Dark

LLY20270617C1600
LLY Jun 17 2027 1600.00 Call (LLY270617C01600000)
option OPRA

EOD

Sep 2, 2026

48.40-6.292%(-3.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	48.0100	48.4000	48.0100	48.4000	-6.292%	2	149	0.000%
2026-08-28	51.6500	51.6500	51.6500	51.6500	-4.352%	2	148	-6.292%
2026-08-27	52.4500	54.0000	52.4500	54.0000	-2.703%	9	150	-10.370%
2026-08-26	57.3900	57.3900	55.5000	55.5000	-18.978%	3	141	-12.793%
2026-08-25	73.1300	73.1300	68.5000	68.5000	-2.837%	11	141	-29.343%
2026-08-24	72.4500	72.4500	70.5000	70.5000	-2.287%	3	141	-31.348%
2026-08-21	72.1500	72.1500	72.1500	72.1500	-4.752%	1	142	-32.918%
2026-08-20	75.7500	75.7500	75.7500	75.7500	-10.777%	1	142	-36.106%
2026-08-19	80.5000	84.9000	80.5000	84.9000	+36.167%	6	141	-42.992%
2026-08-18	61.8500	62.3500	61.8500	62.3500	+10.452%	2	143	-22.374%
2026-08-17	54.1300	56.4500	54.1300	56.4500	-22.202%	3	141	-14.260%
2026-08-10	72.5000	72.8000	72.3000	72.5600	+25.103%	22	140	-33.297%
2026-08-05	58.0000	58.0000	58.0000	58.0000	+19.219%	1	142	-16.552%
2026-08-04	48.6500	48.6500	48.6500	48.6500	-1.638%	1	142	-0.514%
2026-08-03	49.4600	49.4600	49.4600	49.4600	-33.162%	2	141	-2.143%
2026-07-24	74.0000	74.0000	74.0000	74.0000	+17.460%	1	141	-34.595%
2026-07-21	63.0000	63.0000	63.0000	63.0000	+3.110%	1	142	-23.175%
2026-07-20	66.0000	66.0000	61.1000	61.1000	+4.534%	2	142	-20.786%
2026-07-15	57.9500	58.4500	57.9500	58.4500	-19.656%	2	143	-17.194%
2026-07-13	72.7500	72.7500	72.7500	72.7500	-14.412%	1	141	-33.471%
2026-07-08	85.0000	85.0000	85.0000	85.0000	-6.336%	1	141	-43.059%
2026-07-07	90.7500	90.7500	90.7500	90.7500	+25.086%	1	140	-46.667%
2026-07-01	72.2500	73.0500	72.2500	72.5500	-12.590%	16	140	-33.287%
2026-06-30	79.6300	83.6200	79.6300	83.0000	+1.716%	12	139	-41.687%
2026-06-29	81.6000	81.6000	81.6000	81.6000	-2.100%	1	129	-40.686%
2026-06-26	80.0000	83.3500	80.0000	83.3500	+41.271%	3	130	-41.932%
2026-06-25	59.0000	59.0000	59.0000	59.0000	+17.506%	1	131	-17.966%
2026-06-23	50.0000	50.2100	50.0000	50.2100	-7.019%	8	130	-3.605%
2026-06-17	54.0000	54.0000	54.0000	54.0000	-7.376%	1	130	-10.370%
2026-06-15	58.3000	58.3000	58.3000	58.3000	-18.014%	1	130	-16.981%
2026-06-09	71.6000	71.6000	71.1100	71.1100	+1.586%	2	130	-31.936%
2026-06-05	67.0000	70.0000	66.8000	70.0000	+51.188%	16	128	-30.857%
2026-06-03	47.0000	47.0000	46.3000	46.3000	+7.052%	2	125	+4.536%
2026-06-02	43.0000	43.5500	42.9500	43.2500	-23.989%	22	125	+11.908%
2026-05-29	56.9000	56.9000	56.9000	56.9000	-5.717%	7	118	-14.938%
2026-05-28	57.4300	60.3500	57.4300	60.3500	+29.506%	8	125	-19.801%
2026-05-27	46.5000	47.3000	46.5000	46.6000	+48.597%	40	123	+3.863%
2026-05-20	31.1300	31.3600	31.1300	31.3600	+2.989%	8	128	+54.337%
2026-05-14	29.7500	30.4500	29.7500	30.4500	+17.115%	2	128	+58.949%
2026-05-06	25.8000	26.0000	25.8000	26.0000	+1.167%	2	128	+86.154%
2026-05-05	25.8600	26.2900	25.6500	25.7000	+8.211%	24	128	+88.327%
2026-05-04	24.0000	24.1500	23.4500	23.7500	-0.628%	8	131	+103.789%
2026-05-01	25.0000	25.0000	23.9000	23.9000	+10.648%	3	127	+102.510%
2026-04-30	21.8400	21.8400	21.6000	21.6000	+41.919%	2	127	+124.074%
2026-04-29	15.2200	15.2200	15.2200	15.2200	-4.816%	1	127	+218.003%
2026-04-24	16.5000	16.5000	15.9900	15.9900	-21.037%	3	127	+202.689%
2026-04-22	20.2500	20.2500	20.2500	20.2500	-5.945%	1	126	+139.012%
2026-04-15	21.5300	21.5300	21.5300	21.5300	-11.033%	1	126	+124.803%
2026-04-10	24.3000	24.3100	24.2000	24.2000	+1.044%	4	125	+100.000%
2026-04-09	24.2000	24.2000	23.4000	23.9500	-11.263%	44	125	+102.088%
2026-04-08	24.5100	27.1000	24.5000	26.9900	+24.092%	12	112	+79.326%
2026-04-07	21.7500	21.7500	21.7500	21.7500	-12.895%	2	112	+122.529%
2026-04-06	24.9500	24.9700	24.9500	24.9700	-5.774%	2	112	+93.833%
2026-04-02	26.8700	26.9000	26.5000	26.5000	-7.666%	10	109	+82.642%
2026-04-01	29.2600	29.5000	28.7000	28.7000	+28.125%	8	109	+68.641%
2026-03-31	22.7000	23.2500	22.2500	22.4000	+14.990%	245	106	+116.071%
2026-03-30	20.0900	20.3000	19.3800	19.4800	-10.023%	6	165	+148.460%
2026-03-26	22.1000	22.1000	21.6500	21.6500	-4.835%	2	164	+123.557%
2026-03-25	22.9900	23.2000	22.1700	22.7500	-10.609%	10	165	+112.747%
2026-03-24	25.4500	25.4500	25.4500	25.4500	+8.529%	1	164	+90.177%
2026-03-23	23.6000	23.9700	23.4500	23.4500	-7.312%	108	163	+106.397%
2026-03-18	26.2000	26.2000	25.3000	25.3000	-9.319%	2	171	+91.304%
2026-03-17	29.1000	29.1000	27.9000	27.9000	-24.020%	2	170	+73.477%
2026-03-13	37.1000	37.3500	36.4000	36.7200	-3.113%	14	170	+31.808%
2026-03-11	38.6000	38.6500	37.9000	37.9000	-5.721%	9	171	+27.704%
2026-03-09	40.8000	40.9000	40.2000	40.2000	+7.775%	24	167	+20.398%
2026-03-06	37.7100	37.7100	37.3000	37.3000	-12.235%	13	158	+29.759%
2026-03-02	43.7900	44.3200	42.5000	42.5000	+0.854%	62	157	+13.882%
2026-02-27	42.4300	42.4300	42.1400	42.1400	+4.410%	2	162	+14.855%
2026-02-26	40.0900	40.7000	40.0000	40.3600	-15.565%	98	162	+19.921%
2026-02-25	48.7000	48.7000	47.8000	47.8000	-2.349%	2	121	+1.255%
2026-02-24	49.0400	50.3700	48.9000	48.9500	-2.684%	54	121	-1.124%
2026-02-23	50.5000	50.5000	49.4300	50.3000	+6.096%	40	94	-3.777%
2026-02-17	47.3500	47.4100	47.3500	47.4100	-6.119%	8	81	+2.088%
2026-02-12	45.0000	50.5000	45.0000	50.5000	+12.723%	2	78	-4.158%
2026-02-11	44.8000	44.8000	44.8000	44.8000	-10.346%	1	78	+8.036%
2026-02-09	49.9700	49.9700	49.9700	49.9700	-15.305%	1	78	-3.142%
2026-02-04	59.0000	59.0000	59.0000	59.0000	+15.122%	1	78	-17.966%
2026-01-20	51.8000	51.8000	51.2500	51.2500	+0.490%	10	78	-5.561%
2026-01-15	51.0000	51.0000	51.0000	51.0000	-18.400%	1	77	-5.098%
2026-01-07	62.5000	62.5000	62.5000	62.5000	+9.649%	1	76	-22.560%
2026-01-06	57.0000	57.0000	57.0000	57.0000	+10.680%	3	76	-15.088%
2026-01-05	51.8600	51.8600	51.5000	51.5000	-19.481%	7	78	-6.019%
2025-12-26	64.0800	64.3500	63.9600	63.9600	-1.902%	8	78	-24.328%
2025-12-24	64.4700	65.2000	64.4700	65.2000	+9.012%	10	73	-25.767%
2025-12-15	59.6400	61.1100	59.6400	59.8100	+9.542%	36	73	-19.077%
2025-12-12	55.0000	55.0000	54.6000	54.6000	+21.658%	2	55	-11.355%
2025-12-08	45.4000	45.8800	44.5900	44.8800	-8.221%	5	55	+7.843%
2025-12-04	49.8000	49.8000	48.8700	48.9000	-11.413%	12	54	-1.022%
2025-12-03	55.0000	56.2800	53.9000	55.2000	-4.167%	95	51	-12.319%
2025-12-02	59.9500	60.6400	57.2600	57.6000	-8.542%	72	34	-15.972%
2025-12-01	62.9800	62.9800	62.9800	62.9800	-8.962%	6	16	-23.150%
2025-11-28	69.1800	69.1800	69.1800	69.1800	-7.612%	5	10	-30.038%
2025-11-26	74.8800	74.8800	74.8800	74.8800	+6.153%	2	3	-35.363%
2025-11-25	70.7200	70.7200	70.5400	70.5400	0.000%	3	0	-31.386%