Dark

LLY20270617C1300
LLY Jun 17 2027 1300.00 Call (LLY270617C01300000)
option OPRA

EOD

Sep 8, 2026

97.00-5.825%(-6.00)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	100.0000	100.2100	95.9000	97.0000	-5.825%	18	431	0.000%
2026-09-04	105.0000	106.8500	103.0000	103.0000	-5.025%	52	431	-5.825%
2026-09-03	108.3200	108.4500	108.3200	108.4500	-8.210%	6	431	-10.558%
2026-09-02	128.0000	128.0000	117.7100	118.1500	+1.792%	23	435	-17.901%
2026-09-01	120.2200	120.2200	116.0700	116.0700	+8.426%	2	434	-16.430%
2026-08-31	108.6000	110.3500	107.0500	107.0500	-9.898%	11	433	-9.388%
2026-08-28	119.1300	119.1300	117.8000	118.8100	-7.216%	10	429	-18.357%
2026-08-27	128.0500	128.0500	128.0500	128.0500	-0.736%	1	430	-24.248%
2026-08-26	136.8500	136.8500	129.0000	129.0000	-17.840%	23	430	-24.806%
2026-08-25	165.0000	170.0500	156.5700	157.0100	-12.748%	12	428	-38.220%
2026-08-21	179.9500	179.9500	179.9500	179.9500	+7.516%	1	432	-46.096%
2026-08-20	173.0000	173.0000	167.3700	167.3700	-4.578%	2	433	-42.045%
2026-08-19	189.9500	189.9500	175.4000	175.4000	+18.473%	106	433	-44.698%
2026-08-18	147.8000	148.0500	147.8000	148.0500	+11.316%	2	351	-34.482%
2026-08-17	135.1500	135.5000	133.0000	133.0000	+2.308%	13	351	-27.068%
2026-08-14	131.3500	131.3500	130.0000	130.0000	-15.885%	3	353	-25.385%
2026-08-13	154.5500	154.5500	154.5500	154.5500	+4.004%	1	354	-37.237%
2026-08-12	147.1000	148.6000	147.1000	148.6000	-1.817%	2	354	-34.724%
2026-08-11	151.3500	151.3500	151.3500	151.3500	+0.165%	1	353	-35.910%
2026-08-10	151.1000	151.1000	151.1000	151.1000	+11.926%	1	353	-35.804%
2026-08-07	140.5700	140.5700	133.7500	135.0000	-4.024%	57	352	-28.148%
2026-08-05	140.6600	140.6600	140.6600	140.6600	+26.881%	4	336	-31.039%
2026-08-04	115.5400	115.5400	110.8600	110.8600	-0.126%	2	332	-12.502%
2026-08-03	111.0000	111.0000	111.0000	111.0000	-3.621%	1	332	-12.613%
2026-07-31	115.1700	115.1700	115.1700	115.1700	-27.634%	1	332	-15.777%
2026-07-29	159.1500	159.1500	159.1500	159.1500	-7.212%	6	332	-39.051%
2026-07-28	169.2400	171.5200	169.2100	171.5200	+11.254%	55	332	-43.447%
2026-07-27	154.1700	154.1700	154.1700	154.1700	+2.466%	1	366	-37.082%
2026-07-23	150.4600	150.4600	150.4600	150.4600	+11.082%	3	365	-35.531%
2026-07-22	138.6000	142.1500	135.4000	135.4500	-4.011%	18	366	-28.387%
2026-07-20	139.9000	141.1100	139.8000	141.1100	+1.103%	21	349	-31.259%
2026-07-16	143.0800	143.0800	139.5700	139.5700	+4.625%	6	358	-30.501%
2026-07-15	133.4000	133.4000	133.4000	133.4000	-0.411%	7	357	-27.286%
2026-07-14	130.0000	133.9500	130.0000	133.9500	-12.821%	6	362	-27.585%
2026-07-13	155.8000	155.8000	153.4000	153.6500	+2.086%	8	360	-36.870%
2026-07-10	153.8300	156.7000	150.5100	150.5100	-9.293%	5	354	-35.552%
2026-07-09	170.9800	170.9800	165.9300	165.9300	-3.248%	6	357	-41.542%
2026-07-08	171.8700	177.6700	170.6500	171.5000	-4.179%	21	356	-43.440%
2026-07-07	180.0000	180.0000	178.9800	178.9800	+11.078%	4	345	-45.804%
2026-07-06	155.1300	168.0000	155.1300	161.1300	-4.876%	4	349	-39.800%
2026-07-02	168.3700	169.3900	168.3700	169.3900	-0.177%	6	345	-42.736%
2026-06-30	172.7800	172.7800	169.6900	169.6900	-7.253%	2	345	-42.837%
2026-06-29	173.3200	182.9600	173.3200	182.9600	+40.944%	5	344	-46.983%
2026-06-25	121.8800	129.8100	121.8800	129.8100	+10.326%	10	340	-25.275%
2026-06-24	117.6600	117.6600	117.6600	117.6600	+6.818%	1	330	-17.559%
2026-06-18	118.4400	118.4400	110.1500	110.1500	-5.100%	5	329	-11.938%
2026-06-17	117.7000	117.7000	116.0700	116.0700	-14.748%	2	329	-16.430%
2026-06-16	136.1500	136.1500	136.1500	136.1500	+2.238%	3	329	-28.755%
2026-06-12	133.1400	133.1700	133.1400	133.1700	-10.414%	5	332	-27.161%
2026-06-11	135.6200	149.8200	135.6200	148.6500	+8.941%	21	332	-34.746%
2026-06-10	144.0000	146.5200	136.4500	136.4500	-7.642%	4	313	-28.912%
2026-06-09	147.7400	147.7400	147.7400	147.7400	-2.127%	1	315	-34.344%
2026-06-08	161.0000	161.0000	150.9500	150.9500	+15.795%	2	316	-35.740%
2026-06-05	136.5200	145.2500	130.3600	130.3600	+1.987%	8	316	-25.591%
2026-06-04	125.8600	127.8200	125.8600	127.8200	+28.604%	2	313	-24.112%
2026-06-02	97.8900	99.3900	97.8900	99.3900	-1.740%	4	313	-2.405%
2026-06-01	101.1500	101.1500	101.1500	101.1500	-7.414%	1	310	-4.103%
2026-05-29	109.3000	109.3000	109.2500	109.2500	-15.159%	10	310	-11.213%
2026-05-28	127.0000	130.0000	127.0000	128.7700	+17.064%	5	301	-24.672%
2026-05-27	110.0000	110.0000	110.0000	110.0000	+9.062%	2	302	-11.818%
2026-05-26	101.8000	103.2900	100.0500	100.8600	+15.731%	12	302	-3.827%
2026-05-21	86.0000	87.1500	86.0000	87.1500	+13.182%	2	295	+11.302%
2026-05-20	75.0000	77.0000	73.2000	77.0000	+1.987%	11	295	+25.974%
2026-05-19	75.5000	75.5000	75.5000	75.5000	+10.655%	1	287	+28.477%
2026-05-18	68.2300	68.2300	68.2300	68.2300	-9.027%	1	287	+42.166%
2026-05-14	73.7500	75.0000	73.5000	75.0000	-6.250%	4	287	+29.333%
2026-05-13	72.0600	80.0000	72.0600	80.0000	+16.110%	7	282	+21.250%
2026-05-12	68.8000	69.4900	68.6000	68.9000	+6.000%	32	282	+40.784%
2026-05-11	63.3000	65.0000	63.3000	65.0000	+14.035%	2	282	+49.231%
2026-05-08	56.5500	57.0000	56.5500	57.0000	-10.377%	2	273	+70.175%
2026-05-07	63.6000	63.6000	63.6000	63.6000	-8.199%	1	272	+52.516%
2026-05-06	69.2800	69.2800	69.2800	69.2800	+17.424%	190	271	+40.012%
2026-05-04	59.0000	59.0000	59.0000	59.0000	+25.532%	1	423	+64.407%
2026-04-30	48.7800	49.0500	47.0000	47.0000	+32.956%	4	423	+106.383%
2026-04-29	35.3500	35.3500	35.3500	35.3500	-13.823%	1	421	+174.399%
2026-04-24	41.0200	41.0200	41.0200	41.0200	-7.924%	1	421	+136.470%
2026-04-21	44.5500	44.5500	44.5500	44.5500	-15.497%	2	420	+117.733%
2026-04-17	52.8000	52.8000	52.7200	52.7200	+9.061%	2	420	+83.991%
2026-04-16	48.3400	48.3400	48.3400	48.3400	+7.422%	1	421	+100.662%
2026-04-15	50.5300	50.5300	45.0000	45.0000	-20.227%	4	421	+115.556%
2026-04-13	56.4100	56.4100	56.4100	56.4100	-8.425%	1	417	+71.955%
2026-04-09	61.9000	62.0000	61.6000	61.6000	-6.312%	4	417	+57.468%
2026-04-08	65.9500	65.9500	65.5000	65.7500	+14.547%	10	418	+47.529%
2026-04-07	58.3000	58.3000	57.2000	57.4000	-5.732%	6	417	+68.990%
2026-04-02	61.8500	61.8500	60.8900	60.8900	-15.431%	11	422	+59.304%
2026-04-01	71.2400	72.0000	71.2400	72.0000	+48.331%	2	422	+34.722%
2026-03-30	49.3600	49.3600	48.5400	48.5400	-2.038%	5	420	+99.835%
2026-03-27	49.7000	49.7000	49.5500	49.5500	-5.547%	2	422	+95.762%
2026-03-24	53.0000	53.6000	51.8800	52.4600	-12.639%	52	423	+84.903%
2026-03-19	59.9000	60.0500	59.8000	60.0500	-25.450%	8	422	+61.532%
2026-03-12	80.5500	80.5500	80.5500	80.5500	-6.097%	1	422	+20.422%
2026-03-06	85.7800	85.7800	85.7800	85.7800	+4.482%	1	422	+13.080%
2026-03-05	82.6900	82.6900	82.1000	82.1000	-6.010%	2	423	+18.149%
2026-03-03	87.3500	87.3500	87.3500	87.3500	-11.768%	1	424	+11.048%
2026-02-25	99.0000	99.0000	99.0000	99.0000	-10.000%	1	425	-2.020%
2026-02-23	105.7700	110.0000	105.7700	110.0000	+17.021%	2	425	-11.818%
2026-02-20	87.4000	94.0000	87.4000	94.0000	+0.750%	6	425	+3.191%
2026-02-18	93.3700	93.3700	93.3000	93.3000	-8.350%	5	430	+3.966%
2026-02-17	101.8000	101.8000	101.8000	101.8000	+2.828%	11	429	-4.715%
2026-02-10	100.6800	100.6800	99.0000	99.0000	-10.188%	11	440	-2.020%
2026-02-06	110.0000	110.2300	110.0000	110.2300	+14.967%	11	440	-12.002%
2026-02-05	108.0100	109.0000	95.8800	95.8800	-25.761%	1,009	429	+1.168%
2026-02-04	130.0000	135.0000	120.5000	129.1500	+38.499%	34	1,098	-24.894%
2026-02-03	105.0000	105.0000	93.2500	93.2500	-10.466%	3	1,088	+4.021%
2026-01-30	102.7700	104.1500	99.9500	104.1500	+6.189%	6	1,088	-6.865%
2026-01-29	98.0800	98.0800	98.0800	98.0800	+2.702%	1	1,088	-1.101%
2026-01-28	95.4500	96.0000	92.0000	95.5000	-13.182%	4	1,087	+1.571%
2026-01-27	110.0000	110.0000	110.0000	110.0000	-3.509%	10	1,087	-11.818%
2026-01-23	114.0000	114.0000	114.0000	114.0000	-8.800%	1	1,087	-14.912%
2026-01-22	126.1500	127.3000	124.5000	125.0000	+5.219%	22	1,087	-22.400%
2026-01-21	110.0000	118.8000	110.0000	118.8000	+9.141%	11	1,087	-18.350%
2026-01-20	108.1000	108.8500	108.1000	108.8500	-0.594%	3	1,082	-10.887%
2026-01-16	109.0000	112.0000	109.0000	109.5000	+9.610%	29	1,082	-11.416%
2026-01-15	114.0000	114.0000	99.9000	99.9000	-18.449%	19	1,082	-2.903%
2026-01-14	122.3500	122.7500	121.0000	122.5000	+2.083%	40	1,082	-20.816%
2026-01-12	126.9900	127.0000	120.0000	120.0000	-5.437%	11	1,082	-19.167%
2026-01-09	127.4500	127.4500	126.9000	126.9000	-1.513%	11	1,082	-23.562%
2026-01-08	128.0000	129.2000	126.4000	128.8500	-7.892%	20	1,092	-24.719%
2026-01-07	133.5000	139.8900	133.5000	139.8900	+28.575%	11	1,092	-30.660%
2026-01-06	108.8000	108.8000	108.8000	108.8000	-12.674%	1	1,082	-10.846%
2025-12-31	126.2000	126.2000	124.5900	124.5900	-1.588%	3	1,084	-22.145%
2025-12-30	126.5000	126.6000	126.5000	126.6000	-3.624%	2	1,084	-23.381%
2025-12-29	131.3600	131.3600	131.3600	131.3600	+3.068%	1	1,084	-26.157%
2025-12-26	127.4500	127.4500	127.4500	127.4500	-1.087%	1	1,082	-23.892%
2025-12-19	129.1500	129.1500	128.8500	128.8500	+5.762%	6	1,083	-24.719%
2025-12-16	121.8300	121.8300	121.8300	121.8300	-1.352%	1	1,083	-20.381%
2025-12-15	118.8000	123.5000	118.8000	123.5000	+21.555%	24	1,082	-21.457%
2025-12-11	104.2500	108.6400	101.0000	101.6000	+2.111%	1,149	1,082	-4.528%
2025-12-05	99.5000	99.5000	99.5000	99.5000	+0.302%	14	412	-2.513%
2025-12-04	99.4900	100.5400	98.9800	99.2000	-11.468%	18	398	-2.218%
2025-12-03	112.7700	113.0000	112.0500	112.0500	-7.854%	4	391	-13.432%
2025-12-01	121.6000	121.6000	121.6000	121.6000	-5.736%	1	390	-20.230%
2025-11-28	129.0000	129.0000	129.0000	129.0000	-9.632%	2	389	-24.806%
2025-11-26	142.7500	142.7500	142.7500	142.7500	+0.500%	5	389	-32.049%
2025-11-25	142.0400	142.0400	142.0400	142.0400	+12.954%	2	389	-31.709%
2025-11-24	125.6800	125.7500	125.6800	125.7500	-3.098%	5	389	-22.863%
2025-11-21	129.7700	129.7700	129.7700	129.7700	+4.746%	1	386	-25.252%
2025-11-19	124.0000	124.6800	123.8900	123.8900	+7.824%	10	385	-21.705%
2025-11-13	109.7500	114.9600	109.7500	114.9000	+52.266%	5	379	-15.579%
2025-11-06	77.8500	77.8500	75.4600	75.4600	-4.384%	2	381	+28.545%
2025-11-05	70.4600	78.9200	70.4600	78.9200	+70.823%	6	381	+22.909%
2025-10-31	46.8500	46.8500	46.2000	46.2000	+18.614%	2	381	+109.957%
2025-10-28	38.9500	38.9500	38.9500	38.9500	-4.744%	1	380	+149.037%
2025-10-24	40.8900	40.8900	40.8900	40.8900	+4.792%	22	379	+137.222%
2025-10-23	37.9400	39.0200	37.9400	39.0200	+4.109%	20	397	+148.590%
2025-10-22	36.0200	37.4800	36.0100	37.4800	+1.297%	31	416	+158.805%
2025-10-21	37.0000	37.0000	37.0000	37.0000	+3.179%	4	422	+162.162%
2025-10-20	36.0600	36.0600	35.8600	35.8600	-8.520%	2	422	+170.496%
2025-10-14	39.2000	39.2000	39.2000	39.2000	-14.967%	100	521	+147.449%
2025-10-10	46.1000	46.1000	46.1000	46.1000	+3.340%	2	511	+110.412%
2025-10-09	44.6100	44.6100	44.6100	44.6100	-1.021%	12	511	+117.440%
2025-10-06	46.0000	46.0000	45.0700	45.0700	+8.917%	14	511	+115.221%
2025-10-03	40.0000	41.4100	40.0000	41.3800	+11.989%	14	521	+134.413%
2025-10-02	37.0000	37.0500	36.9500	36.9500	+3.938%	3	521	+162.517%
2025-10-01	30.0000	35.5500	30.0000	35.5500	+55.240%	9	522	+172.855%
2025-09-30	23.1000	23.1000	22.9000	22.9000	+14.214%	2	525	+323.581%
2025-09-29	19.5000	20.0500	19.5000	20.0500	+9.503%	3	527	+383.791%
2025-09-25	17.9700	19.4200	17.9700	18.3100	-14.837%	11	526	+429.765%
2025-09-23	22.7000	22.7000	21.5000	21.5000	-9.891%	11	520	+351.163%
2025-09-22	23.8600	23.8600	23.8600	23.8600	-4.750%	1	522	+306.538%
2025-09-17	25.2000	25.3500	25.0500	25.0500	+5.696%	7	523	+287.226%
2025-09-12	23.4000	23.7000	23.4000	23.7000	+1.066%	2	518	+309.283%
2025-09-11	23.2000	23.4500	23.2000	23.4500	+4.222%	2	519	+313.646%
2025-09-09	22.8500	22.9500	22.5000	22.5000	+7.399%	4	520	+331.111%
2025-09-08	21.0500	21.0500	20.9500	20.9500	+3.202%	2	523	+363.007%
2025-09-05	20.3000	20.3000	20.3000	20.3000	-9.778%	3	524	+377.833%
2025-09-04	22.1800	22.5000	22.1800	22.5000	+19.048%	13	527	+331.111%
2025-09-02	20.8100	20.8100	18.9000	18.9000	-15.813%	5	529	+413.228%
2025-08-27	22.3500	22.4500	22.3500	22.4500	+10.049%	2	530	+332.071%
2025-08-26	20.4000	20.4000	20.4000	20.4000	+11.720%	2	531	+375.490%
2025-08-25	17.5000	18.2600	17.5000	18.2600	-7.871%	7	531	+431.216%
2025-08-22	19.9000	19.9000	19.5000	19.8200	+1.641%	11	524	+389.405%
2025-08-21	20.3000	20.3000	19.5000	19.5000	+3.393%	6	517	+397.436%
2025-08-20	18.8600	18.8600	18.8600	18.8600	-0.475%	1	519	+414.316%
2025-08-19	20.4500	20.4500	18.9500	18.9500	-5.250%	3	520	+411.873%
2025-08-18	20.0000	20.0000	20.0000	20.0000	0.000%	1	519	+385.000%
2025-08-15	20.0000	20.0000	20.0000	20.0000	+31.752%	1	519	+385.000%
2025-08-14	14.5500	15.1800	14.5500	15.1800	+29.082%	5	520	+538.999%
2025-08-12	11.7000	11.7600	11.5500	11.7600	-8.837%	3	517	+724.830%
2025-08-11	12.9000	12.9000	12.9000	12.9000	+12.664%	1	514	+651.938%
2025-08-08	11.2500	12.1000	11.2500	11.4500	-15.436%	23	514	+747.162%
2025-08-07	17.1900	19.8600	12.5000	13.5400	-46.270%	84	491	+616.396%
2025-08-06	24.8400	25.2000	23.5900	25.2000	-8.163%	41	408	+284.921%
2025-08-05	27.5000	28.2800	27.4400	27.4400	+14.572%	8	376	+253.499%
2025-07-31	26.0600	26.0600	23.9500	23.9500	-13.663%	17	376	+305.010%
2025-07-30	28.8500	30.7000	27.7400	27.7400	-4.279%	125	372	+249.676%
2025-07-29	27.7500	28.9800	27.7500	28.9800	-18.573%	5	259	+234.714%
2025-07-23	35.0000	36.0100	35.0000	35.5900	-5.847%	89	257	+172.548%
2025-07-02	37.8000	37.8000	37.8000	37.8000	+8.000%	4	171	+156.614%
2025-06-27	35.0000	35.0000	35.0000	35.0000	-15.049%	5	173	+177.143%
2025-06-26	41.2000	41.2000	41.2000	41.2000	+0.733%	2	178	+135.437%
2025-06-25	40.9000	40.9000	40.9000	40.9000	-0.244%	3	176	+137.164%
2025-06-17	41.0000	41.0000	41.0000	41.0000	+32.472%	11	175	+136.585%
2025-06-02	30.9500	30.9500	30.9500	30.9500	+3.477%	5	175	+213.409%
2025-05-29	29.9000	29.9100	29.9000	29.9100	-2.732%	12	170	+224.306%
2025-05-28	30.7500	30.7500	30.7500	30.7500	+0.820%	2	158	+215.447%
2025-05-27	30.5000	30.5000	30.5000	30.5000	+3.041%	1	156	+218.033%
2025-05-23	28.2500	29.6000	28.2500	29.6000	-1.661%	54	156	+227.703%
2025-05-22	28.7800	30.1000	28.7800	30.1000	+6.098%	6	156	+222.259%
2025-05-14	28.3800	28.3800	28.3600	28.3700	-14.134%	30	150	+241.910%
2025-05-09	33.1000	33.1000	33.0400	33.0400	-4.287%	4	150	+193.584%
2025-05-08	34.6700	34.6700	34.5200	34.5200	-17.810%	2	151	+180.997%
2025-05-06	42.0000	42.0000	42.0000	42.0000	-17.792%	1	152	+130.952%
2025-05-02	51.0900	51.0900	51.0900	51.0900	-1.750%	2	152	+89.861%
2025-05-01	52.0000	52.0000	52.0000	52.0000	-15.337%	1	151	+86.538%
2025-04-24	60.8500	62.6700	59.3100	61.4200	+13.092%	8	151	+57.929%
2025-04-21	54.9000	55.1000	54.0500	54.3100	-12.727%	52	151	+78.604%
2025-04-17	63.7000	65.0000	61.8800	62.2300	+68.599%	148	10	+55.873%
2025-04-11	36.9100	36.9100	36.9100	36.9100	-0.027%	20	10	+162.801%
2025-04-10	33.9300	36.9200	33.9300	36.9200	0.000%	2	0	+162.730%