Dark

LLY20270617C700
LLY Jun 17 2027 700.00 Call (LLY270617C00700000)
option OPRA

EOD

Jul 21, 2026

499.50-4.857%(-25.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	499.5000	499.5000	499.5000	499.5000	-4.857%	1	105	0.000%
2026-07-17	525.0000	525.0000	525.0000	525.0000	-1.915%	1	105	-4.857%
2026-06-26	500.0000	535.2500	500.0000	535.2500	+7.050%	3	106	-6.679%
2026-06-11	500.0000	500.0000	500.0000	500.0000	+0.410%	1	106	-0.100%
2026-06-08	497.9600	497.9600	497.9600	497.9600	+12.592%	3	106	+0.309%
2026-05-29	442.2700	442.2700	442.2700	442.2700	-7.174%	5	106	+12.940%
2026-05-28	476.4500	476.4500	476.4500	476.4500	+31.004%	1	111	+4.838%
2026-05-14	363.8500	363.8500	363.6900	363.6900	+3.289%	11	112	+37.342%
2026-05-12	352.1100	352.1100	352.1100	352.1100	+3.547%	1	104	+41.859%
2026-05-06	340.0500	340.0500	340.0500	340.0500	+1.205%	2	104	+46.890%
2026-05-01	336.0000	336.0000	336.0000	336.0000	+8.985%	1	105	+48.661%
2026-04-30	280.0000	308.3000	280.0000	308.3000	+29.142%	2	105	+62.018%
2026-04-29	238.7300	238.7300	238.7300	238.7300	-5.491%	1	106	+109.232%
2026-04-27	258.0000	258.0000	252.4200	252.6000	-2.846%	5	105	+97.743%
2026-04-24	257.0000	260.0000	257.0000	260.0000	-9.534%	11	106	+92.115%
2026-04-23	287.4000	287.4000	287.4000	287.4000	-6.779%	1	105	+73.800%
2026-04-08	308.3000	308.3000	308.3000	308.3000	+4.864%	1	105	+62.018%
2026-03-18	294.0000	294.0000	294.0000	294.0000	-4.552%	5	105	+69.898%
2026-03-17	308.0200	308.0200	308.0200	308.0200	-17.421%	1	110	+62.165%
2026-02-05	393.5200	393.5200	373.0000	373.0000	+1.084%	5	111	+33.914%
2026-02-03	369.0000	369.0000	369.0000	369.0000	-1.056%	1	117	+35.366%
2026-01-28	372.9400	372.9400	372.9400	372.9400	-6.296%	3	118	+33.936%
2026-01-27	398.0000	398.0000	398.0000	398.0000	-3.052%	3	121	+25.503%
2026-01-15	411.5000	411.5000	410.5300	410.5300	-6.372%	2	124	+21.672%
2026-01-13	438.4700	438.4700	438.4700	438.4700	-2.306%	1	124	+13.919%
2026-01-08	474.6600	474.6600	448.8200	448.8200	-4.382%	2	124	+11.292%
2026-01-07	469.3900	469.3900	469.3900	469.3900	+11.335%	1	124	+6.415%
2026-01-02	421.6000	421.6000	421.6000	421.6000	-4.507%	1	124	+18.477%
2025-12-30	441.5000	441.5000	441.5000	441.5000	+0.075%	2	125	+13.137%
2025-12-23	441.1700	441.1700	441.1700	441.1700	+2.360%	1	125	+13.222%
2025-12-22	431.0000	431.0000	431.0000	431.0000	-1.147%	1	124	+15.893%
2025-12-19	436.0000	436.0000	436.0000	436.0000	+5.871%	2	124	+14.564%
2025-12-16	411.8200	411.8200	411.8200	411.8200	+7.806%	5	124	+21.291%
2025-12-11	382.0000	382.0000	382.0000	382.0000	-5.911%	1	129	+30.759%
2025-12-03	406.0000	406.0000	406.0000	406.0000	-4.347%	2	129	+23.030%
2025-12-01	430.0000	430.0000	424.4500	424.4500	-3.971%	2	131	+17.682%
2025-11-28	442.0000	442.0000	442.0000	442.0000	-3.546%	1	132	+13.009%
2025-11-25	458.2500	458.2500	458.2500	458.2500	+14.362%	2	133	+9.002%
2025-11-18	400.7000	400.7000	400.7000	400.7000	+1.059%	1	133	+24.657%
2025-11-17	396.5000	396.5000	396.5000	396.5000	+0.698%	1	133	+25.977%
2025-11-13	401.0000	402.4500	393.7500	393.7500	+4.582%	7	134	+26.857%
2025-11-12	375.0000	376.5000	375.0000	376.5000	+1.707%	2	138	+32.669%
2025-11-11	353.3300	370.1800	353.3300	370.1800	+5.028%	2	140	+34.934%
2025-11-10	352.4700	352.4700	352.4600	352.4600	+17.467%	12	141	+41.718%
2025-11-07	300.0500	300.0500	300.0500	300.0500	-5.047%	1	153	+66.472%
2025-11-06	312.0000	321.0000	312.0000	316.0000	-2.091%	10	152	+58.070%
2025-11-05	325.1000	332.0600	322.7500	322.7500	+18.558%	7	157	+54.764%
2025-11-03	272.2200	272.2300	272.2200	272.2300	+10.103%	2	157	+83.485%
2025-10-31	247.2500	247.2500	247.2500	247.2500	+9.889%	1	157	+102.022%
2025-10-30	225.0000	225.0000	225.0000	225.0000	+2.740%	1	156	+122.000%
2025-10-27	217.2000	219.0000	217.2000	219.0000	-4.554%	2	157	+128.082%
2025-10-24	229.4500	229.4500	229.4500	229.4500	+6.104%	1	157	+117.694%
2025-10-22	216.2500	216.2500	216.2500	216.2500	-2.844%	1	158	+130.983%
2025-10-15	222.5800	222.5800	222.5800	222.5800	+4.768%	3	159	+124.414%
2025-10-14	212.4500	212.4500	212.4500	212.4500	-7.207%	1	161	+135.114%
2025-10-13	228.5100	228.9500	228.5100	228.9500	-6.160%	3	161	+118.170%
2025-10-10	249.9700	255.0000	243.9800	243.9800	-1.143%	6	161	+104.730%
2025-10-09	246.1500	246.8000	246.1500	246.8000	+4.421%	2	165	+102.391%
2025-10-07	236.3500	236.3500	236.3500	236.3500	-3.096%	5	166	+111.339%
2025-10-06	243.9000	243.9000	243.9000	243.9000	+2.140%	5	166	+104.797%
2025-10-03	235.5000	238.7900	235.5000	238.7900	+9.991%	2	161	+109.180%
2025-10-02	217.1000	217.1000	217.1000	217.1000	-4.726%	1	163	+130.078%
2025-10-01	203.1100	227.8700	200.0000	227.8700	+28.269%	28	164	+119.204%
2025-09-30	156.4000	177.6500	156.4000	177.6500	+15.922%	7	170	+181.171%
2025-09-29	153.6500	153.6500	153.2500	153.2500	-0.065%	3	174	+225.938%
2025-09-26	154.2500	154.2500	150.0000	153.3500	-8.316%	4	174	+225.725%
2025-09-23	168.5300	168.5300	167.2600	167.2600	-2.716%	2	172	+198.637%
2025-09-22	173.9300	173.9300	171.9300	171.9300	-1.059%	6	172	+190.525%
2025-09-19	172.0000	173.7700	172.0000	173.7700	-1.825%	3	178	+187.449%
2025-09-18	178.0000	178.0000	177.0000	177.0000	-3.194%	6	178	+182.203%
2025-09-17	182.8400	182.8400	182.8400	182.8400	+1.465%	1	184	+173.190%
2025-09-16	177.7000	182.9300	177.4700	180.2000	+4.222%	8	185	+177.192%
2025-09-12	172.9000	172.9000	172.9000	172.9000	-0.632%	1	190	+188.895%
2025-09-10	168.7000	174.0000	168.7000	174.0000	+3.350%	12	190	+187.069%
2025-09-09	162.3000	172.2000	162.3000	168.3600	+4.591%	8	193	+196.686%
2025-09-08	155.0000	161.0500	155.0000	160.9700	+4.188%	12	198	+210.306%
2025-09-05	156.2000	157.2400	154.5000	154.5000	-7.761%	4	204	+223.301%
2025-09-04	163.6000	167.5000	163.5000	167.5000	+3.210%	6	202	+198.209%
2025-09-02	161.8000	162.2900	161.8000	162.2900	+1.660%	2	204	+207.782%
2025-08-28	161.0500	161.6800	159.0000	159.6400	-4.835%	10	204	+212.892%
2025-08-27	166.9500	169.0000	166.9500	167.7500	+5.550%	5	197	+197.765%
2025-08-26	153.1400	159.5000	153.1400	158.9300	+16.007%	16	194	+214.289%
2025-08-25	145.0000	145.0000	137.0000	137.0000	-8.054%	5	186	+264.599%
2025-08-22	149.0000	149.0000	149.0000	149.0000	-0.181%	4	183	+235.235%
2025-08-21	152.0000	153.0000	149.2700	149.2700	+2.945%	32	187	+234.629%
2025-08-20	140.0000	145.0000	135.0000	145.0000	-3.333%	14	190	+244.483%
2025-08-19	147.3000	150.8500	147.3000	150.0000	+5.005%	5	186	+233.000%
2025-08-18	145.9500	149.3300	142.5000	142.8500	-0.799%	23	187	+249.667%
2025-08-15	134.8800	149.2000	134.8800	144.0000	+10.008%	20	174	+246.875%
2025-08-14	118.2500	130.9000	118.2500	130.9000	+12.399%	30	167	+281.589%
2025-08-13	114.1500	117.5000	111.0000	116.4600	+12.849%	6	156	+328.903%
2025-08-12	103.7500	107.4000	100.0000	103.2000	-7.816%	16	153	+384.012%
2025-08-11	105.3000	111.9500	105.3000	111.9500	+12.174%	9	150	+346.181%
2025-08-08	114.8000	114.9000	97.8700	99.8000	-9.273%	94	147	+400.501%
2025-08-07	126.0800	132.0000	104.9000	110.0000	-36.047%	82	134	+354.091%
2025-08-06	175.0000	175.0000	170.0000	172.0000	-4.444%	5	106	+190.407%
2025-08-04	180.0000	180.0000	180.0000	180.0000	-4.255%	5	105	+177.500%
2025-08-01	173.2700	188.0000	172.6600	188.0000	+3.942%	35	110	+165.691%
2025-07-31	180.8700	180.8700	180.8700	180.8700	-4.855%	1	87	+176.165%
2025-07-29	190.3100	197.9500	190.1000	190.1000	-14.562%	7	87	+162.756%
2025-07-24	224.5000	224.5000	222.5000	222.5000	+2.771%	2	85	+124.494%
2025-07-23	208.0000	216.5000	208.0000	216.5000	+7.444%	13	86	+130.716%
2025-07-22	201.5000	201.5000	201.5000	201.5000	+4.081%	1	95	+147.891%
2025-07-21	194.4000	194.4000	193.6000	193.6000	-4.158%	2	96	+158.006%
2025-07-18	193.0000	202.0000	193.0000	202.0000	+5.208%	11	97	+147.277%
2025-07-17	207.8800	212.0000	192.0000	192.0000	-10.490%	4	104	+160.156%
2025-07-16	208.0000	214.5000	208.0000	214.5000	+7.250%	3	102	+132.867%
2025-07-15	223.0000	225.1000	200.0000	200.0000	-9.132%	27	104	+149.750%
2025-07-14	218.0000	220.5000	216.5000	220.1000	+1.616%	7	93	+126.942%
2025-07-10	214.4000	218.8000	214.4000	216.6000	+2.440%	5	90	+130.609%
2025-07-09	214.5000	214.5000	211.0000	211.4400	+1.997%	4	89	+136.237%
2025-07-08	207.4200	215.0000	202.9500	207.3000	+2.624%	10	87	+140.955%
2025-07-07	198.0000	202.0000	197.3500	202.0000	-1.813%	4	83	+147.277%
2025-07-03	205.7300	205.7300	205.7300	205.7300	-0.180%	1	82	+142.794%
2025-06-30	206.1000	206.1000	206.1000	206.1000	-3.217%	1	82	+142.358%
2025-06-27	215.0000	215.0000	212.9500	212.9500	-6.461%	11	81	+134.562%
2025-06-25	225.0000	227.6600	225.0000	227.6600	+10.515%	2	70	+119.406%
2025-06-23	215.0000	215.0000	203.0000	206.0000	+2.488%	4	70	+142.476%
2025-06-20	202.1500	202.1500	198.0000	201.0000	-19.632%	8	70	+148.507%
2025-06-13	250.1000	250.1000	250.1000	250.1000	+2.278%	2	67	+99.720%
2025-06-11	244.5300	244.5300	244.5300	244.5300	+4.858%	2	67	+104.269%
2025-06-10	228.0000	233.2000	228.0000	233.2000	+11.313%	4	67	+114.194%
2025-06-06	207.2500	209.5000	207.2500	209.5000	+1.472%	4	65	+138.425%
2025-06-05	207.5100	209.7000	206.4600	206.4600	-0.855%	7	65	+141.935%
2025-06-04	208.2400	208.2400	208.2400	208.2400	+8.770%	2	59	+139.867%
2025-06-02	185.9500	191.4500	185.9500	191.4500	-0.623%	3	58	+160.904%
2025-05-30	185.1500	192.6500	185.1500	192.6500	+7.879%	20	55	+159.278%
2025-05-28	178.5800	178.5800	178.5800	178.5800	+3.100%	2	50	+179.707%
2025-05-23	172.3000	173.2100	172.0000	173.2100	-1.023%	6	48	+188.378%
2025-05-22	175.0000	175.0000	175.0000	175.0000	-3.326%	1	48	+185.429%
2025-05-21	186.3300	186.3300	181.0200	181.0200	-9.490%	5	47	+175.936%
2025-05-19	202.0000	202.0000	200.0000	200.0000	+2.328%	2	50	+149.750%
2025-05-16	195.4500	195.4500	195.4500	195.4500	+5.381%	2	48	+155.564%
2025-05-15	170.0000	185.4700	170.0000	185.4700	+9.100%	9	48	+169.316%
2025-05-14	195.0000	195.0000	170.0000	170.0000	-10.559%	6	39	+193.824%
2025-05-13	190.0700	190.0700	190.0700	190.0700	+6.667%	1	44	+162.798%
2025-05-12	178.1900	178.1900	178.1900	178.1900	-9.442%	1	43	+180.319%
2025-05-08	203.5000	203.5000	196.7700	196.7700	-19.623%	3	43	+153.850%
2025-05-02	244.8000	244.8100	244.8000	244.8100	+4.620%	4	42	+104.036%
2025-05-01	250.7800	256.0000	230.0000	234.0000	-20.699%	7	44	+113.462%
2025-04-29	295.0800	295.0800	295.0800	295.0800	+3.901%	1	40	+69.276%
2025-04-28	284.0000	284.0000	284.0000	284.0000	-3.601%	1	40	+75.880%
2025-04-25	294.6100	294.6100	294.6100	294.6100	+10.548%	6	40	+69.546%
2025-04-23	266.5000	266.5000	266.5000	266.5000	+6.600%	2	43	+87.430%
2025-04-22	250.0000	250.0000	250.0000	250.0000	-10.523%	2	41	+99.800%
2025-04-17	279.4000	279.4000	279.4000	279.4000	+34.327%	1	40	+78.776%
2025-04-15	203.0100	208.0000	203.0100	208.0000	+2.716%	2	40	+140.144%
2025-04-14	202.5500	202.5500	202.5000	202.5000	+6.099%	4	39	+146.667%
2025-04-11	190.8600	190.8600	190.8600	190.8600	+5.192%	2	36	+161.710%
2025-04-10	175.2000	189.0000	165.8700	181.4400	-8.364%	5	35	+175.298%
2025-04-09	165.0000	198.0000	165.0000	198.0000	+8.463%	5	33	+152.273%
2025-04-07	179.6000	182.5500	174.5000	182.5500	-5.415%	5	29	+173.624%
2025-04-04	193.0000	193.0000	193.0000	193.0000	-21.545%	2	26	+158.808%
2025-03-28	248.6000	248.7500	244.0000	246.0000	-2.334%	50	25	+103.049%
2025-03-11	251.8800	251.8800	251.8800	251.8800	0.000%	1	1	+98.309%