Dark

LLY20270617C820
LLY Jun 17 2027 820.00 Call (LLY270617C00820000)
option OPRA

EOD

Sep 8, 2026

361.96-15.645%(-67.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	361.9600	361.9600	361.9600	361.9600	-15.645%	1	76	0.000%
2026-08-26	429.0900	429.0900	429.0900	429.0900	-8.261%	2	76	-15.645%
2026-06-29	467.7300	467.7300	467.7300	467.7300	+34.672%	1	77	-22.613%
2026-06-18	347.3100	347.3100	347.3100	347.3100	+15.003%	1	77	+4.218%
2026-05-21	302.0000	302.0000	302.0000	302.0000	+14.481%	1	77	+19.854%
2026-05-05	263.1500	263.8000	263.1500	263.8000	+48.102%	2	77	+37.210%
2026-04-28	178.1200	178.1200	178.1200	178.1200	-24.172%	1	76	+103.211%
2026-04-01	234.9000	234.9000	234.9000	234.9000	+6.131%	1	76	+54.091%
2026-03-18	221.3300	221.3300	221.3300	221.3300	-40.719%	1	77	+63.539%
2026-02-04	373.3600	373.3600	373.3600	373.3600	+24.453%	2	77	-3.053%
2026-01-28	300.0000	300.0000	300.0000	300.0000	-12.760%	1	77	+20.653%
2026-01-14	343.8800	343.8800	343.8800	343.8800	+8.978%	1	76	+5.258%
2025-12-12	314.3500	315.5500	314.3500	315.5500	-8.401%	4	76	+14.708%
2025-12-02	344.4900	344.4900	344.4900	344.4900	-8.776%	1	76	+5.071%
2025-11-25	377.6300	377.6300	377.6300	377.6300	+6.067%	1	77	-4.150%
2025-11-24	356.0300	356.0300	356.0300	356.0300	+11.169%	1	77	+1.666%
2025-11-18	320.2600	320.2600	320.2600	320.2600	+6.753%	1	78	+13.021%
2025-11-12	300.0000	300.0000	300.0000	300.0000	+12.735%	1	78	+20.653%
2025-11-10	266.0500	266.1100	266.0500	266.1100	+61.838%	2	79	+36.019%
2025-10-29	159.3100	164.4300	159.3100	164.4300	-0.586%	2	78	+120.130%
2025-10-24	165.4000	165.4000	165.4000	165.4000	+2.478%	1	78	+118.839%
2025-10-23	161.4000	161.4000	161.4000	161.4000	+6.570%	2	79	+124.263%
2025-10-17	146.9500	151.4500	146.9500	151.4500	-6.483%	2	79	+138.996%
2025-10-15	160.8000	161.9500	160.8000	161.9500	-0.123%	2	78	+123.501%
2025-10-13	161.9500	162.1500	161.9500	162.1500	-3.683%	2	77	+123.225%
2025-10-10	170.6600	170.6600	168.3500	168.3500	-5.607%	3	76	+115.004%
2025-10-09	178.3500	178.3500	178.3500	178.3500	+1.595%	5	75	+102.949%
2025-10-08	176.3500	176.3500	175.5500	175.5500	+1.310%	2	75	+106.186%
2025-10-07	176.9100	176.9100	173.2800	173.2800	-2.826%	6	72	+108.887%
2025-10-06	175.1600	178.3200	175.1600	178.3200	+5.809%	7	72	+102.983%
2025-10-03	158.1000	168.5300	158.1000	168.5300	+7.687%	5	72	+114.775%
2025-10-02	156.5000	156.5000	156.5000	156.5000	-7.309%	2	73	+131.284%
2025-10-01	168.8400	168.8400	168.8400	168.8400	+58.684%	1	73	+114.380%
2025-09-30	106.4000	106.4000	106.4000	106.4000	+6.592%	1	72	+240.188%
2025-09-29	99.8200	99.8200	99.8200	99.8200	+2.432%	2	72	+262.613%
2025-09-25	97.4500	97.4500	97.4500	97.4500	-24.992%	1	71	+271.432%
2025-09-17	129.9200	129.9200	129.9200	129.9200	+6.057%	1	71	+178.602%
2025-09-16	122.5000	122.5000	122.5000	122.5000	+6.522%	1	72	+195.478%
2025-09-04	115.0000	115.0000	115.0000	115.0000	+5.699%	1	71	+214.748%
2025-08-29	108.8000	108.8000	108.8000	108.8000	-5.391%	1	71	+232.684%
2025-08-27	115.0000	115.0000	115.0000	115.0000	+9.524%	1	71	+214.748%
2025-08-26	105.0000	105.0000	105.0000	105.0000	+5.793%	2	69	+244.724%
2025-08-22	100.8500	100.8500	99.2500	99.2500	-3.641%	2	69	+264.695%
2025-08-21	99.7000	103.0000	99.6900	103.0000	+0.980%	5	70	+251.417%
2025-08-19	99.8000	102.0100	99.8000	102.0000	+4.316%	4	73	+254.863%
2025-08-18	97.0000	99.7500	97.0000	97.7800	+46.575%	5	73	+270.178%
2025-08-08	66.7100	66.7100	66.7100	66.7100	-5.188%	1	73	+442.587%
2025-08-07	80.3600	87.7500	69.7200	70.3600	-42.797%	10	72	+414.440%
2025-08-06	123.0000	123.0000	123.0000	123.0000	-3.981%	1	71	+194.276%
2025-08-04	128.1000	128.1000	128.1000	128.1000	+5.380%	1	70	+182.560%
2025-07-31	125.3000	125.3000	121.5600	121.5600	-7.383%	57	70	+197.762%
2025-07-29	131.7500	131.8700	131.2500	131.2500	-21.223%	15	71	+175.779%
2025-07-28	166.6100	166.6100	166.6100	166.6100	+1.852%	4	65	+117.250%
2025-07-25	163.5800	163.5800	163.5800	163.5800	+2.359%	1	61	+121.274%
2025-07-15	159.8100	159.8100	159.8100	159.8100	+12.598%	1	61	+126.494%
2025-07-07	141.9300	141.9300	141.9300	141.9300	-2.117%	4	61	+155.027%
2025-07-01	148.0000	148.0000	145.0000	145.0000	-3.974%	2	65	+149.628%
2025-06-30	151.0000	151.0000	151.0000	151.0000	-5.329%	1	65	+139.709%
2025-06-27	159.5000	159.5000	159.5000	159.5000	+5.629%	2	64	+126.934%
2025-06-23	151.0000	151.0000	151.0000	151.0000	-17.486%	1	65	+139.709%
2025-06-16	184.7500	184.7500	183.0000	183.0000	-1.856%	3	64	+97.792%
2025-06-13	186.4600	186.4600	186.4600	186.4600	+3.560%	2	64	+94.122%
2025-06-12	181.8800	181.8800	180.0500	180.0500	+3.925%	2	65	+101.033%
2025-06-10	173.4800	173.4800	173.2500	173.2500	+13.235%	5	66	+108.924%
2025-06-04	153.0000	153.0000	153.0000	153.0000	+21.044%	1	66	+136.575%
2025-05-27	124.8000	126.4000	124.8000	126.4000	+4.471%	3	66	+186.361%
2025-05-23	121.1000	121.1000	120.9900	120.9900	-1.273%	6	63	+199.165%
2025-05-22	122.4900	122.5500	122.4900	122.5500	-13.819%	2	63	+195.357%
2025-05-16	142.2000	142.2000	142.2000	142.2000	+13.126%	2	62	+154.543%
2025-05-14	132.4300	132.4300	121.0000	125.7000	-8.248%	3	63	+187.955%
2025-05-13	137.0000	137.0000	137.0000	137.0000	-5.504%	1	61	+164.204%
2025-05-12	128.9800	144.9800	128.9800	144.9800	+9.833%	2	61	+149.662%
2025-05-09	132.0000	132.0000	132.0000	132.0000	-7.297%	2	61	+174.212%
2025-05-08	149.2000	149.2000	138.9700	142.3900	-10.548%	19	61	+154.203%
2025-05-07	159.1800	159.1800	159.1800	159.1800	-5.481%	1	44	+127.390%
2025-05-06	168.4100	168.4100	168.4100	168.4100	-9.796%	3	43	+114.928%
2025-05-02	183.6700	186.7000	183.6700	186.7000	+4.888%	26	43	+93.873%
2025-05-01	190.4500	192.0400	178.0000	178.0000	-22.406%	24	30	+103.348%
2025-04-29	229.4000	229.4000	229.4000	229.4000	+20.420%	1	9	+57.786%
2025-04-22	190.5000	190.5000	190.5000	190.5000	+4.172%	1	9	+90.005%
2025-04-21	182.8700	182.8700	182.8700	182.8700	-10.590%	1	9	+97.933%
2025-04-17	204.5300	204.5300	204.5300	204.5300	+43.893%	1	9	+76.972%
2025-04-16	142.1400	142.1400	142.1400	142.1400	-5.240%	1	9	+154.650%
2025-04-15	150.0000	150.0000	150.0000	150.0000	+8.664%	1	8	+141.307%
2025-04-11	138.0400	138.0400	138.0400	138.0400	+10.432%	2	8	+162.214%
2025-04-10	125.0000	125.0000	125.0000	125.0000	-17.601%	1	8	+189.568%
2025-04-08	151.7000	151.7000	151.7000	151.7000	+8.746%	2	7	+138.603%
2025-04-04	138.7000	139.5000	138.7000	139.5000	-14.991%	4	6	+159.470%
2025-04-03	164.1000	164.1000	164.1000	164.1000	-4.259%	1	6	+120.573%
2025-04-01	171.4000	171.4000	171.4000	171.4000	-6.848%	1	5	+111.179%
2025-03-27	184.0000	184.0000	184.0000	184.0000	-2.403%	2	4	+96.717%
2025-03-17	188.5300	188.5300	188.5300	188.5300	+5.720%	1	2	+91.991%
2025-03-14	178.3300	178.3300	178.3300	178.3300	-12.476%	2	2	+102.972%
2025-03-10	203.7500	203.7500	203.7500	203.7500	0.000%	1	1	+77.649%