Dark

LLY20270617C1100
LLY Jun 17 2027 1100.00 Call (LLY270617C01100000)
option OPRA

EOD

Jul 24, 2026

250.30+4.662%(+11.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	250.0000	250.3000	250.0000	250.3000	+4.662%	2	1,326	0.000%
2026-07-23	230.8800	239.1500	230.8800	239.1500	+12.040%	5	1,327	+4.662%
2026-07-20	225.0000	225.0000	213.4500	213.4500	-10.315%	8	1,327	+17.264%
2026-07-17	238.0000	238.0000	238.0000	238.0000	+3.478%	1	1,332	+5.168%
2026-07-16	214.1700	238.8000	214.1700	230.0000	+4.025%	8	1,331	+8.826%
2026-07-15	208.5000	221.1000	208.5000	221.1000	-1.777%	4	1,326	+13.207%
2026-07-14	225.1000	225.1000	225.1000	225.1000	-7.033%	1	1,327	+11.195%
2026-07-13	230.0000	245.0500	230.0000	242.1300	-0.070%	4	1,326	+3.374%
2026-07-10	242.3000	242.3000	242.3000	242.3000	-4.980%	1	1,327	+3.302%
2026-07-09	256.0000	256.0000	255.0000	255.0000	-8.207%	2	1,327	-1.843%
2026-07-07	281.0000	285.0000	277.0900	277.8000	+10.238%	5	1,325	-9.899%
2026-07-06	252.0000	252.0000	252.0000	252.0000	-9.025%	1	1,329	-0.675%
2026-07-02	267.0000	277.0000	267.0000	277.0000	+16.828%	3	1,330	-9.639%
2026-07-01	247.2700	247.2700	237.1000	237.1000	-5.481%	6	1,330	+5.567%
2026-06-30	250.0000	250.8500	250.0000	250.8500	-8.114%	2	1,330	-0.219%
2026-06-29	285.0000	285.0000	265.0000	273.0000	+3.877%	4	1,330	-8.315%
2026-06-26	229.0000	262.8100	229.0000	262.8100	+22.636%	14	1,327	-4.760%
2026-06-25	214.5500	214.5500	214.0500	214.3000	+9.897%	6	1,334	+16.799%
2026-06-24	190.0000	195.0000	189.0000	195.0000	+1.775%	3	1,332	+28.359%
2026-06-23	187.2000	191.6000	187.2000	191.6000	-1.466%	3	1,331	+30.637%
2026-06-22	192.0000	194.8300	192.0000	194.4500	+3.707%	5	1,330	+28.722%
2026-06-18	190.0000	190.0000	180.0000	187.5000	-4.774%	6	1,329	+33.493%
2026-06-17	195.9000	197.0500	195.9000	196.9000	-1.893%	4	1,329	+27.120%
2026-06-16	202.1600	202.1600	200.7000	200.7000	-2.098%	2	1,329	+24.714%
2026-06-15	208.5000	208.5000	205.0000	205.0000	-4.206%	3	1,331	+22.098%
2026-06-12	222.0000	222.0000	214.0000	214.0000	-8.174%	2	1,330	+16.963%
2026-06-11	209.0000	234.0000	209.0000	233.0500	+5.214%	3	1,328	+7.402%
2026-06-10	221.5000	221.5000	221.5000	221.5000	-0.225%	1	1,329	+13.002%
2026-06-09	236.2500	236.2500	222.0000	222.0000	-5.120%	7	1,329	+12.748%
2026-06-08	238.5000	241.4000	230.4000	233.9800	+7.011%	8	1,328	+6.975%
2026-06-05	229.0000	232.0000	218.6500	218.6500	+6.659%	5	1,326	+14.475%
2026-06-04	189.9500	205.0000	189.9500	205.0000	+13.762%	16	1,331	+22.098%
2026-06-03	160.7500	181.5000	160.7500	180.2000	+7.904%	13	1,330	+38.901%
2026-06-02	166.0000	167.5500	165.0000	167.0000	-5.580%	4	1,332	+49.880%
2026-06-01	175.9100	176.8700	173.6000	176.8700	-2.696%	5	1,329	+41.516%
2026-05-29	198.0000	198.0000	180.7500	181.7700	-14.534%	10	1,328	+37.701%
2026-05-28	215.6700	221.1400	212.6700	212.6800	+20.158%	6	1,330	+17.689%
2026-05-27	178.0000	182.4000	177.0000	177.0000	+2.011%	8	1,326	+41.412%
2026-05-26	165.0000	175.4500	165.0000	173.5100	+11.403%	12	1,322	+44.257%
2026-05-21	146.8800	155.7500	146.8800	155.7500	+17.992%	7	1,323	+60.706%
2026-05-20	133.0000	133.0000	132.0000	132.0000	-1.529%	5	1,323	+89.621%
2026-05-14	133.7500	134.0500	133.7000	134.0500	+0.442%	10	1,323	+86.721%
2026-05-13	130.0000	135.0000	130.0000	133.4600	+8.065%	9	1,322	+87.547%
2026-05-12	129.2000	129.2000	123.5000	123.5000	+6.328%	5	1,322	+102.672%
2026-05-11	116.0500	127.0000	116.0500	116.1500	+11.909%	14	1,322	+115.497%
2026-05-08	105.1800	110.0000	103.0000	103.7900	-9.748%	27	1,315	+141.160%
2026-05-07	116.7200	119.4500	114.9500	115.0000	-7.705%	1,019	1,312	+117.652%
2026-05-06	126.0000	126.0000	124.6000	124.6000	+3.094%	12	421	+100.883%
2026-05-05	119.5200	120.8600	119.5200	120.8600	+9.873%	4	413	+107.099%
2026-05-01	112.0000	112.0000	110.0000	110.0000	+6.280%	14	422	+127.545%
2026-04-30	88.0000	103.5000	88.0000	103.5000	+50.985%	30	422	+141.836%
2026-04-29	71.8100	71.8100	68.1300	68.5500	-12.115%	7	409	+265.135%
2026-04-28	78.0000	78.0000	78.0000	78.0000	+2.161%	1	407	+220.897%
2026-04-27	83.0000	83.0000	76.3500	76.3500	-6.890%	3	406	+227.832%
2026-04-24	82.0000	83.1700	77.0000	82.0000	-11.828%	24	406	+205.244%
2026-04-23	93.0000	93.0000	93.0000	93.0000	+7.069%	1	400	+169.140%
2026-04-21	86.8600	86.8600	86.8600	86.8600	-10.398%	1	400	+188.165%
2026-04-20	96.9400	96.9400	96.9400	96.9400	-5.883%	1	399	+158.201%
2026-04-13	103.0000	103.0000	103.0000	103.0000	-6.364%	1	399	+143.010%
2026-04-09	110.0000	110.0000	110.0000	110.0000	-3.678%	1	398	+127.545%
2026-04-08	110.7500	120.0000	110.7500	114.2000	+16.531%	6	399	+119.177%
2026-04-07	98.0000	98.0000	98.0000	98.0000	-11.512%	10	398	+155.408%
2026-04-02	110.3500	110.8500	110.3500	110.7500	+23.056%	5	396	+126.005%
2026-03-30	90.0000	90.0000	90.0000	90.0000	+0.581%	4	396	+178.111%
2026-03-27	89.4800	89.4800	89.4800	89.4800	-7.159%	1	392	+179.727%
2026-03-26	96.3800	96.3800	96.3800	96.3800	-1.653%	1	392	+159.701%
2026-03-24	98.0000	98.0000	98.0000	98.0000	-7.530%	1	391	+155.408%
2026-03-20	105.9800	105.9800	105.9800	105.9800	+2.893%	1	391	+136.177%
2026-03-18	109.0000	109.0000	103.0000	103.0000	-6.364%	2	390	+143.010%
2026-03-17	112.5000	112.5000	110.0000	110.0000	-19.384%	2	390	+127.545%
2026-03-12	140.0000	140.0000	135.0000	136.4500	-5.897%	5	390	+83.437%
2026-03-11	145.0000	145.0000	145.0000	145.0000	+0.290%	1	388	+72.621%
2026-03-09	144.5800	144.5800	144.5800	144.5800	+1.638%	5	388	+73.122%
2026-03-06	143.0000	143.0000	142.2500	142.2500	+1.935%	4	388	+75.958%
2026-03-05	139.5500	139.5500	139.5500	139.5500	-6.040%	2	388	+79.362%
2026-02-26	154.3700	154.4100	148.5200	148.5200	-12.968%	11	388	+68.529%
2026-02-25	170.5000	170.6500	170.5000	170.6500	-5.194%	2	392	+46.674%
2026-02-23	180.0000	180.0000	180.0000	180.0000	+7.553%	2	392	+39.056%
2026-02-12	167.3600	167.3600	167.3600	167.3600	+4.613%	1	390	+49.558%
2026-02-11	159.8100	160.0500	159.8100	159.9800	-0.941%	3	391	+56.457%
2026-02-10	163.9900	163.9900	161.5000	161.5000	-13.567%	3	390	+54.985%
2026-02-09	186.8500	186.8500	186.8500	186.8500	+12.900%	3	389	+33.958%
2026-02-05	165.5000	165.5000	165.5000	165.5000	-17.250%	6	386	+51.239%
2026-02-04	207.8000	209.0000	200.0000	200.0000	+19.760%	5	386	+25.150%
2026-02-03	167.0000	167.0000	167.0000	167.0000	-0.072%	15	383	+49.880%
2026-01-29	167.1200	167.1200	167.1200	167.1200	+4.594%	1	368	+49.773%
2026-01-28	157.6300	159.7800	157.6300	159.7800	-11.115%	11	369	+56.653%
2026-01-27	179.7600	179.7600	179.7600	179.7600	-2.304%	2	362	+39.241%
2026-01-26	184.0000	184.0000	184.0000	184.0000	-8.911%	1	362	+36.033%
2026-01-22	200.6900	202.0000	200.6300	202.0000	+25.256%	4	363	+23.911%
2026-01-20	161.2800	161.2800	161.2700	161.2700	-20.124%	2	363	+55.206%
2026-01-13	201.7500	201.9000	201.7500	201.9000	-3.513%	2	361	+23.972%
2026-01-09	209.2500	209.2500	209.2500	209.2500	-2.037%	2	362	+19.618%
2026-01-07	220.8500	220.8500	212.0000	213.6000	+7.526%	4	362	+17.182%
2025-12-19	198.6500	198.6500	198.6500	198.6500	+2.134%	1	363	+26.001%
2025-12-18	195.0000	195.0000	194.5000	194.5000	+2.368%	2	362	+28.689%
2025-12-15	190.0000	190.0000	190.0000	190.0000	+12.733%	1	361	+31.737%
2025-12-11	169.7500	173.0000	166.5000	168.5400	+12.360%	295	361	+48.511%
2025-12-10	150.0000	150.0000	150.0000	150.0000	+0.080%	1	383	+66.867%
2025-12-09	149.8800	149.8800	149.8800	149.8800	-3.923%	1	382	+67.000%
2025-12-08	156.0000	156.0000	156.0000	156.0000	-1.887%	1	381	+60.449%
2025-12-05	161.8000	161.8000	159.0000	159.0000	-1.894%	3	382	+57.421%
2025-12-04	162.0700	162.0700	162.0700	162.0700	-8.719%	1	382	+54.439%
2025-12-03	175.0000	177.5500	175.0000	177.5500	-2.957%	2	381	+40.974%
2025-12-02	188.0600	188.0600	182.9600	182.9600	-3.037%	5	381	+36.806%
2025-12-01	192.0100	192.0100	188.0000	188.6900	-14.302%	3	377	+32.651%
2025-11-26	220.1800	220.1800	220.1800	220.1800	+3.163%	1	379	+13.680%
2025-11-25	212.8100	213.4300	212.8100	213.4300	+6.582%	12	379	+17.275%
2025-11-24	191.2700	200.2500	191.2700	200.2500	+1.213%	3	377	+24.994%
2025-11-21	197.8500	197.8500	197.8500	197.8500	+2.465%	2	380	+26.510%
2025-11-19	195.2000	195.2000	193.0900	193.0900	+8.783%	3	378	+29.629%
2025-11-17	177.0000	177.5700	177.0000	177.5000	-1.169%	4	378	+41.014%
2025-11-14	181.5000	181.5000	179.6000	179.6000	+1.326%	3	379	+39.365%
2025-11-13	177.2500	177.2500	177.2500	177.2500	+6.138%	1	380	+41.213%
2025-11-12	165.4600	167.8000	165.4600	167.0000	+8.007%	12	380	+49.880%
2025-11-11	153.0000	154.6200	153.0000	154.6200	+9.118%	5	389	+61.881%
2025-11-10	140.1200	141.7000	140.1200	141.7000	+14.274%	4	389	+76.641%
2025-11-06	120.0000	125.0000	120.0000	124.0000	-0.402%	8	389	+101.855%
2025-11-05	128.0000	134.6100	124.5000	124.5000	+15.545%	18	389	+101.044%
2025-11-04	107.7500	107.7500	107.7500	107.7500	+6.084%	1	383	+132.297%
2025-11-03	93.5500	101.5700	93.2000	101.5700	+17.913%	9	384	+146.431%
2025-10-31	87.1200	87.1200	86.1400	86.1400	+6.900%	273	384	+190.573%
2025-10-30	80.5800	80.5800	80.5800	80.5800	+18.937%	1	612	+210.623%
2025-10-29	70.4000	70.4000	67.7500	67.7500	-3.214%	285	612	+269.446%
2025-10-23	70.0000	70.0000	70.0000	70.0000	+6.464%	10	394	+257.571%
2025-10-22	65.4000	65.7500	64.9000	65.7500	+2.574%	4	384	+280.684%
2025-10-21	64.1000	64.1000	64.1000	64.1000	+4.058%	10	386	+290.484%
2025-10-20	65.9600	66.4000	61.6000	61.6000	-5.868%	36	386	+306.331%
2025-10-17	64.9500	65.4400	64.7200	65.4400	-9.098%	72	403	+282.488%
2025-10-13	71.9900	71.9900	71.9900	71.9900	-6.881%	5	407	+247.687%
2025-10-10	77.3100	77.3100	77.3100	77.3100	+1.885%	2	412	+223.761%
2025-10-03	75.8800	75.8800	75.8800	75.8800	+6.723%	1	414	+229.863%
2025-10-01	55.0000	72.0500	55.0000	71.1000	+48.125%	24	413	+252.039%
2025-09-30	48.0000	48.0000	48.0000	48.0000	+20.000%	6	395	+421.458%
2025-09-29	40.0000	40.0000	40.0000	40.0000	+9.589%	1	395	+525.750%
2025-09-25	36.5000	36.5000	36.5000	36.5000	-25.510%	5	395	+585.753%
2025-09-18	49.0000	49.0000	49.0000	49.0000	+5.603%	1	390	+410.816%
2025-09-16	46.4000	46.4000	46.4000	46.4000	-1.382%	2	390	+439.440%
2025-09-11	44.9000	47.0500	44.9000	47.0500	+4.882%	8	392	+431.987%
2025-09-10	44.5000	44.8600	44.5000	44.8600	-0.089%	6	397	+457.958%
2025-09-09	44.9200	44.9200	44.9000	44.9000	+3.218%	5	397	+457.461%
2025-09-08	37.9000	43.5000	37.9000	43.5000	-0.526%	16	402	+475.402%
2025-09-04	42.2500	43.7300	39.0000	43.7300	+8.055%	13	402	+472.376%
2025-09-02	42.0000	42.0000	40.4700	40.4700	-0.443%	2	394	+518.483%
2025-08-29	41.0000	41.0000	40.6500	40.6500	-7.614%	2	395	+515.744%
2025-08-27	44.0000	44.0000	44.0000	44.0000	+3.529%	1	395	+468.864%
2025-08-26	40.5500	42.5000	40.5500	42.5000	+21.014%	3	395	+488.941%
2025-08-25	36.6100	36.6100	35.1200	35.1200	-9.648%	7	395	+612.699%
2025-08-22	38.8700	38.8700	38.8700	38.8700	+7.405%	2	395	+543.941%
2025-08-20	36.1900	36.1900	36.1900	36.1900	-6.486%	1	395	+591.628%
2025-08-19	38.5700	38.7000	38.5700	38.7000	-1.401%	4	394	+546.770%
2025-08-18	39.2500	39.2500	39.2500	39.2500	+0.486%	1	394	+537.707%
2025-08-15	36.0000	39.0600	34.6500	39.0600	+23.451%	21	394	+540.809%
2025-08-14	30.9200	31.6400	30.9200	31.6400	+27.581%	24	378	+691.087%
2025-08-13	24.8000	24.8000	24.8000	24.8000	+3.853%	10	355	+909.274%
2025-08-12	23.9600	23.9600	23.8800	23.8800	+3.198%	30	365	+948.157%
2025-08-11	21.2100	26.0500	21.2100	23.1400	-4.852%	44	335	+981.677%
2025-08-08	26.3900	26.3900	22.0000	24.3200	-9.220%	14	297	+929.194%
2025-08-07	34.0000	34.0000	25.0000	26.7900	-42.387%	40	289	+834.304%
2025-08-06	48.0400	48.0400	46.5000	46.5000	-12.561%	5	307	+438.280%
2025-08-05	53.1800	53.1800	53.1800	53.1800	-0.356%	17	311	+370.666%
2025-08-04	52.9800	53.3700	52.5500	53.3700	+3.732%	77	294	+368.990%
2025-08-01	51.3200	51.4500	51.3200	51.4500	+4.319%	17	278	+386.492%
2025-07-31	53.4500	53.4500	49.3200	49.3200	-8.667%	21	263	+407.502%
2025-07-30	58.8000	58.8000	54.0000	54.0000	-5.263%	15	247	+363.519%
2025-07-29	53.5500	57.0000	53.0000	57.0000	-20.000%	11	237	+339.123%
2025-07-28	72.1500	72.1500	71.2500	71.2500	-2.637%	2	240	+251.298%
2025-07-25	72.7400	73.1800	72.7400	73.1800	+5.966%	4	240	+242.033%
2025-07-24	69.0000	69.0600	68.8500	69.0600	+10.638%	5	240	+262.438%
2025-07-23	61.1700	63.0000	61.1600	62.4200	+6.156%	36	240	+300.993%
2025-07-22	58.8000	58.8000	58.8000	58.8000	-5.618%	1	270	+325.680%
2025-07-17	62.3000	62.3000	62.3000	62.3000	-1.751%	2	270	+301.766%
2025-07-16	63.4100	63.4100	63.4100	63.4100	+2.274%	1	270	+294.733%
2025-07-08	62.6000	62.6000	62.0000	62.0000	+7.920%	4	271	+303.710%
2025-07-07	57.4500	57.4500	57.4500	57.4500	-14.254%	1	271	+335.683%
2025-06-23	67.0000	67.0000	67.0000	67.0000	-0.873%	1	271	+273.582%
2025-06-20	67.5900	67.5900	67.5900	67.5900	-21.150%	2	271	+270.321%
2025-06-16	85.7200	85.7200	85.7200	85.7200	-2.834%	3	271	+191.997%
2025-06-13	82.6200	88.2200	82.6200	88.2200	+4.254%	6	274	+183.723%
2025-06-11	84.6200	84.6200	84.6200	84.6200	+6.360%	2	276	+195.793%
2025-06-10	79.5000	79.6500	79.5000	79.5600	+13.382%	6	278	+214.605%
2025-06-06	70.1700	70.1700	70.1000	70.1700	+2.110%	50	284	+256.705%
2025-06-05	64.7200	68.7200	64.7200	68.7200	+0.836%	16	259	+264.232%
2025-06-04	68.1500	68.1500	68.1500	68.1500	+6.868%	5	238	+267.278%
2025-06-03	62.9000	64.3500	62.9000	63.7700	+5.702%	28	238	+292.504%
2025-06-02	58.4300	62.5000	57.3800	60.3300	+5.159%	209	211	+314.885%
2025-05-30	57.6600	57.6600	56.4300	57.3700	+4.766%	40	47	+336.291%
2025-05-29	54.3500	54.7600	54.3500	54.7600	+1.596%	2	27	+357.085%
2025-05-27	53.9000	53.9000	53.9000	53.9000	+2.863%	1	27	+364.378%
2025-05-23	52.4000	52.4000	52.4000	52.4000	-2.439%	4	27	+377.672%
2025-05-22	53.4500	53.7100	53.4500	53.7100	-7.889%	21	27	+366.021%
2025-05-21	58.3100	58.3100	58.3100	58.3100	-4.472%	1	12	+329.257%
2025-05-20	61.0400	61.0400	61.0400	61.0400	-6.709%	1	12	+310.059%
2025-05-19	65.4300	65.4300	65.4300	65.4300	+27.123%	1	12	+282.546%
2025-05-14	51.4700	51.4700	51.4700	51.4700	-14.288%	1	11	+386.303%
2025-05-09	60.0500	60.0500	60.0500	60.0500	-1.071%	10	11	+316.819%
2025-05-08	61.6000	61.6000	60.7000	60.7000	-21.979%	2	9	+312.356%
2025-05-06	77.8000	77.8000	77.8000	77.8000	-9.797%	6	8	+221.722%
2025-05-02	86.2500	86.2500	86.2500	86.2500	-7.008%	2	12	+190.203%
2025-05-01	91.5000	92.8900	89.2200	92.7500	-16.177%	11	11	+169.865%
2025-04-28	110.6500	110.6500	110.6500	110.6500	+18.634%	5	9	+126.209%
2025-04-23	93.2700	93.2700	93.2700	93.2700	-6.543%	1	4	+168.361%
2025-04-17	99.8000	99.8000	99.8000	99.8000	+39.288%	1	2	+150.802%
2025-04-08	71.6500	71.6500	71.6500	71.6500	+21.441%	1	2	+249.337%
2025-04-07	53.0000	59.0000	53.0000	59.0000	-28.241%	3	2	+324.237%
2025-04-01	82.2200	82.2200	82.2200	82.2200	-5.494%	9	9	+204.427%
2025-03-28	87.0000	87.0000	87.0000	87.0000	0.000%	18	9	+187.701%