	82.2100	-13.207%	2	182	+228.427%
2026-04-24	94.7100	94.7200	94.7100	94.7200	-16.355%	2	181	+185.051%
2026-04-22	113.2400	113.2400	113.2400	113.2400	+9.200%	1	180	+138.432%
2026-04-15	103.7000	103.7000	103.7000	103.7000	-23.446%	1	179	+160.366%
2026-04-10	135.4600	135.4600	135.4600	135.4600	+14.777%	1	180	+99.321%
2026-04-06	118.0200	118.0200	118.0200	118.0200	+15.638%	1	179	+128.775%
2026-03-30	102.0600	102.0600	102.0600	102.0600	-3.261%	1	178	+164.550%
2026-03-27	105.5000	105.5000	105.5000	105.5000	-13.878%	1	178	+155.924%
2026-03-19	122.5000	122.5000	122.5000	122.5000	-7.957%	1	179	+120.408%
2026-03-17	143.6000	143.6000	133.0900	133.0900	-17.464%	4	180	+102.870%
2026-03-16	161.2500	161.2500	161.2500	161.2500	-1.797%	1	180	+67.442%
2026-03-11	166.3000	166.3000	164.2000	164.2000	-2.262%	9	181	+64.434%
2026-03-10	168.0000	168.0000	168.0000	168.0000	-2.041%	1	187	+60.714%
2026-02-26	171.5000	171.5000	171.5000	171.5000	-8.509%	1	187	+57.434%
2026-02-25	187.4500	187.4500	187.4500	187.4500	+10.596%	1	186	+44.038%
2026-02-20	169.4900	169.4900	169.4900	169.4900	-14.829%	1	186	+59.301%
2026-02-17	199.0000	199.0000	199.0000	199.0000	+6.989%	1	186	+35.678%
2026-02-10	186.6500	186.6500	186.0000	186.0000	-6.061%	3	186	+45.161%
2026-02-09	198.0000	198.0000	198.0000	198.0000	+2.686%	1	184	+36.364%
2026-02-06	201.5000	201.5000	192.8200	192.8200	-13.144%	7	183	+40.027%
2026-02-04	222.0000	222.0000	222.0000	222.0000	+26.136%	1	180	+21.622%
2026-01-28	176.0000	176.0000	176.0000	176.0000	-7.124%	1	180	+53.409%
2026-01-15	187.0000	189.9500	187.0000	189.5000	-2.143%	3	180	+42.480%
2026-01-05	193.6500	193.6500	193.6500	193.6500	-9.170%	1	179	+39.427%
2026-01-02	213.2000	213.2000	213.2000	213.2000	-3.311%	1	179	+26.642%
2025-12-30	220.5000	220.5000	220.5000	220.5000	+2.202%	1	178	+22.449%
2025-12-15	209.0000	215.7500	209.0000	215.7500	+12.663%	2	178	+25.145%
2025-12-12	192.5000	192.5000	187.0000	191.5000	+2.133%	3	178	+40.992%
2025-12-11	189.5000	189.7500	187.0000	187.5000	+3.448%	4	178	+44.000%
2025-12-05	183.7500	183.7500	181.2500	181.2500	-1.064%	2	178	+48.966%
2025-12-04	182.0000	183.2000	182.0000	183.2000	-24.918%	6	179	+47.380%
2025-11-26	244.0000	244.0000	244.0000	244.0000	+1.203%	10	173	+10.656%
2025-11-25	241.1000	241.1000	241.1000	241.1000	+14.265%	1	173	+11.987%
2025-11-24	215.0000	215.0000	211.0000	211.0000	-3.278%	4	173	+27.962%
2025-11-21	209.0000	218.1500	209.0000	218.1500	+3.057%	3	174	+23.768%
2025-11-20	213.5500	213.5500	211.6800	211.6800	+0.848%	6	175	+27.551%
2025-11-19	209.9000	209.9000	209.9000	209.9000	+1.401%	1	175	+28.633%
2025-11-18	196.6000	207.0000	196.6000	207.0000	+9.762%	2	175	+30.435%
2025-11-13	189.4300	189.4300	188.5900	188.5900	+1.338%	2	176	+43.168%
2025-11-12	186.1500	186.1500	186.1000	186.1000	+5.439%	3	175	+45.083%
2025-11-11	170.5500	176.5000	170.2300	176.5000	+9.559%	3	175	+52.975%
2025-11-10	156.9500	161.1000	156.9500	161.1000	+13.852%	4	172	+67.598%
2025-11-05	140.7500	141.5000	140.7500	141.5000	+21.679%	2	169	+90.813%
2025-11-03	109.8500	116.2900	109.2500	116.2900	+49.281%	3	168	+132.178%
2025-10-21	78.1500	78.1500	77.9000	77.9000	+2.730%	2	168	+246.598%
2025-10-20	77.0900	77.0900	75.6800	75.8300	+0.437%	35	168	+256.060%
2025-10-17	74.5000	75.5000	74.2500	75.5000	-11.343%	95	180	+257.616%
2025-10-03	85.1600	85.1600	85.1600	85.1600	+9.601%	3	196	+217.050%
2025-10-01	77.7000	77.7000	77.7000	77.7000	+30.129%	4	193	+247.490%
2025-09-17	59.7100	59.7100	59.7100	59.7100	+7.936%	1	197	+352.186%
2025-09-16	55.3200	55.3200	55.3200	55.3200	-0.682%	2	198	+388.069%
2025-09-11	53.3200	55.7000	53.3200	55.7000	+13.720%	8	200	+384.740%
2025-09-09	48.9800	48.9800	48.9800	48.9800	-5.862%	35	208	+451.245%
2025-09-04	52.0300	52.0300	52.0300	52.0300	+8.170%	8	208	+418.931%
2025-09-02	48.1000	48.1000	48.1000	48.1000	-5.834%	10	200	+461.331%
2025-08-26	51.0800	51.0800	51.0800	51.0800	+9.379%	1	210	+428.583%
2025-08-22	46.7000	46.7000	46.7000	46.7000	+3.319%	1	210	+478.158%
2025-08-21	45.2000	45.2000	45.2000	45.2000	+4.509%	2	209	+497.345%
2025-08-20	43.2500	43.2500	43.2500	43.2500	-3.135%	2	211	+524.277%
2025-08-15	44.6500	44.6500	44.6500	44.6500	+20.676%	1	209	+504.703%
2025-08-14	37.0000	37.0000	37.0000	37.0000	+12.121%	1	210	+629.730%
2025-08-13	33.0000	33.0000	33.0000	33.0000	+5.871%	1	211	+718.182%
2025-08-11	30.5000	31.1700	30.5000	31.1700	+8.154%	9	212	+766.218%
2025-08-08	31.5700	31.5700	27.5000	28.8200	-9.938%	20	205	+836.849%
2025-08-07	37.8500	37.8500	28.0000	32.0000	-46.667%	95	192	+743.750%
2025-08-01	60.4900	60.4900	60.0000	60.0000	-4.626%	46	166	+350.000%
2025-07-31	62.9100	62.9100	62.9100	62.9100	-12.467%	2	165	+329.185%
2025-07-23	71.8700	71.8700	71.8700	71.8700	+8.254%	30	165	+275.678%
2025-07-21	65.8100	66.3900	65.8100	66.3900	-11.504%	6	195	+306.688%
2025-07-16	73.3300	75.0200	73.3300	75.0200	+8.630%	2	201	+259.904%
2025-07-15	79.3000	79.3000	69.0600	69.0600	-8.952%	5	202	+290.964%
2025-07-10	75.8500	75.8500	75.8500	75.8500	+11.956%	2	200	+255.966%
2025-07-07	67.7500	67.7500	67.7500	67.7500	-7.128%	1	199	+298.524%
2025-07-02	72.9500	72.9500	72.9500	72.9500	-4.013%	8	198	+270.117%
2025-06-23	74.0000	76.0000	74.0000	76.0000	-22.449%	8	198	+255.263%
2025-06-16	97.7000	98.3500	97.7000	98.0000	-0.759%	6	197	+175.510%
2025-06-13	100.6000	100.6000	97.9000	98.7500	+0.203%	12	199	+173.418%
2025-06-12	98.6000	98.6000	98.5500	98.5500	+1.525%	2	197	+173.973%
2025-06-11	97.7800	98.9500	97.0700	97.0700	+7.224%	6	196	+178.150%
2025-06-10	90.5300	90.5300	90.5300	90.5300	+10.862%	1	199	+198.244%
2025-06-06	81.6600	81.6600	81.6600	81.6600	+1.935%	2	199	+230.639%
2025-06-04	77.8000	80.1100	77.8000	80.1100	+9.710%	11	194	+237.037%
2025-06-03	73.4300	73.9700	72.0000	73.0200	+3.840%	10	194	+269.762%
2025-06-02	67.7300	72.6500	66.5500	70.3200	+12.243%	209	186	+283.959%
2025-05-22	62.6500	62.6500	62.6500	62.6500	-4.161%	1	31	+330.966%
2025-05-21	65.6000	65.6000	65.3700	65.3700	-11.061%	29	30	+313.034%
2025-05-16	73.5000	73.5000	73.5000	73.5000	-38.354%	56	57	+267.347%
2025-04-24	117.5500	119.2300	116.5900	119.2300	+13.552%	12	29	+126.453%
2025-04-21	105.0000	105.0000	105.0000	105.0000	-9.483%	1	29	+157.143%
2025-04-17	122.0000	122.0000	116.0000	116.0000	+60.354%	4	25	+132.759%
2025-04-11	72.3400	72.3400	72.3400	72.3400	-15.094%	40	25	+273.237%
2025-04-08	85.2000	85.2000	85.2000	85.2000	-7.391%	1	19	+216.901%
2025-04-03	92.0000	92.0000	92.0000	92.0000	-0.862%	9	18	+193.478%
2025-04-01	92.8000	92.8000	92.8000	92.8000	+0.596%	9	18	+190.948%
2025-03-31	92.0000	92.2500	92.0000	92.2500	-2.122%	18	18	+192.683%
2025-03-13	94.2500	94.2500	94.2500	94.2500	-29.167%	18	3	+186.472%
2025-03-07	133.0600	133.0600	133.0600	133.0600	-15.275%	6	3	+102.916%
2025-03-05	157.0500	157.0500	157.0500	157.0500	0.000%	3	3	+71.920%