Dark

LLY20270617C750
LLY Jun 17 2027 750.00 Call (LLY270617C00750000)
option OPRA

EOD

Jul 23, 2026

482.91-3.418%(-17.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	482.9100	482.9100	482.9100	482.9100	-3.418%	1	100	0.000%
2026-06-26	500.0000	500.0000	500.0000	500.0000	+15.939%	1	100	-3.418%
2026-06-16	431.2600	431.2600	431.2600	431.2600	-7.850%	1	101	+11.977%
2026-06-05	468.0000	468.0000	468.0000	468.0000	+56.000%	1	101	+3.186%
2026-05-05	300.0000	300.0000	300.0000	300.0000	+3.405%	3	102	+60.970%
2026-05-04	290.1200	290.1200	290.1200	290.1200	+26.315%	3	102	+66.452%
2026-04-21	229.6800	229.6800	229.6800	229.6800	-17.182%	1	99	+110.253%
2026-04-06	277.3300	277.3300	277.3300	277.3300	+8.757%	1	99	+74.128%
2026-03-24	255.0000	255.0000	255.0000	255.0000	-19.862%	2	98	+89.376%
2026-03-16	318.2000	318.2000	318.2000	318.2000	-2.691%	1	98	+51.763%
2026-03-09	327.0000	327.0000	327.0000	327.0000	-2.609%	1	98	+47.679%
2026-03-04	335.7600	335.7600	335.7600	335.7600	-6.565%	1	98	+43.826%
2026-02-27	359.3500	359.3500	359.3500	359.3500	-3.367%	1	97	+34.384%
2026-02-13	379.9500	379.9500	371.8700	371.8700	-1.881%	2	99	+29.860%
2026-02-12	379.0000	379.0000	379.0000	379.0000	-12.737%	1	99	+27.417%
2026-01-08	434.3200	434.3200	434.3200	434.3200	+6.191%	2	99	+11.188%
2025-12-29	408.9400	409.0300	408.9400	409.0000	+3.413%	6	97	+18.071%
2025-12-22	395.5000	395.5000	395.5000	395.5000	+1.540%	2	99	+22.101%
2025-12-17	389.5000	389.5000	389.5000	389.5000	+11.935%	1	99	+23.982%
2025-12-05	347.9700	347.9700	347.9700	347.9700	-19.937%	1	99	+38.779%
2025-11-26	434.6200	434.6200	434.6200	434.6200	+1.133%	5	104	+11.111%
2025-11-25	429.7500	429.7500	429.7500	429.7500	+17.098%	2	104	+12.370%
2025-11-17	367.0000	367.0000	367.0000	367.0000	+1.524%	1	102	+31.583%
2025-11-13	366.5900	367.7500	361.0000	361.4900	+11.916%	5	103	+33.589%
2025-11-10	323.0000	323.0000	323.0000	323.0000	+20.748%	35	104	+49.508%
2025-11-07	267.0000	267.5000	267.0000	267.5000	-2.122%	2	104	+80.527%
2025-11-06	273.3000	273.3000	273.3000	273.3000	+15.712%	1	104	+76.696%
2025-11-03	236.1900	236.1900	236.1900	236.1900	+15.215%	1	105	+104.458%
2025-10-30	201.0000	205.0000	201.0000	205.0000	+15.136%	3	105	+135.566%
2025-10-17	178.0000	178.0500	178.0000	178.0500	-10.930%	2	105	+171.222%
2025-10-15	199.9000	199.9000	199.9000	199.9000	-1.522%	2	104	+141.576%
2025-10-10	213.1800	213.1800	202.9900	202.9900	-4.064%	3	106	+137.898%
2025-10-07	208.9900	211.5900	208.9900	211.5900	-1.098%	2	109	+128.229%
2025-10-03	213.9400	213.9400	213.9400	213.9400	+11.421%	1	109	+125.722%
2025-10-02	200.0000	200.0000	192.0100	192.0100	+1.335%	2	110	+151.503%
2025-10-01	164.3500	189.4800	164.3500	189.4800	+28.898%	9	111	+154.861%
2025-09-30	147.0000	147.0000	147.0000	147.0000	+13.566%	10	116	+228.510%
2025-09-25	129.4400	129.4400	129.4400	129.4400	-7.510%	10	126	+273.076%
2025-09-24	139.9500	139.9500	139.9500	139.9500	-0.871%	10	136	+245.059%
2025-09-23	141.1800	141.1800	141.1800	141.1800	-6.105%	10	136	+242.053%
2025-09-22	150.3600	150.3600	150.3600	150.3600	+2.425%	1	126	+221.169%
2025-09-19	146.8000	146.8000	146.8000	146.8000	-5.425%	1	127	+228.958%
2025-09-18	153.8900	155.2200	153.5400	155.2200	+0.142%	7	127	+211.113%
2025-09-16	154.6900	155.0000	154.6900	155.0000	+7.237%	3	128	+211.555%
2025-09-15	144.5400	144.5400	144.5400	144.5400	-4.151%	1	127	+234.101%
2025-09-11	150.3700	151.6000	149.5200	150.8000	+3.472%	6	127	+220.232%
2025-09-10	145.7400	145.7400	145.7400	145.7400	+3.288%	6	125	+231.350%
2025-09-08	129.1700	141.1000	129.1700	141.1000	+4.325%	6	125	+242.247%
2025-09-05	138.0000	138.0000	129.5000	135.2500	-5.054%	3	126	+257.050%
2025-09-04	140.0000	142.4500	139.0000	142.4500	+4.474%	3	126	+239.003%
2025-09-03	136.0000	136.4000	135.5000	136.3500	+4.084%	4	125	+254.169%
2025-09-02	137.0000	137.0000	131.0000	131.0000	-4.029%	5	124	+268.634%
2025-08-28	138.1900	138.1900	136.5000	136.5000	-2.472%	2	125	+253.780%
2025-08-27	142.0000	144.2500	139.9600	139.9600	+6.030%	7	124	+245.034%
2025-08-26	133.1800	133.1800	127.6300	132.0000	+11.392%	5	116	+265.841%
2025-08-25	118.5000	118.5000	118.5000	118.5000	-6.693%	1	116	+307.519%
2025-08-22	127.0000	127.0000	127.0000	127.0000	-0.781%	1	116	+280.244%
2025-08-21	128.0000	128.0000	128.0000	128.0000	+6.330%	1	116	+277.273%
2025-08-20	115.0000	120.3800	115.0000	120.3800	-0.881%	3	117	+301.155%
2025-08-19	121.4500	121.4500	121.4500	121.4500	-0.857%	1	116	+297.620%
2025-08-18	122.5000	122.5000	122.5000	122.5000	+0.057%	2	116	+294.212%
2025-08-15	116.7500	122.4300	116.7500	122.4300	+13.941%	4	115	+294.438%
2025-08-14	96.7500	107.4500	96.7500	107.4500	+12.337%	13	117	+349.428%
2025-08-13	93.7000	96.9500	93.3000	95.6500	+11.950%	19	117	+404.872%
2025-08-12	85.4400	85.4400	85.4400	85.4400	-7.130%	2	119	+465.204%
2025-08-11	87.6500	92.7200	87.5500	92.0000	+10.087%	4	120	+424.902%
2025-08-08	94.8000	94.8000	82.1500	83.5700	-10.043%	8	119	+477.851%
2025-08-07	106.2600	106.2600	88.5500	92.9000	-38.285%	26	121	+419.817%
2025-08-06	151.0000	152.1900	148.7000	150.5300	-7.961%	7	118	+220.806%
2025-08-05	162.8800	163.5500	162.4400	163.5500	+0.957%	9	115	+195.268%
2025-08-04	162.0000	162.0000	162.0000	162.0000	+2.079%	2	122	+198.093%
2025-08-01	158.7000	158.7000	158.7000	158.7000	+7.644%	4	122	+204.291%
2025-07-31	160.0000	162.6000	147.4300	147.4300	-12.892%	18	122	+227.552%
2025-07-29	165.7500	171.3000	161.0500	169.2500	-14.208%	10	128	+185.323%
2025-07-25	194.2000	197.4000	194.2000	197.2800	+0.530%	4	129	+144.784%
2025-07-24	195.8000	198.0000	195.8000	196.2400	+5.562%	13	127	+146.081%
2025-07-23	185.9000	185.9000	185.9000	185.9000	+10.747%	1	130	+159.769%
2025-07-21	168.8300	171.0000	167.8600	167.8600	-0.095%	4	130	+187.686%
2025-07-17	168.0200	168.0200	168.0200	168.0200	-11.708%	1	128	+187.412%
2025-07-16	190.3000	190.3000	190.3000	190.3000	+8.131%	2	127	+153.762%
2025-07-15	175.9900	175.9900	175.9900	175.9900	-4.260%	1	127	+174.396%
2025-07-11	184.0000	184.0000	183.8200	183.8200	+0.635%	2	127	+162.708%
2025-07-08	182.2600	186.0000	182.2600	182.6600	+7.094%	4	125	+164.376%
2025-07-07	171.5000	171.5000	170.5600	170.5600	-1.683%	2	127	+183.132%
2025-07-02	173.4800	173.4800	173.4800	173.4800	-6.796%	1	128	+178.366%
2025-06-30	186.1300	186.1300	186.1300	186.1300	+1.136%	1	128	+159.448%
2025-06-27	184.0400	184.0400	184.0400	184.0400	-7.980%	1	127	+162.394%
2025-06-25	200.0000	200.0000	200.0000	200.0000	+7.359%	1	127	+141.455%
2025-06-24	186.2900	186.2900	186.2900	186.2900	+3.025%	1	127	+159.225%
2025-06-23	195.1000	195.1000	180.8200	180.8200	+1.357%	2	126	+167.067%
2025-06-20	190.0000	190.0000	172.4400	178.4000	-11.736%	26	126	+170.689%
2025-06-17	203.7300	203.7300	202.1200	202.1200	-7.276%	2	117	+138.922%
2025-06-16	217.8000	217.9800	217.8000	217.9800	-1.322%	2	116	+121.539%
2025-06-13	220.9000	220.9000	220.9000	220.9000	+1.284%	2	116	+118.610%
2025-06-12	216.3000	218.1000	216.3000	218.1000	+3.047%	2	116	+121.417%
2025-06-11	219.8300	219.8300	211.6500	211.6500	+13.668%	4	116	+128.164%
2025-06-06	186.2000	186.2000	186.2000	186.2000	+1.776%	2	118	+159.350%
2025-06-04	185.0000	185.0000	182.9500	182.9500	+10.178%	3	118	+163.957%
2025-06-02	165.0500	167.3500	165.0500	166.0500	-0.628%	4	117	+190.822%
2025-05-30	148.0000	168.4500	148.0000	167.1000	+7.793%	39	117	+188.995%
2025-05-29	154.7300	155.0200	154.7300	155.0200	-1.330%	2	102	+211.515%
2025-05-27	153.1000	157.1100	153.1000	157.1100	+4.302%	3	100	+207.371%
2025-05-23	150.6300	150.6300	150.6300	150.6300	+2.122%	2	98	+220.594%
2025-05-22	154.6000	154.6000	147.5000	147.5000	-6.758%	3	98	+227.397%
2025-05-21	162.6100	162.7000	158.1900	158.1900	-8.397%	5	96	+205.272%
2025-05-19	172.6000	172.6900	172.6000	172.6900	-0.821%	7	93	+179.640%
2025-05-16	162.6300	174.1200	162.6300	174.1200	+7.935%	18	87	+177.343%
2025-05-15	149.7900	162.8600	148.0000	161.3200	+7.439%	9	82	+199.349%
2025-05-14	172.0000	172.0000	147.5000	150.1500	-9.110%	17	82	+221.618%
2025-05-13	169.0000	171.7600	165.2000	165.2000	-3.516%	66	67	+192.318%
2025-05-12	171.2200	171.2200	171.2200	171.2200	+6.946%	1	36	+182.041%
2025-05-09	173.0000	173.4900	160.1000	160.1000	-4.702%	6	35	+201.630%
2025-05-08	170.2000	170.5000	164.4000	168.0000	-10.333%	20	32	+187.446%
2025-05-07	187.3600	187.3600	187.3600	187.3600	-7.435%	3	19	+157.744%
2025-05-06	202.4100	202.4100	202.4100	202.4100	-9.715%	3	21	+138.580%
2025-05-02	224.1900	224.1900	224.1900	224.1900	+5.352%	2	19	+115.402%
2025-05-01	211.9000	214.5000	211.8000	212.8000	-23.453%	5	18	+126.931%
2025-04-30	275.0000	278.0000	275.0000	278.0000	+5.986%	4	14	+73.709%
2025-04-28	262.3000	262.3000	262.3000	262.3000	+16.578%	1	15	+84.106%
2025-04-22	225.0000	225.0000	225.0000	225.0000	-6.007%	2	16	+114.627%
2025-04-17	243.4900	243.4900	234.2400	239.3800	+47.247%	4	12	+101.734%
2025-04-16	162.5700	162.5700	162.5700	162.5700	-9.683%	1	12	+197.047%
2025-04-15	183.5800	183.5800	180.0000	180.0000	+14.833%	6	11	+168.283%
2025-04-10	156.7500	156.7500	156.7500	156.7500	-11.426%	1	5	+208.077%
2025-04-09	176.9700	176.9700	176.9700	176.9700	-0.840%	1	6	+172.877%
2025-04-08	178.4700	178.4700	178.4700	178.4700	+12.913%	1	5	+170.583%
2025-04-07	130.8800	158.0600	130.8800	158.0600	-8.493%	4	4	+205.523%
2025-04-04	178.3700	178.3700	172.7300	172.7300	-26.995%	8	4	+179.575%
2025-03-24	236.6000	236.6000	236.6000	236.6000	0.000%	2	2	+104.104%