Dark

LLY20270617C1350
LLY Jun 17 2027 1350.00 Call (LLY270617C01350000)
option OPRA

EOD

Sep 9, 2026

85.29-12.523%(-12.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	85.2900	85.2900	85.2900	85.2900	-12.523%	1	311	0.000%
2026-09-01	97.9000	97.9300	97.5000	97.5000	+1.194%	15	311	-12.523%
2026-08-31	95.4400	96.3500	95.4400	96.3500	-10.580%	6	320	-11.479%
2026-08-27	107.7500	107.7500	107.7500	107.7500	-9.041%	1	319	-20.845%
2026-08-26	118.7000	118.7000	118.4600	118.4600	-15.246%	2	318	-28.001%
2026-08-25	139.4700	139.7700	139.4700	139.7700	-8.052%	2	319	-38.978%
2026-08-21	152.2500	152.2500	152.0100	152.0100	+3.797%	5	319	-43.892%
2026-08-20	146.3500	146.6000	146.3500	146.4500	+16.000%	10	314	-41.762%
2026-08-18	123.0000	126.2500	123.0000	126.2500	+11.430%	5	318	-32.444%
2026-08-17	115.6000	115.6000	113.0000	113.3000	+0.756%	11	320	-24.722%
2026-08-14	115.8700	115.8700	112.4500	112.4500	-13.600%	6	329	-24.153%
2026-08-12	130.1500	130.1500	130.1500	130.1500	-7.728%	1	328	-34.468%
2026-08-10	136.0000	141.0500	135.0000	141.0500	+19.890%	32	328	-39.532%
2026-08-07	117.6500	117.6500	117.6500	117.6500	-4.350%	1	348	-27.505%
2026-08-05	123.0000	123.0000	123.0000	123.0000	-17.643%	4	348	-30.659%
2026-07-28	149.7500	149.7500	149.3500	149.3500	+10.761%	2	344	-42.893%
2026-07-27	134.8400	134.8400	134.8400	134.8400	-2.113%	1	342	-36.747%
2026-07-24	137.7500	137.7500	137.7500	137.7500	+3.261%	1	342	-38.083%
2026-07-23	133.4000	133.4000	133.4000	133.4000	+8.676%	1	342	-36.064%
2026-07-22	122.7500	122.7500	122.7500	122.7500	-0.607%	1	342	-30.517%
2026-07-20	123.5000	123.5000	123.5000	123.5000	-3.854%	3	342	-30.939%
2026-07-17	129.1500	129.1500	128.3500	128.4500	+2.637%	7	342	-33.601%
2026-07-16	129.5500	132.2500	125.1000	125.1500	+5.062%	5	340	-31.850%
2026-07-14	116.4000	120.0000	116.4000	119.1200	-10.872%	3	340	-28.400%
2026-07-13	133.8500	133.8500	133.6500	133.6500	-0.558%	2	341	-36.184%
2026-07-10	133.0000	134.4000	133.0000	134.4000	-17.037%	2	340	-36.540%
2026-07-07	162.9500	162.9500	161.8000	162.0000	+10.204%	9	340	-47.352%
2026-07-06	147.0000	147.0000	147.0000	147.0000	-0.877%	1	347	-41.980%
2026-07-02	148.3000	148.3000	148.3000	148.3000	+2.276%	2	346	-42.488%
2026-06-30	145.0000	145.0000	145.0000	145.0000	-7.336%	1	346	-41.179%
2026-06-29	156.4800	156.4800	156.4800	156.4800	+9.618%	1	345	-45.495%
2026-06-26	142.7500	142.7500	142.7500	142.7500	+27.455%	2	345	-40.252%
2026-06-25	110.0000	112.0000	110.0000	112.0000	+20.430%	18	345	-23.848%
2026-06-23	93.0000	93.0000	93.0000	93.0000	-29.864%	3	352	-8.290%
2026-06-11	132.6000	132.6000	132.6000	132.6000	+4.163%	1	352	-35.679%
2026-06-08	131.6800	131.6800	127.3000	127.3000	+10.696%	3	352	-33.001%
2026-06-04	115.0000	115.0000	115.0000	115.0000	-3.926%	2	351	-25.835%
2026-05-28	120.3000	120.3000	119.7000	119.7000	+26.000%	2	351	-28.747%
2026-05-27	95.0000	95.0000	95.0000	95.0000	+6.646%	2	350	-10.221%
2026-05-26	89.0800	89.0800	89.0800	89.0800	+37.278%	1	350	-4.255%
2026-05-19	64.8900	64.8900	64.8900	64.8900	+9.983%	1	349	+31.438%
2026-05-14	59.0000	59.0000	59.0000	59.0000	-12.111%	1	349	+44.559%
2026-05-13	61.0000	67.1300	61.0000	67.1300	+16.748%	2	349	+27.052%
2026-05-06	57.5000	57.5000	57.5000	57.5000	+0.877%	1	349	+48.330%
2026-05-05	54.0000	57.0000	54.0000	57.0000	+11.765%	2	348	+49.632%
2026-05-04	49.5000	52.2000	49.5000	51.0000	-1.923%	55	348	+67.235%
2026-05-01	52.0000	52.0000	52.0000	52.0000	+69.657%	1	353	+64.019%
2026-04-29	30.6500	30.6500	30.6500	30.6500	-29.215%	1	353	+178.271%
2026-04-22	43.1000	43.3000	43.1000	43.3000	+16.367%	2	353	+96.975%
2026-04-21	39.0000	39.0000	37.2100	37.2100	-18.310%	4	353	+129.213%
2026-04-17	45.5500	45.5500	45.5500	45.5500	+9.495%	10	353	+87.245%
2026-04-16	41.8000	41.8000	41.6000	41.6000	-20.988%	2	343	+105.024%
2026-04-09	53.1000	53.1000	52.6500	52.6500	-6.166%	4	343	+61.994%
2026-04-08	55.9000	56.3000	55.9000	56.1100	+6.390%	30	343	+52.005%
2026-04-02	52.6500	53.1500	52.6500	52.7400	-12.100%	56	328	+61.718%
2026-04-01	61.7000	61.7000	60.0000	60.0000	+41.911%	6	328	+42.150%
2026-03-27	42.1000	42.3500	41.8800	42.2800	-7.179%	12	332	+101.727%
2026-03-24	46.0000	46.0000	45.3000	45.5500	-9.209%	12	335	+87.245%
2026-03-23	49.0000	50.3500	49.0000	50.1700	-3.889%	5	329	+70.002%
2026-03-20	52.7000	52.7000	52.2000	52.2000	+0.288%	2	328	+63.391%
2026-03-19	52.0500	52.0500	52.0500	52.0500	-4.845%	2	328	+63.862%
2026-03-17	54.7000	56.0700	54.4000	54.7000	-26.091%	18	328	+55.923%
2026-02-26	74.0100	74.0100	74.0100	74.0100	-5.563%	1	323	+15.241%
2026-02-20	82.9600	82.9600	78.3700	78.3700	-5.464%	10	323	+8.830%
2026-02-19	82.9000	82.9000	82.9000	82.9000	-7.519%	1	323	+2.883%
2026-02-12	89.6400	89.6400	89.6400	89.6400	+5.484%	1	323	-4.853%
2026-02-11	84.8100	84.9800	84.8100	84.9800	+2.386%	3	323	+0.365%
2026-02-05	83.0000	83.0000	83.0000	83.0000	-28.633%	1	324	+2.759%
2026-02-04	113.3100	116.3000	113.3100	116.3000	+23.199%	17	324	-26.664%
2026-01-16	95.1000	95.1000	94.4000	94.4000	-24.480%	2	331	-9.650%
2026-01-08	125.0000	125.0000	125.0000	125.0000	0.000%	5	331	-31.768%
2026-01-07	125.0000	125.0000	125.0000	125.0000	+42.759%	1	336	-31.768%
2025-12-04	87.5500	88.0700	87.3000	87.5600	-6.253%	6	337	-2.593%
2025-12-03	93.4000	93.4000	93.4000	93.4000	-20.219%	5	334	-8.683%
2025-12-01	117.0700	117.0700	117.0700	117.0700	-4.198%	40	339	-27.146%
2025-11-25	121.1200	122.2000	121.1200	122.2000	+5.136%	3	299	-30.205%
2025-11-21	116.2300	116.2300	116.2300	116.2300	+10.959%	1	302	-26.620%
2025-11-14	104.7500	104.7500	104.7500	104.7500	-0.238%	1	301	-18.578%
2025-11-13	105.0000	105.0000	105.0000	105.0000	+14.441%	3	301	-18.771%
2025-11-12	97.0000	97.0000	91.7500	91.7500	+16.139%	4	304	-7.041%
2025-11-10	79.0000	79.0000	79.0000	79.0000	+32.773%	2	305	+7.962%
2025-11-07	60.6000	60.6000	59.0000	59.5000	-12.319%	5	305	+43.345%
2025-11-06	67.8000	67.8600	67.4000	67.8600	+0.385%	11	304	+25.685%
2025-11-05	68.0000	72.2800	66.6300	67.6000	+12.667%	84	299	+26.169%
2025-11-04	60.0000	60.0000	60.0000	60.0000	+20.000%	1	304	+42.150%
2025-11-03	50.0000	50.0000	50.0000	50.0000	+10.327%	1	304	+70.580%
2025-10-31	45.3200	45.3200	45.3200	45.3200	+10.537%	1	304	+88.195%
2025-10-30	41.0000	41.5000	41.0000	41.0000	+30.200%	3	304	+108.024%
2025-10-20	31.0900	31.5000	30.8600	31.4900	+4.967%	38	304	+170.848%
2025-10-17	29.8600	30.5900	29.8600	30.0000	-9.091%	4	303	+184.300%
2025-10-16	33.0000	33.0000	33.0000	33.0000	+4.265%	1	305	+158.455%
2025-10-14	32.0000	32.0000	31.6500	31.6500	-7.726%	2	306	+169.479%
2025-10-13	35.0000	35.4800	34.3000	34.3000	-6.027%	30	306	+148.659%
2025-10-10	36.3800	37.0000	36.3800	36.5000	-0.545%	5	306	+133.671%
2025-10-07	39.0000	39.0000	36.7000	36.7000	-8.250%	170	415	+132.398%
2025-10-06	40.0000	40.0000	40.0000	40.0000	+8.519%	10	415	+113.225%
2025-10-03	36.0000	36.8700	35.4800	36.8600	+15.008%	6	425	+131.389%
2025-10-02	31.0000	32.5000	31.0000	32.0500	-5.735%	19	426	+166.115%
2025-10-01	22.5500	34.1000	22.5500	34.0000	+61.905%	18	430	+150.853%
2025-09-30	18.0000	21.5000	18.0000	21.0000	+24.260%	10	438	+306.143%
2025-09-29	16.3000	16.9000	16.0300	16.9000	-3.704%	8	447	+404.675%
2025-09-26	17.6000	17.6000	17.2000	17.5500	+2.933%	5	441	+385.983%
2025-09-25	17.0500	17.0500	17.0500	17.0500	-2.292%	1	439	+400.235%
2025-09-24	17.4800	17.4800	17.4500	17.4500	-5.676%	4	438	+388.768%
2025-09-23	18.5500	18.5500	18.5000	18.5000	-6.329%	2	438	+361.027%
2025-09-22	19.3600	20.6000	19.3600	19.7500	-2.709%	3	438	+331.848%
2025-09-19	20.0000	20.4000	20.0000	20.3000	-3.333%	3	437	+320.148%
2025-09-18	21.0000	21.0000	21.0000	21.0000	-5.405%	1	438	+306.143%
2025-09-17	23.0000	23.0000	22.2000	22.2000	+20.000%	2	437	+284.189%
2025-09-16	18.5100	18.5100	18.5000	18.5000	-4.393%	5	438	+361.027%
2025-09-15	19.3500	19.3500	19.3500	19.3500	+1.150%	1	438	+340.775%
2025-09-12	19.1300	19.1300	19.1300	19.1300	-5.995%	2	437	+345.844%
2025-09-11	18.3500	20.3500	18.3500	20.3500	+5.168%	13	439	+319.115%
2025-09-10	18.5000	19.3500	18.5000	19.3500	+0.519%	5	448	+340.775%
2025-09-09	18.6000	19.4500	18.6000	19.2500	+1.476%	13	449	+343.065%
2025-09-08	15.5000	18.9700	15.5000	18.9700	+13.593%	7	456	+349.605%
2025-09-05	16.9500	16.9500	16.7000	16.7000	-10.456%	2	456	+410.719%
2025-09-04	17.7500	18.8600	17.7500	18.6500	+3.611%	167	456	+357.319%
2025-09-03	17.5000	18.0000	17.3000	18.0000	+0.223%	5	452	+373.833%
2025-09-02	16.2500	17.9600	16.2500	17.9600	-2.919%	4	457	+374.889%
2025-08-28	18.2700	18.7000	18.0000	18.5000	-7.500%	10	456	+361.027%
2025-08-27	19.0000	20.2600	18.6500	20.0000	+5.263%	37	459	+326.450%
2025-08-26	17.4500	19.0000	13.5000	19.0000	+25.828%	24	482	+348.895%
2025-08-25	15.5000	15.5000	14.8100	15.1000	-3.822%	17	492	+464.834%
2025-08-22	16.5000	16.7000	15.7000	15.7000	+6.081%	17	481	+443.248%
2025-08-20	15.5000	15.5000	14.8000	14.8000	-12.941%	5	477	+476.284%
2025-08-19	17.6000	18.4500	16.7000	17.0000	-1.734%	23	472	+401.706%
2025-08-18	17.0500	17.3000	16.4500	17.3000	+1.765%	22	461	+393.006%
2025-08-15	15.0400	17.0000	14.4900	17.0000	+32.502%	33	465	+401.706%
2025-08-14	11.5200	14.0000	11.4800	12.8300	+23.365%	9	467	+564.770%
2025-08-13	10.3000	11.6000	10.3000	10.4000	+5.584%	61	468	+720.096%
2025-08-12	10.0900	10.3500	8.9900	9.8500	+2.073%	141	455	+765.888%
2025-08-11	8.9500	11.2500	8.9500	9.6500	-2.229%	76	443	+783.834%
2025-08-08	12.0000	12.0000	7.2000	9.8700	-27.426%	160	434	+764.134%
2025-08-07	15.0000	16.0000	10.7500	13.6000	-33.659%	124	325	+527.132%
2025-08-06	21.5000	21.5000	20.5000	20.5000	-13.319%	26	218	+316.049%
2025-08-05	23.3800	23.8000	23.3800	23.6500	+0.212%	28	203	+260.634%
2025-08-04	23.0000	23.7000	23.0000	23.6000	+0.640%	4	207	+261.398%
2025-08-01	23.3000	25.0000	23.3000	23.4500	+12.795%	15	207	+263.710%
2025-07-31	23.0000	23.0000	20.7900	20.7900	-16.169%	5	203	+310.245%
2025-07-30	25.0000	25.0000	24.8000	24.8000	+0.405%	11	201	+243.911%
2025-07-29	24.0000	27.0000	24.0000	24.7000	-20.451%	9	190	+245.304%
2025-07-28	31.0500	31.0500	31.0500	31.0500	+4.195%	1	184	+174.686%
2025-07-25	32.7400	34.5400	29.8000	29.8000	-6.875%	9	185	+186.208%
2025-07-24	29.5900	32.0000	28.8500	32.0000	+13.475%	4	186	+166.531%
2025-07-23	26.5000	28.3000	26.5000	28.2000	+10.806%	5	188	+202.447%
2025-07-22	25.4500	25.4500	25.4500	25.4500	+3.036%	1	191	+235.128%
2025-07-21	24.0800	25.0100	24.0800	24.7000	-1.984%	47	191	+245.304%
2025-07-17	28.4000	28.4000	25.0000	25.2000	-16.000%	4	178	+238.452%
2025-07-16	27.7600	30.0000	27.7600	30.0000	+11.940%	5	175	+184.300%
2025-07-15	31.0900	31.0900	26.8000	26.8000	-14.921%	3	176	+218.246%
2025-07-14	31.5000	31.5000	31.5000	31.5000	+9.375%	1	175	+170.762%
2025-07-11	28.0000	28.8000	28.0000	28.8000	-0.724%	2	175	+196.146%
2025-07-10	29.0100	29.0100	29.0100	29.0100	+7.444%	1	175	+194.002%
2025-07-09	28.2000	28.2000	27.0000	27.0000	-1.818%	2	175	+215.889%
2025-07-08	27.5000	29.3000	27.0000	27.5000	+5.769%	10	177	+210.145%
2025-07-07	27.5000	27.5000	25.0000	26.0000	-3.668%	4	183	+228.038%
2025-07-03	26.9900	26.9900	26.9900	26.9900	-2.739%	1	181	+216.006%
2025-07-02	27.5000	27.7500	27.2000	27.7500	-2.047%	3	181	+207.351%
2025-07-01	28.3300	28.3300	28.3300	28.3300	-14.669%	11	178	+201.059%
2025-06-30	33.2000	33.2000	33.2000	33.2000	+0.606%	1	178	+156.898%
2025-06-27	33.0000	33.0000	33.0000	33.0000	-2.941%	1	179	+158.455%
2025-06-25	34.0000	34.0000	34.0000	34.0000	+6.918%	1	178	+150.853%
2025-06-24	29.0000	32.1500	29.0000	31.8000	+6.177%	13	177	+168.208%
2025-06-23	33.4000	33.4000	29.9500	29.9500	-3.387%	6	172	+184.775%
2025-06-20	30.5000	31.0000	30.2000	31.0000	-11.681%	60	168	+175.129%
2025-06-18	33.9000	35.1000	33.9000	35.1000	-5.135%	3	139	+142.991%
2025-06-17	38.0000	38.2000	37.0000	37.0000	-5.128%	9	139	+130.514%
2025-06-16	43.0000	43.0000	39.0000	39.0000	-13.179%	3	139	+118.692%
2025-06-13	43.9200	44.9200	43.9200	44.9200	+6.952%	18	141	+89.871%
2025-06-11	41.7500	42.0000	41.7500	42.0000	+5.000%	2	143	+103.071%
2025-06-10	42.0000	42.0000	38.0000	40.0000	+17.647%	25	144	+113.225%
2025-06-06	34.0000	34.8500	34.0000	34.0000	+8.039%	8	150	+150.853%
2025-06-05	31.7500	31.7500	31.4700	31.4700	-3.466%	10	150	+171.020%
2025-06-04	32.0000	33.2500	32.0000	32.6000	+7.947%	5	149	+161.626%
2025-06-03	29.5000	30.2000	29.5000	30.2000	+9.818%	2	150	+182.417%
2025-05-30	28.5000	28.5000	27.5000	27.5000	+2.804%	4	152	+210.145%
2025-05-28	26.6500	26.7500	26.6500	26.7500	-1.835%	2	151	+218.841%
2025-05-27	27.2500	27.2500	27.2500	27.2500	+8.350%	1	149	+212.991%
2025-05-23	24.9300	26.3500	24.8700	25.1500	-3.269%	8	149	+239.125%
2025-05-22	26.1000	26.1900	25.6800	26.0000	-4.587%	9	149	+228.038%
2025-05-21	30.2000	30.2000	27.0000	27.2500	-7.939%	4	153	+212.991%
2025-05-20	31.6500	31.6500	29.6000	29.6000	-7.500%	3	150	+188.142%
2025-05-16	29.7500	32.0000	29.2500	32.0000	+18.519%	188	150	+166.531%
2025-05-15	25.8000	27.0000	25.6000	27.0000	+10.204%	16	136	+215.889%
2025-05-14	28.9500	28.9500	23.0000	24.5000	-9.594%	59	126	+248.122%
2025-05-13	28.6000	28.6000	26.9500	27.1000	-3.214%	26	73	+214.723%
2025-05-12	24.0000	29.8000	24.0000	28.0000	+0.539%	8	63	+204.607%
2025-05-09	30.5900	30.5900	27.2500	27.8500	-12.421%	132	64	+206.248%
2025-05-08	29.5000	31.8000	28.9500	31.8000	-11.148%	8	34	+168.208%
2025-05-07	35.7900	35.7900	35.7900	35.7900	+3.739%	1	28	+138.307%
2025-05-06	38.2000	38.2000	32.3700	34.5000	-21.769%	9	27	+147.217%
2025-05-05	45.2700	45.2700	44.1000	44.1000	-1.342%	2	24	+93.401%
2025-05-02	46.1500	46.1500	42.0000	44.7000	+9.024%	38	24	+90.805%
2025-05-01	49.0000	49.0000	39.7500	41.0000	-36.680%	11	20	+108.024%
2025-04-30	63.3800	65.2000	63.3800	64.7500	+13.996%	26	17	+31.722%
2025-04-25	57.0000	57.0000	56.7000	56.8000	+4.373%	6	14	+50.158%
2025-04-24	54.4200	54.4200	54.4200	54.4200	+13.612%	1	12	+56.725%
2025-04-23	48.3500	48.3500	47.9000	47.9000	+0.651%	2	11	+78.058%
2025-04-21	47.5900	47.5900	47.5900	47.5900	-13.236%	2	10	+79.218%
2025-04-17	47.0000	54.8500	47.0000	54.8500	+65.710%	6	7	+55.497%
2025-04-15	32.6000	33.1000	32.6000	33.1000	-0.511%	2	7	+157.674%
2025-04-14	33.2900	33.2900	33.2700	33.2700	+3.969%	2	7	+156.357%
2025-04-11	30.8000	32.0000	30.8000	32.0000	-1.901%	6	6	+166.531%
2025-04-10	30.8300	32.6200	29.6500	32.6200	-10.385%	4	5	+161.465%
2025-04-09	30.2000	36.5300	28.8400	36.4000	+27.273%	18	5	+134.313%
2025-04-07	28.6000	28.6000	28.6000	28.6000	-5.611%	1	11	+198.217%
2025-04-04	30.3000	30.3000	30.3000	30.3000	-26.688%	4	11	+181.485%
2025-03-27	41.6300	41.6300	41.3300	41.3300	-9.760%	10	11	+106.363%
2025-03-26	45.8000	45.8000	45.8000	45.8000	-13.585%	1	4	+86.223%
2025-03-24	53.0000	53.0000	53.0000	53.0000	+9.278%	2	3	+60.925%
2025-03-20	48.5000	48.5000	48.5000	48.5000	0.000%	1	1	+75.856%
2025-03-11	48.5000	48.5000	48.5000	48.5000	0.000%	1	1	+75.856%