Dark

LLY20270617C800
LLY Jun 17 2027 800.00 Call (LLY270617C00800000)
option OPRA

Inactive

Aug 31, 2026

395.00-12.222%(-55.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	395.0000	395.0000	395.0000	395.0000	-12.222%	2	328	0.000%
2026-08-26	450.0000	450.0000	450.0000	450.0000	-12.451%	1	326	-12.222%
2026-08-20	514.0000	514.0000	514.0000	514.0000	-2.289%	2	326	-23.152%
2026-08-19	514.8200	526.0400	514.8200	526.0400	+14.606%	2	326	-24.911%
2026-08-18	459.0000	459.0000	459.0000	459.0000	+4.795%	1	327	-13.943%
2026-08-14	438.0000	438.0000	438.0000	438.0000	-4.783%	1	327	-9.817%
2026-08-05	450.0000	460.0000	450.0000	460.0000	+22.834%	3	326	-14.130%
2026-08-04	374.4900	374.4900	374.4900	374.4900	-1.450%	1	328	+5.477%
2026-07-31	380.0000	380.0000	380.0000	380.0000	-16.170%	2	327	+3.947%
2026-07-27	453.3000	453.3000	453.3000	453.3000	+7.929%	1	325	-12.861%
2026-07-22	420.0000	420.0000	420.0000	420.0000	-2.219%	1	325	-5.952%
2026-07-20	429.5300	429.5300	429.5300	429.5300	-0.774%	1	325	-8.039%
2026-07-17	432.8800	432.8800	432.8800	432.8800	-11.891%	2	325	-8.751%
2026-07-07	491.3000	491.3000	491.3000	491.3000	+7.306%	10	327	-19.601%
2026-07-06	457.8500	457.8500	457.8500	457.8500	-1.325%	1	322	-13.727%
2026-07-02	465.0000	465.0000	464.0000	464.0000	-3.121%	5	322	-14.871%
2026-06-30	478.9500	478.9500	478.9500	478.9500	+6.433%	18	322	-17.528%
2026-06-26	450.0000	450.0000	450.0000	450.0000	+13.843%	1	326	-12.222%
2026-06-15	395.2800	395.2800	395.2800	395.2800	-4.522%	2	326	-0.071%
2026-06-05	414.0000	414.0000	414.0000	414.0000	+6.465%	1	324	-4.589%
2026-06-04	388.8600	388.8600	388.8600	388.8600	+8.017%	2	324	+1.579%
2026-06-03	360.0000	360.0000	360.0000	360.0000	-1.529%	22	326	+9.722%
2026-05-29	365.5900	365.5900	365.5900	365.5900	-3.931%	10	306	+8.045%
2026-05-28	380.5500	380.5500	380.5500	380.5500	+5.708%	2	306	+3.797%
2026-05-27	360.0000	360.0000	360.0000	360.0000	+2.857%	1	308	+9.722%
2026-05-26	347.3400	350.0000	347.3400	350.0000	+4.478%	7	309	+12.857%
2026-05-22	335.0000	335.0000	335.0000	335.0000	+13.752%	1	314	+17.910%
2026-05-14	294.5000	294.5000	294.5000	294.5000	+0.839%	1	315	+34.126%
2026-05-13	292.0100	292.0500	290.7700	292.0500	+5.054%	6	315	+35.251%
2026-05-12	278.0000	278.0000	278.0000	278.0000	+5.435%	2	315	+42.086%
2026-05-11	263.6700	263.6700	263.6700	263.6700	+0.599%	1	315	+49.808%
2026-05-07	262.1000	262.1000	262.1000	262.1000	+1.668%	1	315	+50.706%
2026-05-01	275.0000	275.0000	255.6500	257.8000	+9.029%	20	310	+53.220%
2026-04-30	220.0000	236.4500	220.0000	236.4500	+34.668%	8	310	+67.054%
2026-04-29	178.0000	178.0000	175.5800	175.5800	-5.805%	2	312	+124.969%
2026-04-28	186.4000	186.4000	186.4000	186.4000	-7.860%	250	312	+111.910%
2026-04-24	202.3000	202.3000	202.3000	202.3000	-3.667%	2	137	+95.255%
2026-04-15	210.0000	210.0000	210.0000	210.0000	-11.392%	1	137	+88.095%
2026-04-13	237.0000	237.0000	237.0000	237.0000	+0.825%	1	138	+66.667%
2026-04-06	240.2200	240.2200	235.0600	235.0600	+6.724%	2	139	+68.042%
2026-03-26	220.2500	220.2500	220.2500	220.2500	-11.900%	1	139	+79.342%
2026-03-17	250.0000	250.0000	250.0000	250.0000	-22.973%	1	139	+58.000%
2026-02-27	324.5600	324.5600	324.5600	324.5600	+6.763%	1	140	+21.703%
2026-02-26	304.0000	304.0000	304.0000	304.0000	-9.979%	1	140	+29.934%
2026-02-24	337.7000	337.7000	337.7000	337.7000	+0.357%	1	141	+16.968%
2026-02-17	336.5000	336.5000	336.5000	336.5000	+2.623%	1	142	+17.385%
2026-02-12	327.9000	327.9000	327.9000	327.9000	+0.892%	1	143	+20.464%
2026-02-10	325.0000	325.0000	325.0000	325.0000	+1.246%	1	144	+21.538%
2026-02-05	321.0000	321.0000	321.0000	321.0000	-15.936%	1	143	+23.053%
2026-02-04	381.8500	381.8500	381.8500	381.8500	+7.285%	2	143	+3.444%
2026-01-21	355.9200	355.9200	355.9200	355.9200	+0.401%	1	141	+10.980%
2026-01-09	354.5000	354.5000	354.5000	354.5000	+4.265%	1	141	+11.425%
2026-01-05	340.0000	340.0000	340.0000	340.0000	-7.812%	1	143	+16.176%
2025-12-31	368.8100	368.8100	368.8100	368.8100	+0.332%	2	143	+7.101%
2025-12-30	366.3200	367.5900	366.3200	367.5900	-1.450%	15	143	+7.457%
2025-12-29	373.0000	373.0000	373.0000	373.0000	-1.842%	18	148	+5.898%
2025-12-23	380.0000	380.0000	380.0000	380.0000	+5.867%	2	166	+3.947%
2025-12-18	358.9400	358.9400	358.9400	358.9400	+3.516%	2	166	+10.046%
2025-12-15	346.7500	346.7500	346.7500	346.7500	+14.715%	3	166	+13.915%
2025-12-10	302.2700	302.2700	302.2700	302.2700	+1.199%	2	169	+30.678%
2025-12-08	298.6900	298.6900	298.6900	298.6900	-7.222%	1	167	+32.244%
2025-12-05	322.2800	322.2800	321.9400	321.9400	-6.347%	10	168	+22.694%
2025-12-02	345.5500	345.5500	343.7600	343.7600	-12.932%	2	178	+14.906%
2025-11-26	395.0200	397.8000	392.1300	394.8200	-0.617%	8	188	+0.046%
2025-11-25	378.2500	397.6800	378.2500	397.2700	+10.047%	47	188	-0.571%
2025-11-24	360.8800	361.0000	360.8800	361.0000	+3.290%	10	224	+9.418%
2025-11-19	341.7700	349.5000	341.7700	349.5000	+3.259%	4	214	+13.019%
2025-11-18	332.7600	342.4000	332.7600	338.4700	+4.450%	69	210	+16.702%
2025-11-13	324.0500	324.0500	324.0500	324.0500	+2.873%	2	187	+21.895%
2025-11-12	320.0000	320.0000	312.0200	315.0000	+5.000%	4	187	+25.397%
2025-11-11	300.0000	300.0000	300.0000	300.0000	+7.143%	1	190	+31.667%
2025-11-10	280.0000	280.0000	280.0000	280.0000	+6.266%	1	191	+41.071%
2025-11-06	252.6700	263.4900	252.6700	263.4900	+0.377%	7	192	+49.911%
2025-11-05	240.0000	263.5000	240.0000	262.5000	+17.978%	9	187	+50.476%
2025-11-03	205.1000	222.5000	205.1000	222.5000	+13.520%	4	190	+77.528%
2025-10-31	196.0000	196.0000	196.0000	196.0000	+5.376%	2	190	+101.531%
2025-10-30	186.0000	186.0000	186.0000	186.0000	+9.864%	1	192	+112.366%
2025-10-28	169.5700	169.5700	168.5400	169.3000	-0.118%	5	192	+133.314%
2025-10-27	169.5000	169.5000	169.5000	169.5000	+0.296%	1	191	+133.038%
2025-10-23	168.7200	169.0000	168.7200	169.0000	+2.642%	2	191	+133.728%
2025-10-22	164.8500	164.8500	164.6500	164.6500	+3.067%	2	190	+139.903%
2025-10-20	159.7500	159.7500	159.7500	159.7500	-0.237%	1	189	+147.261%
2025-10-17	153.0000	160.1300	153.0000	160.1300	-1.652%	4	188	+146.675%
2025-10-14	162.8200	162.8200	162.8200	162.8200	-5.884%	2	189	+142.599%
2025-10-13	175.0000	175.0000	173.0000	173.0000	-2.260%	3	187	+128.324%
2025-10-10	182.2400	182.2400	177.0000	177.0000	-6.076%	4	185	+123.164%
2025-10-08	188.4500	188.4500	188.4500	188.4500	+2.978%	3	186	+109.605%
2025-10-03	167.0000	183.0000	167.0000	183.0000	+8.541%	13	186	+115.847%
2025-10-02	174.9000	174.9000	168.6000	168.6000	-1.143%	3	186	+134.282%
2025-10-01	149.4800	173.0000	149.4800	170.5500	+43.319%	30	188	+131.604%
2025-09-30	119.0000	119.0000	119.0000	119.0000	+7.063%	1	190	+231.933%
2025-09-29	111.1500	111.1500	111.1500	111.1500	+2.537%	4	191	+255.376%
2025-09-26	108.0600	108.7500	107.2400	108.4000	+3.386%	15	187	+264.391%
2025-09-25	112.7900	117.0000	104.8500	104.8500	-11.957%	4	188	+276.729%
2025-09-24	119.0900	119.0900	119.0900	119.0900	-5.334%	5	190	+231.682%
2025-09-22	125.8000	125.8000	125.8000	125.8000	-0.008%	2	185	+213.990%
2025-09-19	125.8100	125.8100	125.8100	125.8100	-3.223%	2	187	+213.966%
2025-09-18	131.3800	131.3800	130.0000	130.0000	-4.059%	5	187	+203.846%
2025-09-17	135.3000	135.5000	135.2600	135.5000	+0.370%	3	186	+191.513%
2025-09-16	126.4000	135.0000	126.4000	135.0000	+3.607%	7	187	+192.593%
2025-09-11	126.7000	130.3000	126.7000	130.3000	+3.339%	5	190	+203.147%
2025-09-09	118.5000	126.0900	118.5000	126.0900	+5.958%	8	190	+213.268%
2025-09-08	109.7000	119.0000	109.7000	119.0000	+3.478%	5	193	+231.933%
2025-09-05	117.6500	117.6500	115.0000	115.0000	-6.550%	3	193	+243.478%
2025-09-04	118.0000	123.0600	118.0000	123.0600	+6.086%	3	194	+220.982%
2025-09-03	117.4000	117.4000	116.0000	116.0000	+1.754%	2	194	+240.517%
2025-09-02	114.0000	114.0000	114.0000	114.0000	-2.514%	2	193	+246.491%
2025-08-29	116.9400	116.9400	116.9400	116.9400	+1.247%	1	195	+237.780%
2025-08-28	116.0000	116.0000	115.0000	115.5000	-1.113%	12	195	+241.991%
2025-08-26	111.1400	116.8000	111.1400	116.8000	+17.718%	9	207	+238.185%
2025-08-25	103.0000	103.0000	98.5000	99.2200	-6.396%	5	206	+298.105%
2025-08-22	107.0000	107.0000	106.0000	106.0000	-0.916%	3	204	+272.642%
2025-08-21	109.0000	109.0700	106.9800	106.9800	+3.362%	14	204	+269.228%
2025-08-20	99.5000	103.6000	98.2300	103.5000	+0.097%	11	205	+281.643%
2025-08-19	108.5000	108.5500	103.4000	103.4000	-2.965%	3	198	+282.012%
2025-08-18	105.0000	106.8400	105.0000	106.5600	+7.636%	4	196	+270.683%
2025-08-15	98.7900	100.0000	98.5200	99.0000	+6.727%	5	196	+298.990%
2025-08-14	79.5000	96.0000	79.5000	92.7600	+18.166%	21	197	+325.830%
2025-08-13	79.5000	81.7000	77.4700	78.5000	+7.021%	12	195	+403.185%
2025-08-12	75.0000	75.0000	72.0000	73.3500	+2.587%	11	191	+438.514%
2025-08-11	75.4500	75.4500	71.5000	71.5000	+5.613%	18	190	+452.448%
2025-08-08	79.8500	79.8500	67.7000	67.7000	-12.078%	24	175	+483.456%
2025-08-07	88.0800	95.0000	73.5000	77.0000	-39.394%	106	175	+412.987%
2025-08-06	127.0600	127.0600	127.0500	127.0500	-9.894%	3	118	+210.901%
2025-08-05	141.5000	141.5000	140.8700	141.0000	+0.714%	11	115	+180.142%
2025-08-04	140.0000	140.0000	140.0000	140.0000	+0.647%	1	116	+182.143%
2025-08-01	137.5900	139.1000	135.8500	139.1000	+10.021%	4	115	+183.968%
2025-07-31	134.7000	134.7000	126.4300	126.4300	-9.043%	10	116	+212.426%
2025-07-30	143.4600	143.4600	139.0000	139.0000	-4.729%	13	109	+184.173%
2025-07-29	140.0000	145.9000	140.0000	145.9000	-14.443%	8	104	+170.733%
2025-07-28	170.5300	170.5300	170.5300	170.5300	-0.467%	5	97	+131.631%
2025-07-24	171.3300	171.3300	171.3300	171.3300	+1.982%	1	92	+130.549%
2025-07-23	158.0000	168.0000	158.0000	168.0000	+11.406%	9	92	+135.119%
2025-07-22	150.8000	150.8000	150.8000	150.8000	+3.245%	1	92	+161.936%
2025-07-21	146.0600	146.0600	146.0600	146.0600	-2.627%	1	92	+170.437%
2025-07-18	150.0000	150.0000	150.0000	150.0000	+4.167%	10	92	+163.333%
2025-07-17	147.0000	147.0000	144.0000	144.0000	-11.111%	10	92	+174.306%
2025-07-16	157.0000	166.6000	157.0000	162.0000	+10.204%	16	87	+143.827%
2025-07-15	170.0700	170.0700	147.0000	147.0000	-12.786%	13	91	+168.707%
2025-07-14	168.2800	169.4400	168.2800	168.5500	+3.787%	20	79	+134.352%
2025-07-11	156.0000	162.4000	156.0000	162.4000	+1.089%	2	74	+143.227%
2025-07-09	160.6500	160.6500	160.6500	160.6500	-7.736%	4	75	+145.876%
2025-06-26	174.1700	174.1700	174.1200	174.1200	+9.509%	3	71	+126.855%
2025-06-24	158.7700	159.0000	158.7700	159.0000	+1.982%	3	69	+148.428%
2025-06-23	155.9100	155.9100	155.9100	155.9100	+0.425%	12	69	+153.351%
2025-06-20	155.0000	155.5000	155.0000	155.2500	-10.611%	24	57	+154.428%
2025-06-17	176.6500	176.6500	173.6800	173.6800	-5.686%	2	53	+127.430%
2025-06-16	184.1500	184.1500	184.1500	184.1500	-4.089%	1	52	+114.499%
2025-06-13	195.0000	195.0000	191.0000	192.0000	+5.102%	14	52	+105.729%
2025-06-10	182.6800	182.6800	182.6800	182.6800	+13.466%	4	58	+116.225%
2025-06-04	157.5600	161.0000	157.5600	161.0000	+3.139%	7	58	+145.342%
2025-06-03	148.0000	156.1000	148.0000	156.1000	+12.407%	4	62	+153.043%
2025-05-30	138.8700	138.8700	138.8700	138.8700	+2.943%	2	60	+184.439%
2025-05-29	134.9000	134.9000	134.9000	134.9000	+2.469%	1	59	+192.809%
2025-05-27	133.3500	133.3500	131.6500	131.6500	+0.634%	4	58	+200.038%
2025-05-23	130.0000	130.8200	130.0000	130.8200	+0.515%	8	59	+201.942%
2025-05-22	129.0000	130.1500	129.0000	130.1500	-3.593%	3	59	+203.496%
2025-05-21	138.0000	139.0000	135.0000	135.0000	-7.850%	14	57	+192.593%
2025-05-20	147.5000	147.5000	146.5000	146.5000	-2.131%	2	44	+169.625%
2025-05-19	149.6900	149.6900	149.6900	149.6900	+0.060%	1	44	+163.879%
2025-05-16	141.2800	149.6000	141.2800	149.6000	+12.144%	6	44	+164.037%
2025-05-15	133.4000	133.4000	133.4000	133.4000	+0.565%	1	43	+196.102%
2025-05-14	150.0500	150.0500	130.0000	132.6500	-12.152%	15	44	+197.776%
2025-05-13	151.0000	151.0000	151.0000	151.0000	+1.588%	1	36	+161.589%
2025-05-12	148.6400	148.6400	148.6400	148.6400	+7.710%	1	35	+165.743%
2025-05-09	142.7900	142.7900	138.0000	138.0000	-6.725%	12	34	+186.232%
2025-05-08	148.2000	148.2000	147.9500	147.9500	-10.208%	8	29	+166.982%
2025-05-07	164.7700	164.7700	164.7700	164.7700	+1.710%	4	37	+139.728%
2025-05-06	185.0000	185.6000	162.0000	162.0000	-18.662%	18	33	+143.827%
2025-05-02	197.8000	199.1700	197.8000	199.1700	+11.330%	4	25	+98.323%
2025-05-01	181.5000	186.7000	178.9000	178.9000	-26.710%	9	25	+120.794%
2025-04-29	244.1000	244.1000	244.1000	244.1000	+2.002%	1	21	+61.819%
2025-04-25	239.3100	239.3100	239.3100	239.3100	+20.821%	10	21	+65.058%
2025-04-21	198.0700	198.0700	198.0700	198.0700	-12.125%	1	21	+99.424%
2025-04-17	217.5900	225.4000	212.9500	225.4000	+49.173%	7	18	+75.244%
2025-04-16	147.9500	151.1000	147.9500	151.1000	-2.598%	2	18	+161.416%
2025-04-15	155.1300	155.1300	155.1300	155.1300	-0.609%	1	18	+154.625%
2025-04-14	152.7700	156.0800	152.0000	156.0800	+7.390%	6	18	+153.075%
2025-04-11	145.0000	145.3400	145.0000	145.3400	+3.666%	4	14	+171.777%
2025-04-10	140.2000	140.2000	140.2000	140.2000	-9.256%	1	12	+181.740%
2025-04-09	131.2500	154.5000	131.2500	154.5000	+10.476%	5	12	+155.663%
2025-04-07	139.8500	139.8500	139.8500	139.8500	-19.115%	1	14	+182.445%
2025-04-03	185.1900	185.1900	172.9000	172.9000	-6.641%	2	14	+128.456%
2025-04-02	185.2000	185.2000	185.2000	185.2000	-2.269%	1	13	+113.283%
2025-04-01	191.9900	191.9900	189.5000	189.5000	-2.606%	3	12	+108.443%
2025-03-28	194.5700	194.5700	194.5700	194.5700	+2.298%	2	11	+103.012%
2025-03-14	184.0000	190.2000	184.0000	190.2000	-9.639%	14	11	+107.676%
2025-03-10	210.4900	210.4900	210.4900	210.4900	0.000%	4	4	+87.657%