Dark

LLY20270617C1200
LLY Jun 17 2027 1200.00 Call (LLY270617C01200000)
option OPRA

EOD

Sep 9, 2026

129.21-1.110%(-1.45)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	131.5600	131.5600	128.0500	129.2100	-1.110%	8	395	0.000%
2026-09-08	128.0000	134.6600	128.0000	130.6600	-19.271%	15	393	-1.110%
2026-09-02	158.9300	161.8500	158.9300	161.8500	-3.666%	4	389	-20.167%
2026-09-01	168.0000	168.0100	165.6200	168.0100	+10.424%	7	393	-23.094%
2026-08-31	144.1800	152.1500	144.1800	152.1500	-1.839%	2	399	-15.077%
2026-08-28	156.8000	156.8000	155.0000	155.0000	-6.061%	3	401	-16.639%
2026-08-27	162.5000	165.0000	162.0000	165.0000	-4.475%	4	400	-21.691%
2026-08-26	175.0000	175.0000	168.9500	172.7300	-20.926%	4	398	-25.195%
2026-08-25	218.4200	218.4400	218.4200	218.4400	+7.078%	3	396	-40.849%
2026-08-24	204.0000	204.0000	204.0000	204.0000	-8.108%	1	396	-36.662%
2026-08-21	216.0000	222.0000	216.0000	222.0000	-7.458%	2	396	-41.797%
2026-08-19	215.0000	240.0000	215.0000	239.8900	+25.676%	15	397	-46.138%
2026-08-18	189.0000	190.8800	189.0000	190.8800	+8.919%	6	404	-32.308%
2026-08-17	178.1000	178.1000	175.2500	175.2500	+2.786%	43	404	-26.271%
2026-08-14	180.0000	180.0000	168.0000	170.5000	-15.140%	52	446	-24.217%
2026-08-11	205.0800	205.0800	200.9200	200.9200	-1.442%	11	443	-35.691%
2026-08-10	193.1600	203.8600	193.1600	203.8600	+16.591%	19	443	-36.618%
2026-08-07	174.8500	174.8500	174.8500	174.8500	-2.318%	1	455	-26.102%
2026-08-06	202.1200	206.9500	178.0000	179.0000	+6.981%	12	454	-27.816%
2026-08-05	184.0000	184.0000	166.2800	167.3200	+16.966%	22	457	-22.777%
2026-08-04	151.5500	151.5500	143.0500	143.0500	-3.410%	2	450	-9.675%
2026-08-03	148.1000	148.1000	148.1000	148.1000	-7.153%	1	449	-12.755%
2026-07-31	149.2500	159.5100	149.2500	159.5100	-5.251%	2	449	-18.996%
2026-07-30	173.1900	173.3100	168.3500	168.3500	-15.402%	77	448	-23.249%
2026-07-29	210.7500	210.7500	199.0000	199.0000	-7.985%	13	423	-35.070%
2026-07-28	215.7000	222.0000	212.9000	216.2700	+10.201%	63	421	-40.255%
2026-07-27	196.2500	196.2500	196.2500	196.2500	+11.823%	1	401	-34.161%
2026-07-21	177.1100	177.1100	175.5000	175.5000	-6.430%	2	400	-26.376%
2026-07-20	185.1000	187.5600	185.1000	187.5600	+0.075%	3	400	-31.110%
2026-07-17	186.5700	188.9800	186.5700	187.4200	+0.612%	3	399	-31.059%
2026-07-16	186.2800	186.2800	186.2800	186.2800	+8.936%	1	398	-30.637%
2026-07-15	166.6000	171.0000	166.6000	171.0000	+1.183%	2	399	-24.439%
2026-07-14	171.0500	171.0500	169.0000	169.0000	-13.222%	3	398	-23.544%
2026-07-13	183.7000	196.1500	183.7000	194.7500	-9.545%	3	397	-33.653%
2026-07-08	215.3000	215.3000	215.3000	215.3000	-4.158%	1	395	-39.986%
2026-07-07	225.0000	234.9000	220.2500	224.6400	+7.048%	14	395	-42.481%
2026-07-02	209.8500	209.8500	209.8500	209.8500	+7.340%	1	399	-38.427%
2026-07-01	198.0400	198.0400	187.3000	195.5000	-7.565%	12	399	-33.908%
2026-06-30	203.8000	214.5700	203.8000	211.5000	-5.665%	10	395	-38.908%
2026-06-29	224.6800	224.6800	224.2000	224.2000	+8.132%	2	389	-42.368%
2026-06-26	203.4200	207.3400	199.7700	207.3400	+25.047%	4	389	-37.682%
2026-06-25	159.2500	165.8100	159.2500	165.8100	+9.626%	6	387	-22.073%
2026-06-24	148.7500	151.2500	148.7500	151.2500	+7.163%	2	381	-14.572%
2026-06-23	140.0000	141.1400	140.0000	141.1400	-2.514%	7	382	-8.453%
2026-06-18	137.2000	146.6300	137.2000	144.7800	-4.844%	7	376	-10.754%
2026-06-17	151.6600	152.1500	151.6600	152.1500	-10.432%	4	376	-15.077%
2026-06-12	169.8400	169.8700	169.8400	169.8700	-9.379%	5	376	-23.936%
2026-06-11	172.1200	188.6200	172.1200	187.4500	+9.351%	20	371	-31.070%
2026-06-10	179.3300	179.3400	171.4100	171.4200	-4.671%	29	352	-24.624%
2026-06-09	185.1800	191.5500	179.8200	179.8200	-1.067%	17	327	-28.145%
2026-06-08	183.4200	201.0000	181.7600	181.7600	+8.702%	19	318	-28.912%
2026-06-04	167.2100	167.2100	167.2100	167.2100	+19.011%	1	328	-22.726%
2026-06-03	140.5000	140.5000	140.5000	140.5000	+10.630%	1	329	-8.036%
2026-06-02	130.7500	130.7500	127.0000	127.0000	-3.962%	11	330	+1.740%
2026-06-01	135.0000	135.0000	132.2400	132.2400	-7.330%	3	329	-2.291%
2026-05-29	143.5800	143.5800	138.6600	142.7000	-10.813%	307	330	-9.453%
2026-05-28	148.2800	175.8000	148.2800	160.0000	+13.612%	16	412	-19.244%
2026-05-27	140.8000	140.8300	140.8000	140.8300	+5.839%	2	416	-8.251%
2026-05-26	133.0600	133.0600	133.0600	133.0600	+6.024%	3	417	-2.893%
2026-05-22	125.5000	125.5000	125.5000	125.5000	+8.442%	1	417	+2.956%
2026-05-21	115.7300	115.7300	115.7300	115.7300	+12.359%	1	417	+11.648%
2026-05-20	112.2700	112.2700	103.0000	103.0000	+0.980%	2	417	+25.447%
2026-05-19	102.0000	102.0000	102.0000	102.0000	+10.870%	5	417	+26.676%
2026-05-18	92.0000	92.0000	92.0000	92.0000	-6.122%	5	417	+40.446%
2026-05-15	98.0000	98.0000	98.0000	98.0000	-7.929%	3	417	+31.847%
2026-05-13	102.8300	106.8000	102.8300	106.4400	+36.269%	3	414	+21.392%
2026-05-08	78.1100	78.1100	78.1100	78.1100	-9.595%	2	416	+65.421%
2026-05-07	86.1000	86.4000	85.7800	86.4000	-5.055%	6	417	+49.549%
2026-05-06	91.0000	91.0000	91.0000	91.0000	+3.409%	1	417	+41.989%
2026-05-05	92.3500	92.3500	88.0000	88.0000	+4.142%	175	417	+46.830%
2026-05-04	84.5000	84.5000	84.5000	84.5000	+1.807%	1	436	+52.911%
2026-05-01	83.0000	83.0000	83.0000	83.0000	+10.372%	1	437	+55.675%
2026-04-30	63.0400	75.6500	62.0000	75.2000	+52.227%	67	437	+71.822%
2026-04-29	51.5000	51.6300	49.4000	49.4000	-12.100%	3	418	+161.559%
2026-04-24	62.0000	62.0000	56.2000	56.2000	-10.080%	6	418	+129.911%
2026-04-21	60.5000	62.5000	60.5000	62.5000	-3.475%	13	419	+106.736%
2026-04-15	64.7500	64.7500	64.7500	64.7500	-15.690%	1	414	+99.552%
2026-04-13	76.8000	76.8000	76.8000	76.8000	-3.590%	1	413	+68.242%
2026-04-10	79.6600	79.6600	79.6600	79.6600	-0.425%	3	412	+62.202%
2026-04-08	80.0000	80.0000	80.0000	80.0000	-2.676%	2	410	+61.513%
2026-04-02	82.2000	82.2000	82.2000	82.2000	-14.375%	1	409	+57.190%
2026-04-01	84.4500	96.0000	84.4500	96.0000	+25.984%	3	409	+34.594%
2026-03-31	76.3700	76.3700	75.0000	76.2000	+12.059%	6	409	+69.567%
2026-03-30	68.0000	68.0000	68.0000	68.0000	+2.117%	2	405	+90.015%
2026-03-27	65.9800	67.2000	65.9800	66.5900	-12.255%	30	407	+94.038%
2026-03-25	75.8900	75.8900	75.8900	75.8900	+5.082%	1	416	+70.260%
2026-03-24	73.5200	73.5200	72.2200	72.2200	-6.705%	2	416	+78.912%
2026-03-23	77.4100	77.4100	77.4100	77.4100	-4.196%	1	417	+66.916%
2026-03-20	80.7500	80.8000	80.7500	80.8000	+4.650%	2	417	+59.913%
2026-03-18	77.2100	77.2100	77.2100	77.2100	-7.466%	1	418	+67.349%
2026-03-17	96.8500	96.8500	83.4400	83.4400	-22.092%	56	418	+54.854%
2026-03-16	107.1000	107.1000	107.1000	107.1000	+2.000%	1	387	+20.644%
2026-03-12	105.0000	105.0000	105.0000	105.0000	-8.894%	1	388	+23.057%
2026-03-10	115.2500	115.2500	115.2500	115.2500	+7.861%	1	389	+12.113%
2026-03-05	106.8500	106.8500	106.8500	106.8500	-7.553%	50	388	+20.927%
2026-03-04	115.5800	115.5800	115.5800	115.5800	-0.662%	1	338	+11.793%
2026-03-03	115.0000	116.3500	113.4200	116.3500	-6.920%	13	339	+11.053%
2026-03-02	125.0000	125.0000	125.0000	125.0000	+1.775%	10	348	+3.368%
2026-02-27	122.8200	122.8200	122.8200	122.8200	-9.691%	2	338	+5.203%
2026-02-25	131.3500	136.0000	131.3500	136.0000	+0.741%	2	339	-4.993%
2026-02-23	133.2000	135.0000	133.2000	135.0000	+18.421%	3	339	-4.289%
2026-02-20	114.0000	114.0000	114.0000	114.0000	-6.550%	1	339	+13.342%
2026-02-19	121.6000	121.9900	121.6000	121.9900	+1.237%	3	339	+5.919%
2026-02-18	121.3300	121.3700	120.5000	120.5000	-12.172%	7	340	+7.228%
2026-02-17	137.1500	137.2000	137.1500	137.2000	-4.596%	2	340	-5.824%
2026-02-13	141.0000	143.8100	141.0000	143.8100	+5.201%	9	349	-10.152%
2026-02-12	136.7000	136.7000	136.7000	136.7000	+10.375%	1	349	-5.479%
2026-02-11	124.0000	124.0000	123.8500	123.8500	-3.806%	8	349	+4.328%
2026-02-10	130.0600	130.3000	128.7500	128.7500	-2.181%	103	341	+0.357%
2026-02-06	139.8500	139.8500	131.6200	131.6200	+7.726%	8	340	-1.831%
2026-02-05	135.0000	135.0000	122.1800	122.1800	-26.838%	115	333	+5.754%
2026-02-04	151.9000	170.0000	151.9000	167.0000	+41.826%	17	248	-22.629%
2026-02-03	117.7500	117.7500	117.7500	117.7500	-5.231%	1	260	+9.732%
2026-01-28	122.2300	124.2500	122.2300	124.2500	-11.452%	3	260	+3.992%
2026-01-27	144.0000	144.0000	140.3200	140.3200	-3.201%	16	260	-7.918%
2026-01-26	144.9600	144.9600	144.9600	144.9600	-0.165%	1	260	-10.865%
2026-01-23	145.0000	145.2000	145.0000	145.2000	+3.110%	2	260	-11.012%
2026-01-16	140.8200	140.8200	140.8200	140.8200	-11.723%	1	260	-8.245%
2026-01-12	151.3500	159.5200	151.3500	159.5200	-0.144%	5	260	-19.001%
2026-01-09	172.9000	172.9000	159.7500	159.7500	+0.472%	22	259	-19.117%
2026-01-08	154.0000	159.0000	154.0000	159.0000	-7.590%	20	265	-18.736%
2026-01-07	172.0000	176.8000	172.0000	172.0600	+17.247%	17	265	-24.904%
2026-01-06	147.0000	147.0000	146.7500	146.7500	+5.842%	18	271	-11.952%
2026-01-05	135.0000	138.6500	135.0000	138.6500	-9.379%	30	261	-6.809%
2026-01-02	153.0000	153.0000	153.0000	153.0000	-2.888%	1	264	-15.549%
2025-12-31	157.5500	157.5500	157.5500	157.5500	-5.033%	1	266	-17.988%
2025-12-29	164.1300	165.9000	164.1300	165.9000	+3.915%	2	266	-22.116%
2025-12-19	160.8800	160.8800	159.6500	159.6500	+4.517%	2	266	-19.067%
2025-12-18	152.7500	152.7500	152.7500	152.7500	-2.688%	1	266	-15.411%
2025-12-16	156.9700	156.9700	156.9700	156.9700	+6.420%	1	266	-17.685%
2025-12-15	147.5000	147.5000	147.5000	147.5000	+8.856%	6	266	-12.400%
2025-12-12	135.5000	135.5000	135.5000	135.5000	+7.540%	1	272	-4.642%
2025-12-11	126.0000	126.0000	126.0000	126.0000	+4.825%	5	272	+2.548%
2025-12-10	120.2000	120.2000	120.2000	120.2000	+2.298%	5	269	+7.496%
2025-12-09	120.5500	120.5500	117.5000	117.5000	-3.689%	12	264	+9.966%
2025-12-08	121.5000	122.0000	119.7100	122.0000	-10.949%	18	269	+5.910%
2025-12-03	143.2800	143.5000	137.0000	137.0000	-10.034%	7	256	-5.686%
2025-12-01	152.2800	152.2800	152.2800	152.2800	-13.771%	1	254	-15.150%
2025-11-25	168.3300	176.6000	168.3300	176.6000	+11.949%	13	254	-26.835%
2025-11-24	157.7500	157.7500	157.7500	157.7500	+4.470%	2	252	-18.092%
2025-11-20	156.9000	156.9000	151.0000	151.0000	-2.056%	13	250	-14.430%
2025-11-19	152.4900	154.1700	152.4900	154.1700	+9.379%	10	250	-16.190%
2025-11-17	131.0600	140.9500	131.0600	140.9500	+4.780%	4	240	-8.329%
2025-11-12	130.4500	134.5200	130.4500	134.5200	+6.804%	8	240	-3.947%
2025-11-11	125.9500	125.9500	125.9500	125.9500	+11.549%	1	240	+2.588%
2025-11-10	115.0500	115.0500	112.8500	112.9100	+27.352%	39	239	+14.436%
2025-11-07	88.6000	88.6600	88.6000	88.6600	-10.372%	10	230	+45.737%
2025-11-06	94.6500	98.9200	94.6500	98.9200	+0.815%	21	220	+30.621%
2025-11-05	93.7700	103.0000	93.0000	98.1200	+20.615%	16	213	+31.686%
2025-11-04	81.7500	81.7500	81.3500	81.3500	+14.416%	2	197	+58.832%
2025-11-03	71.0000	71.1000	71.0000	71.1000	+19.496%	2	196	+81.730%
2025-10-30	57.0000	59.5000	57.0000	59.5000	+13.463%	3	196	+117.160%
2025-10-27	52.4400	52.4400	52.4400	52.4400	+5.939%	1	198	+146.396%
2025-10-22	49.5000	49.5000	49.5000	49.5000	-4.070%	1	198	+161.030%
2025-10-15	51.3000	51.6000	51.3000	51.6000	-0.290%	2	199	+150.407%
2025-10-13	51.3500	51.7500	51.3500	51.7500	-6.165%	3	198	+149.681%
2025-10-03	55.1600	55.2200	55.1400	55.1500	+5.168%	10	200	+134.288%
2025-10-01	47.4000	52.4400	47.4000	52.4400	+47.718%	4	200	+146.396%
2025-09-30	29.5000	35.5000	28.4700	35.5000	+29.091%	6	202	+263.972%
2025-09-29	27.5000	27.5000	27.5000	27.5000	+3.189%	1	201	+369.855%
2025-09-25	27.8200	27.8200	26.5500	26.6500	-17.874%	8	200	+384.841%
2025-09-22	30.5000	33.1000	30.5000	32.4500	-1.667%	6	196	+298.182%
2025-09-19	33.0000	33.0000	33.0000	33.0000	+4.762%	3	194	+291.545%
2025-09-12	31.5000	31.5000	31.5000	31.5000	-5.547%	1	197	+310.190%
2025-09-11	33.0000	33.3500	33.0000	33.3500	+1.832%	2	197	+287.436%
2025-09-10	30.8500	32.7500	30.8500	32.7500	+10.084%	4	197	+294.534%
2025-09-04	30.5000	30.5000	29.7500	29.7500	+4.386%	3	199	+334.319%
2025-09-02	30.0000	30.0000	28.5000	28.5000	-6.924%	2	196	+353.368%
2025-08-27	30.4500	30.6200	30.4500	30.6200	+4.505%	5	194	+321.979%
2025-08-26	29.3000	29.3000	29.3000	29.3000	+17.482%	1	199	+340.990%
2025-08-25	24.9400	24.9400	24.9400	24.9400	-11.087%	10	200	+418.083%
2025-08-22	28.0500	28.0500	28.0500	28.0500	+2.000%	1	200	+360.642%
2025-08-19	27.5000	27.5000	27.5000	27.5000	-4.348%	2	200	+369.855%
2025-08-18	28.7500	28.7500	28.7500	28.7500	+8.123%	1	200	+349.426%
2025-08-15	26.5900	26.5900	26.5900	26.5900	+31.960%	1	199	+385.935%
2025-08-14	16.1000	22.2500	16.1000	20.1500	+27.290%	4	199	+541.241%
2025-08-12	16.5000	16.5000	15.8300	15.8300	-10.817%	2	197	+716.235%
2025-08-11	14.4600	18.0300	14.4600	17.7500	+10.730%	6	195	+627.944%
2025-08-08	19.5000	19.5000	15.4800	16.0300	-15.632%	35	191	+706.051%
2025-08-07	20.7300	25.0900	17.3000	19.0000	-48.649%	74	164	+580.053%
2025-08-06	37.0000	37.0000	37.0000	37.0000	-3.896%	1	103	+249.216%
2025-08-05	37.9700	38.5000	37.9700	38.5000	+1.316%	7	102	+235.610%
2025-08-04	38.0000	38.0000	37.0800	38.0000	+2.703%	4	95	+240.026%
2025-08-01	34.0000	37.0000	34.0000	37.0000	+5.714%	2	97	+249.216%
2025-07-31	35.4200	37.0700	35.0000	35.0000	-17.994%	7	99	+269.171%
2025-07-30	43.0000	43.0000	42.6800	42.6800	+12.642%	2	92	+202.741%
2025-07-29	37.6400	38.0700	37.6400	37.8900	-25.030%	12	90	+241.013%
2025-07-28	53.9700	53.9700	50.5400	50.5400	+13.573%	6	82	+155.659%
2025-07-23	43.7500	44.5000	43.7500	44.5000	+10.394%	2	80	+190.360%
2025-07-17	45.4000	45.4000	40.3100	40.3100	-18.730%	10	82	+220.541%
2025-07-16	44.6000	49.6000	44.6000	49.6000	+17.675%	3	73	+160.504%
2025-07-15	42.0900	42.1500	42.0900	42.1500	-11.450%	3	72	+206.548%
2025-07-14	47.6000	47.6000	47.6000	47.6000	+4.615%	1	71	+171.450%
2025-07-11	42.7400	45.5000	42.7400	45.5000	+2.247%	12	72	+183.978%
2025-07-08	44.8000	46.6000	42.8000	44.5000	+5.952%	4	67	+190.360%
2025-07-07	41.8900	42.0000	41.8900	42.0000	-3.448%	3	69	+207.643%
2025-07-02	43.5000	43.5000	43.5000	43.5000	-14.522%	1	69	+197.034%
2025-06-27	51.3000	51.3000	50.8900	50.8900	+2.808%	15	68	+153.901%
2025-06-24	47.7500	49.5000	47.4900	49.5000	+0.508%	10	53	+161.030%
2025-06-23	51.0000	51.1900	49.2500	49.2500	+4.787%	6	47	+162.355%
2025-06-20	46.6800	48.1500	46.6800	47.0000	-15.285%	8	43	+174.915%
2025-06-17	55.4800	55.4800	55.4800	55.4800	-10.516%	5	40	+132.895%
2025-06-11	66.0000	66.0000	62.0000	62.0000	+5.085%	7	35	+108.403%
2025-06-10	59.0000	59.0000	58.7000	59.0000	+10.136%	5	37	+119.000%
2025-06-09	54.3200	54.3200	52.8800	53.5700	+3.019%	20	33	+141.198%
2025-06-06	52.0000	52.0000	52.0000	52.0000	+0.756%	12	22	+148.481%
2025-06-04	51.1900	51.6100	51.1700	51.6100	+25.419%	10	7	+150.358%
2025-05-29	41.1500	41.1500	41.1500	41.1500	+3.652%	1	7	+213.998%
2025-05-27	39.7000	39.7000	39.7000	39.7000	+2.030%	1	8	+225.466%
2025-05-23	40.7000	40.7000	38.9100	38.9100	-4.280%	4	8	+232.074%
2025-05-22	40.6500	40.6500	40.6500	40.6500	-10.738%	2	8	+217.860%
2025-05-20	45.5400	45.5400	45.5400	45.5400	-5.967%	1	8	+183.729%
2025-05-19	48.4300	48.4300	48.4300	48.4300	+12.628%	1	8	+166.797%
2025-05-15	43.0000	43.0000	43.0000	43.0000	0.000%	1	7	+200.488%
2025-05-13	43.0000	43.0000	43.0000	43.0000	-4.444%	1	7	+200.488%
2025-05-12	45.0000	45.0000	45.0000	45.0000	+2.041%	1	7	+187.133%
2025-05-08	44.1000	44.1000	44.1000	44.1000	-35.929%	2	7	+192.993%
2025-05-01	68.8300	68.8300	68.8300	68.8300	+46.447%	5	5	+87.723%
2025-04-08	47.0000	47.0000	47.0000	47.0000	-7.480%	2	5	+174.915%
2025-04-04	48.8000	50.8000	48.7800	50.8000	-20.749%	18	5	+154.350%
2025-03-27	64.1000	64.1000	64.1000	64.1000	-13.085%	1	1	+101.576%
2025-03-21	73.7500	73.7500	73.7500	73.7500	+1.865%	2	2	+75.200%
2025-03-12	72.4000	72.4000	72.4000	72.4000	0.000%	1	1	+78.467%