Dark

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

EOD

Jul 22, 2026

420.00-2.219%(-9.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	420.0000	420.0000	420.0000	420.0000	-2.219%	1	325	0.000%
2026-07-20	429.5300	429.5300	429.5300	429.5300	-0.774%	1	325	-2.219%
2026-07-17	432.8800	432.8800	432.8800	432.8800	-11.891%	2	325	-2.975%
2026-07-07	491.3000	491.3000	491.3000	491.3000	+7.306%	10	327	-14.513%
2026-07-06	457.8500	457.8500	457.8500	457.8500	-1.325%	1	322	-8.267%
2026-07-02	465.0000	465.0000	464.0000	464.0000	-3.121%	5	322	-9.483%
2026-06-30	478.9500	478.9500	478.9500	478.9500	+6.433%	18	322	-12.308%
2026-06-26	450.0000	450.0000	450.0000	450.0000	+13.843%	1	326	-6.667%
2026-06-15	395.2800	395.2800	395.2800	395.2800	-4.522%	2	326	+6.254%
2026-06-05	414.0000	414.0000	414.0000	414.0000	+6.465%	1	324	+1.449%
2026-06-04	388.8600	388.8600	388.8600	388.8600	+8.017%	2	324	+8.008%
2026-06-03	360.0000	360.0000	360.0000	360.0000	-1.529%	22	326	+16.667%
2026-05-29	365.5900	365.5900	365.5900	365.5900	-3.931%	10	306	+14.883%
2026-05-28	380.5500	380.5500	380.5500	380.5500	+5.708%	2	306	+10.367%
2026-05-27	360.0000	360.0000	360.0000	360.0000	+2.857%	1	308	+16.667%
2026-05-26	347.3400	350.0000	347.3400	350.0000	+4.478%	7	309	+20.000%
2026-05-22	335.0000	335.0000	335.0000	335.0000	+13.752%	1	314	+25.373%
2026-05-14	294.5000	294.5000	294.5000	294.5000	+0.839%	1	315	+42.615%
2026-05-13	292.0100	292.0500	290.7700	292.0500	+5.054%	6	315	+43.811%
2026-05-12	278.0000	278.0000	278.0000	278.0000	+5.435%	2	315	+51.079%
2026-05-11	263.6700	263.6700	263.6700	263.6700	+0.599%	1	315	+59.290%
2026-05-07	262.1000	262.1000	262.1000	262.1000	+1.668%	1	315	+60.244%
2026-05-01	275.0000	275.0000	255.6500	257.8000	+9.029%	20	310	+62.917%
2026-04-30	220.0000	236.4500	220.0000	236.4500	+34.668%	8	310	+77.627%
2026-04-29	178.0000	178.0000	175.5800	175.5800	-5.805%	2	312	+139.207%
2026-04-28	186.4000	186.4000	186.4000	186.4000	-7.860%	250	312	+125.322%
2026-04-24	202.3000	202.3000	202.3000	202.3000	-3.667%	2	137	+107.612%
2026-04-15	210.0000	210.0000	210.0000	210.0000	-11.392%	1	137	+100.000%
2026-04-13	237.0000	237.0000	237.0000	237.0000	+0.825%	1	138	+77.215%
2026-04-06	240.2200	240.2200	235.0600	235.0600	+6.724%	2	139	+78.678%
2026-03-26	220.2500	220.2500	220.2500	220.2500	-11.900%	1	139	+90.692%
2026-03-17	250.0000	250.0000	250.0000	250.0000	-22.973%	1	139	+68.000%
2026-02-27	324.5600	324.5600	324.5600	324.5600	+6.763%	1	140	+29.406%
2026-02-26	304.0000	304.0000	304.0000	304.0000	-9.979%	1	140	+38.158%
2026-02-24	337.7000	337.7000	337.7000	337.7000	+0.357%	1	141	+24.371%
2026-02-17	336.5000	336.5000	336.5000	336.5000	+2.623%	1	142	+24.814%
2026-02-12	327.9000	327.9000	327.9000	327.9000	+0.892%	1	143	+28.088%
2026-02-10	325.0000	325.0000	325.0000	325.0000	+1.246%	1	144	+29.231%
2026-02-05	321.0000	321.0000	321.0000	321.0000	-15.936%	1	143	+30.841%
2026-02-04	381.8500	381.8500	381.8500	381.8500	+7.285%	2	143	+9.991%
2026-01-21	355.9200	355.9200	355.9200	355.9200	+0.401%	1	141	+18.004%
2026-01-09	354.5000	354.5000	354.5000	354.5000	+4.265%	1	141	+18.477%
2026-01-05	340.0000	340.0000	340.0000	340.0000	-7.812%	1	143	+23.529%
2025-12-31	368.8100	368.8100	368.8100	368.8100	+0.332%	2	143	+13.880%
2025-12-30	366.3200	367.5900	366.3200	367.5900	-1.450%	15	143	+14.258%
2025-12-29	373.0000	373.0000	373.0000	373.0000	-1.842%	18	148	+12.601%
2025-12-23	380.0000	380.0000	380.0000	380.0000	+5.867%	2	166	+10.526%
2025-12-18	358.9400	358.9400	358.9400	358.9400	+3.516%	2	166	+17.011%
2025-12-15	346.7500	346.7500	346.7500	346.7500	+14.715%	3	166	+21.125%
2025-12-10	302.2700	302.2700	302.2700	302.2700	+1.199%	2	169	+38.949%
2025-12-08	298.6900	298.6900	298.6900	298.6900	-7.222%	1	167	+40.614%
2025-12-05	322.2800	322.2800	321.9400	321.9400	-6.347%	10	168	+30.459%
2025-12-02	345.5500	345.5500	343.7600	343.7600	-12.932%	2	178	+22.178%
2025-11-26	395.0200	397.8000	392.1300	394.8200	-0.617%	8	188	+6.378%
2025-11-25	378.2500	397.6800	378.2500	397.2700	+10.047%	47	188	+5.722%
2025-11-24	360.8800	361.0000	360.8800	361.0000	+3.290%	10	224	+16.343%
2025-11-19	341.7700	349.5000	341.7700	349.5000	+3.259%	4	214	+20.172%
2025-11-18	332.7600	342.4000	332.7600	338.4700	+4.450%	69	210	+24.088%
2025-11-13	324.0500	324.0500	324.0500	324.0500	+2.873%	2	187	+29.610%
2025-11-12	320.0000	320.0000	312.0200	315.0000	+5.000%	4	187	+33.333%
2025-11-11	300.0000	300.0000	300.0000	300.0000	+7.143%	1	190	+40.000%
2025-11-10	280.0000	280.0000	280.0000	280.0000	+6.266%	1	191	+50.000%
2025-11-06	252.6700	263.4900	252.6700	263.4900	+0.377%	7	192	+59.399%
2025-11-05	240.0000	263.5000	240.0000	262.5000	+17.978%	9	187	+60.000%
2025-11-03	205.1000	222.5000	205.1000	222.5000	+13.520%	4	190	+88.764%
2025-10-31	196.0000	196.0000	196.0000	196.0000	+5.376%	2	190	+114.286%
2025-10-30	186.0000	186.0000	186.0000	186.0000	+9.864%	1	192	+125.806%
2025-10-28	169.5700	169.5700	168.5400	169.3000	-0.118%	5	192	+148.080%
2025-10-27	169.5000	169.5000	169.5000	169.5000	+0.296%	1	191	+147.788%
2025-10-23	168.7200	169.0000	168.7200	169.0000	+2.642%	2	191	+148.521%
2025-10-22	164.8500	164.8500	164.6500	164.6500	+3.067%	2	190	+155.087%
2025-10-20	159.7500	159.7500	159.7500	159.7500	-0.237%	1	189	+162.911%
2025-10-17	153.0000	160.1300	153.0000	160.1300	-1.652%	4	188	+162.287%
2025-10-14	162.8200	162.8200	162.8200	162.8200	-5.884%	2	189	+157.954%
2025-10-13	175.0000	175.0000	173.0000	173.0000	-2.260%	3	187	+142.775%
2025-10-10	182.2400	182.2400	177.0000	177.0000	-6.076%	4	185	+137.288%
2025-10-08	188.4500	188.4500	188.4500	188.4500	+2.978%	3	186	+122.871%
2025-10-03	167.0000	183.0000	167.0000	183.0000	+8.541%	13	186	+129.508%
2025-10-02	174.9000	174.9000	168.6000	168.6000	-1.143%	3	186	+149.110%
2025-10-01	149.4800	173.0000	149.4800	170.5500	+43.319%	30	188	+146.262%
2025-09-30	119.0000	119.0000	119.0000	119.0000	+7.063%	1	190	+252.941%
2025-09-29	111.1500	111.1500	111.1500	111.1500	+2.537%	4	191	+277.868%
2025-09-26	108.0600	108.7500	107.2400	108.4000	+3.386%	15	187	+287.454%
2025-09-25	112.7900	117.0000	104.8500	104.8500	-11.957%	4	188	+300.572%
2025-09-24	119.0900	119.0900	119.0900	119.0900	-5.334%	5	190	+252.674%
2025-09-22	125.8000	125.8000	125.8000	125.8000	-0.008%	2	185	+233.863%
2025-09-19	125.8100	125.8100	125.8100	125.8100	-3.223%	2	187	+233.837%
2025-09-18	131.3800	131.3800	130.0000	130.0000	-4.059%	5	187	+223.077%
2025-09-17	135.3000	135.5000	135.2600	135.5000	+0.370%	3	186	+209.963%
2025-09-16	126.4000	135.0000	126.4000	135.0000	+3.607%	7	187	+211.111%
2025-09-11	126.7000	130.3000	126.7000	130.3000	+3.339%	5	190	+222.333%
2025-09-09	118.5000	126.0900	118.5000	126.0900	+5.958%	8	190	+233.095%
2025-09-08	109.7000	119.0000	109.7000	119.0000	+3.478%	5	193	+252.941%
2025-09-05	117.6500	117.6500	115.0000	115.0000	-6.550%	3	193	+265.217%
2025-09-04	118.0000	123.0600	118.0000	123.0600	+6.086%	3	194	+241.297%
2025-09-03	117.4000	117.4000	116.0000	116.0000	+1.754%	2	194	+262.069%
2025-09-02	114.0000	114.0000	114.0000	114.0000	-2.514%	2	193	+268.421%
2025-08-29	116.9400	116.9400	116.9400	116.9400	+1.247%	1	195	+259.159%
2025-08-28	116.0000	116.0000	115.0000	115.5000	-1.113%	12	195	+263.636%
2025-08-26	111.1400	116.8000	111.1400	116.8000	+17.718%	9	207	+259.589%
2025-08-25	103.0000	103.0000	98.5000	99.2200	-6.396%	5	206	+323.302%
2025-08-22	107.0000	107.0000	106.0000	106.0000	-0.916%	3	204	+296.226%
2025-08-21	109.0000	109.0700	106.9800	106.9800	+3.362%	14	204	+292.597%
2025-08-20	99.5000	103.6000	98.2300	103.5000	+0.097%	11	205	+305.797%
2025-08-19	108.5000	108.5500	103.4000	103.4000	-2.965%	3	198	+306.190%
2025-08-18	105.0000	106.8400	105.0000	106.5600	+7.636%	4	196	+294.144%
2025-08-15	98.7900	100.0000	98.5200	99.0000	+6.727%	5	196	+324.242%
2025-08-14	79.5000	96.0000	79.5000	92.7600	+18.166%	21	197	+352.781%
2025-08-13	79.5000	81.7000	77.4700	78.5000	+7.021%	12	195	+435.032%
2025-08-12	75.0000	75.0000	72.0000	73.3500	+2.587%	11	191	+472.597%
2025-08-11	75.4500	75.4500	71.5000	71.5000	+5.613%	18	190	+487.413%
2025-08-08	79.8500	79.8500	67.7000	67.7000	-12.078%	24	175	+520.384%
2025-08-07	88.0800	95.0000	73.5000	77.0000	-39.394%	106	175	+445.455%
2025-08-06	127.0600	127.0600	127.0500	127.0500	-9.894%	3	118	+230.579%
2025-08-05	141.5000	141.5000	140.8700	141.0000	+0.714%	11	115	+197.872%
2025-08-04	140.0000	140.0000	140.0000	140.0000	+0.647%	1	116	+200.000%
2025-08-01	137.5900	139.1000	135.8500	139.1000	+10.021%	4	115	+201.941%
2025-07-31	134.7000	134.7000	126.4300	126.4300	-9.043%	10	116	+232.200%
2025-07-30	143.4600	143.4600	139.0000	139.0000	-4.729%	13	109	+202.158%
2025-07-29	140.0000	145.9000	140.0000	145.9000	-14.443%	8	104	+187.868%
2025-07-28	170.5300	170.5300	170.5300	170.5300	-0.467%	5	97	+146.291%
2025-07-24	171.3300	171.3300	171.3300	171.3300	+1.982%	1	92	+145.141%
2025-07-23	158.0000	168.0000	158.0000	168.0000	+11.406%	9	92	+150.000%
2025-07-22	150.8000	150.8000	150.8000	150.8000	+3.245%	1	92	+178.515%
2025-07-21	146.0600	146.0600	146.0600	146.0600	-2.627%	1	92	+187.553%
2025-07-18	150.0000	150.0000	150.0000	150.0000	+4.167%	10	92	+180.000%
2025-07-17	147.0000	147.0000	144.0000	144.0000	-11.111%	10	92	+191.667%
2025-07-16	157.0000	166.6000	157.0000	162.0000	+10.204%	16	87	+159.259%
2025-07-15	170.0700	170.0700	147.0000	147.0000	-12.786%	13	91	+185.714%
2025-07-14	168.2800	169.4400	168.2800	168.5500	+3.787%	20	79	+149.184%
2025-07-11	156.0000	162.4000	156.0000	162.4000	+1.089%	2	74	+158.621%
2025-07-09	160.6500	160.6500	160.6500	160.6500	-7.736%	4	75	+161.438%
2025-06-26	174.1700	174.1700	174.1200	174.1200	+9.509%	3	71	+141.213%
2025-06-24	158.7700	159.0000	158.7700	159.0000	+1.982%	3	69	+164.151%
2025-06-23	155.9100	155.9100	155.9100	155.9100	+0.425%	12	69	+169.386%
2025-06-20	155.0000	155.5000	155.0000	155.2500	-10.611%	24	57	+170.531%
2025-06-17	176.6500	176.6500	173.6800	173.6800	-5.686%	2	53	+141.824%
2025-06-16	184.1500	184.1500	184.1500	184.1500	-4.089%	1	52	+128.075%
2025-06-13	195.0000	195.0000	191.0000	192.0000	+5.102%	14	52	+118.750%
2025-06-10	182.6800	182.6800	182.6800	182.6800	+13.466%	4	58	+129.910%
2025-06-04	157.5600	161.0000	157.5600	161.0000	+3.139%	7	58	+160.870%
2025-06-03	148.0000	156.1000	148.0000	156.1000	+12.407%	4	62	+169.058%
2025-05-30	138.8700	138.8700	138.8700	138.8700	+2.943%	2	60	+202.441%
2025-05-29	134.9000	134.9000	134.9000	134.9000	+2.469%	1	59	+211.342%
2025-05-27	133.3500	133.3500	131.6500	131.6500	+0.634%	4	58	+219.028%
2025-05-23	130.0000	130.8200	130.0000	130.8200	+0.515%	8	59	+221.052%
2025-05-22	129.0000	130.1500	129.0000	130.1500	-3.593%	3	59	+222.705%
2025-05-21	138.0000	139.0000	135.0000	135.0000	-7.850%	14	57	+211.111%
2025-05-20	147.5000	147.5000	146.5000	146.5000	-2.131%	2	44	+186.689%
2025-05-19	149.6900	149.6900	149.6900	149.6900	+0.060%	1	44	+180.580%
2025-05-16	141.2800	149.6000	141.2800	149.6000	+12.144%	6	44	+180.749%
2025-05-15	133.4000	133.4000	133.4000	133.4000	+0.565%	1	43	+214.843%
2025-05-14	150.0500	150.0500	130.0000	132.6500	-12.152%	15	44	+216.623%
2025-05-13	151.0000	151.0000	151.0000	151.0000	+1.588%	1	36	+178.146%
2025-05-12	148.6400	148.6400	148.6400	148.6400	+7.710%	1	35	+182.562%
2025-05-09	142.7900	142.7900	138.0000	138.0000	-6.725%	12	34	+204.348%
2025-05-08	148.2000	148.2000	147.9500	147.9500	-10.208%	8	29	+183.880%
2025-05-07	164.7700	164.7700	164.7700	164.7700	+1.710%	4	37	+154.901%
2025-05-06	185.0000	185.6000	162.0000	162.0000	-18.662%	18	33	+159.259%
2025-05-02	197.8000	199.1700	197.8000	199.1700	+11.330%	4	25	+110.875%
2025-05-01	181.5000	186.7000	178.9000	178.9000	-26.710%	9	25	+134.768%
2025-04-29	244.1000	244.1000	244.1000	244.1000	+2.002%	1	21	+72.061%
2025-04-25	239.3100	239.3100	239.3100	239.3100	+20.821%	10	21	+75.505%
2025-04-21	198.0700	198.0700	198.0700	198.0700	-12.125%	1	21	+112.046%
2025-04-17	217.5900	225.4000	212.9500	225.4000	+49.173%	7	18	+86.335%
2025-04-16	147.9500	151.1000	147.9500	151.1000	-2.598%	2	18	+177.962%
2025-04-15	155.1300	155.1300	155.1300	155.1300	-0.609%	1	18	+170.741%
2025-04-14	152.7700	156.0800	152.0000	156.0800	+7.390%	6	18	+169.093%
2025-04-11	145.0000	145.3400	145.0000	145.3400	+3.666%	4	14	+188.978%
2025-04-10	140.2000	140.2000	140.2000	140.2000	-9.256%	1	12	+199.572%
2025-04-09	131.2500	154.5000	131.2500	154.5000	+10.476%	5	12	+171.845%
2025-04-07	139.8500	139.8500	139.8500	139.8500	-19.115%	1	14	+200.322%
2025-04-03	185.1900	185.1900	172.9000	172.9000	-6.641%	2	14	+142.915%
2025-04-02	185.2000	185.2000	185.2000	185.2000	-2.269%	1	13	+126.782%
2025-04-01	191.9900	191.9900	189.5000	189.5000	-2.606%	3	12	+121.636%
2025-03-28	194.5700	194.5700	194.5700	194.5700	+2.298%	2	11	+115.861%
2025-03-14	184.0000	190.2000	184.0000	190.2000	-9.639%	14	11	+120.820%
2025-03-10	210.4900	210.4900	210.4900	210.4900	0.000%	4	4	+99.534%