Dark

LLY20270617C1400
LLY Jun 17 2027 1400.00 Call (LLY270617C01400000)
option OPRA

EOD

Sep 9, 2026

70.500.000%(0.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	71.6000	71.6000	70.5000	70.5000	0.000%	6	214	0.000%
2026-09-08	64.1500	73.2500	64.1500	70.5000	-10.191%	6	210	0.000%
2026-09-04	78.5000	78.5000	78.5000	78.5000	-5.136%	1	208	-10.191%
2026-09-03	82.7500	82.7500	82.7500	82.7500	-0.541%	2	208	-14.804%
2026-08-31	83.2000	83.2000	83.2000	83.2000	-10.538%	3	208	-15.264%
2026-08-27	93.0000	93.0000	93.0000	93.0000	-23.539%	1	205	-24.194%
2026-08-25	127.5900	127.5900	121.1100	121.6300	-9.062%	44	205	-42.037%
2026-08-21	129.1300	141.8500	129.1300	133.7500	+2.294%	5	210	-47.290%
2026-08-20	134.8000	134.8000	130.7500	130.7500	-9.803%	3	212	-46.080%
2026-08-19	142.1800	146.2600	135.7400	144.9600	+33.174%	8	211	-51.366%
2026-08-18	106.3500	110.3000	106.3500	108.8500	+11.151%	6	208	-35.232%
2026-08-14	99.0000	100.0000	96.0000	97.9300	-13.832%	21	206	-28.010%
2026-08-12	113.6500	113.6500	113.6500	113.6500	-3.523%	1	207	-37.967%
2026-08-11	120.0100	120.0100	117.8000	117.8000	-1.833%	2	207	-40.153%
2026-08-10	115.9000	120.0000	115.9000	120.0000	+13.669%	3	206	-41.250%
2026-08-07	102.5000	105.5700	102.5000	105.5700	-19.412%	2	203	-33.220%
2026-07-29	131.0000	131.0000	131.0000	131.0000	+7.509%	1	204	-46.183%
2026-07-27	121.8500	121.8500	121.8500	121.8500	+2.352%	1	204	-42.142%
2026-07-24	124.4500	124.4500	119.0500	119.0500	+1.665%	8	204	-40.781%
2026-07-23	117.0500	117.1000	117.0500	117.1000	+7.629%	2	201	-39.795%
2026-07-20	110.0000	110.0000	108.8000	108.8000	-4.225%	5	199	-35.202%
2026-07-17	115.8000	116.4000	113.5500	113.6000	+5.234%	7	199	-37.940%
2026-07-16	115.3000	115.3000	107.9500	107.9500	+5.626%	7	198	-34.692%
2026-07-14	101.2100	102.2000	101.2100	102.2000	-13.864%	2	195	-31.018%
2026-07-10	117.8000	118.6500	116.3000	118.6500	-10.148%	5	195	-40.582%
2026-07-09	132.0500	132.0500	132.0500	132.0500	-4.629%	1	195	-46.611%
2026-07-08	138.4600	138.4600	138.4600	138.4600	-2.664%	1	195	-49.083%
2026-07-07	145.3500	145.3500	141.6900	142.2500	+6.939%	3	196	-50.439%
2026-07-02	120.0000	133.0200	120.0000	133.0200	+4.740%	11	186	-47.000%
2026-06-30	134.4300	134.4300	127.0000	127.0000	-8.895%	2	186	-44.488%
2026-06-29	132.7000	139.4000	132.7000	139.4000	+6.550%	11	185	-49.426%
2026-06-26	130.0000	130.8300	130.0000	130.8300	+30.582%	2	185	-46.113%
2026-06-25	100.1900	100.1900	100.1900	100.1900	+20.711%	1	186	-29.634%
2026-06-23	83.0000	83.0000	83.0000	83.0000	-14.504%	1	186	-15.060%
2026-06-16	97.0800	97.0800	97.0800	97.0800	-1.939%	2	186	-27.379%
2026-06-15	101.0000	101.0000	99.0000	99.0000	-14.100%	3	186	-28.788%
2026-06-11	115.2500	115.2500	115.2500	115.2500	+8.267%	1	183	-38.829%
2026-06-10	106.4500	106.4500	106.4500	106.4500	-3.665%	1	182	-33.772%
2026-06-09	114.4900	114.4900	110.5000	110.5000	-4.346%	2	181	-36.199%
2026-06-08	118.8300	121.4000	115.5200	115.5200	+17.042%	52	181	-38.972%
2026-06-04	100.0000	100.0000	98.7000	98.7000	+29.971%	6	153	-28.571%
2026-06-02	75.9400	75.9400	75.9400	75.9400	-10.077%	1	153	-7.164%
2026-05-29	87.0000	87.0000	84.4000	84.4500	-15.449%	8	152	-16.519%
2026-05-28	100.3000	100.9500	95.9000	99.8800	+28.051%	4	150	-29.415%
2026-05-26	78.0000	78.0000	78.0000	78.0000	+41.947%	1	149	-9.615%
2026-05-19	54.9500	54.9500	54.9500	54.9500	+13.182%	2	149	+28.298%
2026-05-18	48.5500	48.5500	48.5500	48.5500	-7.223%	1	150	+45.211%
2026-05-13	52.3300	52.3300	52.3300	52.3300	+12.999%	1	150	+34.722%
2026-05-07	46.3100	46.3100	46.3100	46.3100	-8.024%	1	150	+52.235%
2026-05-06	50.3500	50.3500	50.3500	50.3500	+1.226%	1	149	+40.020%
2026-05-05	49.7400	49.7400	49.7400	49.7400	+13.045%	2	150	+41.737%
2026-05-04	44.3000	44.3000	44.0000	44.0000	-3.825%	2	148	+60.227%
2026-05-01	49.3100	49.3100	45.7500	45.7500	+23.615%	2	149	+54.098%
2026-04-30	36.5000	37.0100	36.5000	37.0100	+24.529%	2	149	+90.489%
2026-04-27	29.7200	29.7200	29.7200	29.7200	-0.999%	3	151	+137.214%
2026-04-24	30.0200	30.0200	30.0200	30.0200	-17.527%	1	151	+134.843%
2026-04-23	36.8000	36.8000	36.1500	36.4000	-2.413%	8	152	+93.681%
2026-04-22	37.6000	37.6000	37.3000	37.3000	+2.925%	2	152	+89.008%
2026-04-16	35.5000	36.8000	34.7000	36.2400	+1.655%	163	151	+94.536%
2026-04-15	35.9000	35.9000	35.6000	35.6500	-21.215%	8	119	+97.756%
2026-04-09	44.6000	45.4800	44.2000	45.2500	-6.412%	91	118	+55.801%
2026-04-08	48.4000	48.5500	48.1000	48.3500	-3.493%	14	138	+45.812%
2026-04-02	50.0000	50.6000	49.6400	50.1000	-2.244%	60	144	+40.719%
2026-04-01	51.7000	51.7600	51.2000	51.2500	+32.258%	22	144	+37.561%
2026-03-24	39.0300	40.0000	38.2400	38.7500	-14.270%	78	147	+81.935%
2026-03-23	44.8000	45.2000	44.8000	45.2000	-26.504%	2	111	+55.973%
2026-03-12	61.9500	61.9500	61.5000	61.5000	-7.015%	15	111	+14.634%
2026-03-06	66.1000	66.6000	65.9800	66.1400	-0.795%	14	106	+6.592%
2026-03-03	66.6700	66.6700	66.6700	66.6700	-7.080%	4	113	+5.745%
2026-02-26	71.4500	72.5000	67.2200	71.7500	-4.308%	75	117	-1.742%
2026-02-25	74.9800	74.9800	74.9800	74.9800	-6.099%	20	126	-5.975%
2026-02-24	79.8500	79.8500	79.8500	79.8500	-4.050%	2	126	-11.709%
2026-02-23	79.8000	83.2200	79.6000	83.2200	+21.312%	7	124	-15.285%
2026-02-20	68.6100	68.6100	68.6000	68.6000	-19.294%	5	120	+2.770%
2026-02-13	85.0000	85.0000	85.0000	85.0000	+18.056%	3	115	-17.059%
2026-02-11	73.9100	73.9100	72.0000	72.0000	-13.876%	2	115	-2.083%
2026-02-09	100.0000	100.0000	83.6000	83.6000	+12.973%	7	114	-15.670%
2026-02-05	74.0000	74.0000	74.0000	74.0000	-26.609%	2	113	-4.730%
2026-02-04	100.8300	100.8300	100.8300	100.8300	+41.417%	9	113	-30.080%
2026-02-03	80.9000	81.6500	71.3000	71.3000	-11.582%	4	105	-1.122%
2026-02-02	80.6400	80.6400	80.6400	80.6400	+2.635%	1	105	-12.574%
2026-01-30	78.5700	78.5700	78.5700	78.5700	+4.398%	10	105	-10.271%
2026-01-29	78.4200	78.4200	75.2600	75.2600	+4.455%	81	95	-6.325%
2026-01-28	73.4500	73.4500	72.0500	72.0500	-14.521%	2	20	-2.151%
2026-01-27	84.5000	84.5000	84.2900	84.2900	+1.554%	2	19	-16.360%
2026-01-16	83.0000	83.0000	83.0000	83.0000	+2.330%	1	19	-15.060%
2026-01-15	81.1100	81.1100	81.1100	81.1100	-16.674%	2	19	-13.081%
2026-01-12	101.1000	101.1000	97.3400	97.3400	-2.416%	10	21	-27.573%
2026-01-08	104.3500	104.3500	99.7500	99.7500	-7.468%	4	11	-29.323%
2026-01-07	107.1000	107.8000	107.1000	107.8000	+2.491%	2	8	-34.601%
2025-12-23	103.0000	105.1800	103.0000	105.1800	+4.087%	3	7	-32.972%
2025-12-19	100.9000	101.0500	100.9000	101.0500	+3.503%	2	4	-30.233%
2025-12-15	97.6300	97.6300	97.6300	97.6300	+5.205%	3	4	-27.789%
2025-12-02	92.3500	92.8000	92.3500	92.8000	-10.966%	2	3	-24.030%
2025-11-21	104.2300	104.2300	104.2300	104.2300	+72.566%	1	2	-32.361%
2025-11-06	60.5000	60.5000	60.4000	60.4000	0.000%	2	1	+16.722%