Dark

LLY20270617C830
LLY Jun 17 2027 830.00 Call (LLY270617C00830000)
option OPRA

EOD

Sep 9, 2026

350.00-10.748%(-42.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	345.0000	350.0000	344.8700	350.0000	-10.748%	4	2,186	0.000%
2026-09-02	392.9800	392.9800	392.1200	392.1500	+0.914%	3	2,186	-10.748%
2026-08-28	388.5100	388.6000	388.5100	388.6000	-9.789%	2	2,187	-9.933%
2026-08-26	430.7700	430.7700	430.7700	430.7700	-10.619%	1	2,187	-18.750%
2026-08-19	486.5000	486.5000	481.0500	481.9500	+18.125%	800	2,187	-27.378%
2026-08-14	408.0000	408.0000	408.0000	408.0000	-8.894%	1	2,237	-14.216%
2026-08-10	447.8300	447.8300	447.8300	447.8300	-1.359%	2	2,236	-21.845%
2026-07-08	454.0000	454.0000	454.0000	454.0000	+0.331%	2	2,238	-22.907%
2026-06-29	452.5000	452.5000	452.5000	452.5000	+3.075%	1	2,237	-22.652%
2026-06-26	442.8500	442.8500	439.0000	439.0000	+25.132%	2	2,238	-20.273%
2026-06-17	350.8300	350.8300	350.8300	350.8300	-8.116%	1	2,237	-0.237%
2026-06-16	381.8200	381.8200	381.8200	381.8200	+4.893%	1	2,237	-8.334%
2026-06-15	364.0100	364.0100	364.0100	364.0100	-8.988%	1	2,237	-3.849%
2026-06-08	406.4000	406.4000	399.9600	399.9600	+0.422%	2	2,236	-12.491%
2026-06-05	398.2800	398.2800	398.2800	398.2800	+8.621%	1	2,238	-12.122%
2026-05-28	366.6700	366.6700	366.6700	366.6700	+8.804%	1	2,239	-4.546%
2026-05-27	337.0000	337.0000	337.0000	337.0000	+7.246%	2	2,238	+3.858%
2026-05-22	314.2300	314.2300	314.2300	314.2300	+21.235%	1	2,238	+11.383%
2026-05-18	259.1900	259.1900	259.1900	259.1900	+14.181%	2	2,237	+35.036%
2026-05-08	240.1500	240.1500	227.0000	227.0000	+3.535%	2	2,237	+54.185%
2026-04-30	219.2500	219.2500	219.2500	219.2500	+23.174%	1	2,236	+59.635%
2026-04-27	179.0000	179.0000	178.0000	178.0000	-5.969%	3	2,237	+96.629%
2026-04-24	183.7000	189.3000	183.7000	189.3000	-5.713%	3	2,234	+84.892%
2026-04-21	192.0000	200.7700	192.0000	200.7700	-6.379%	2	2,233	+74.329%
2026-04-20	214.4200	215.3700	214.3300	214.4500	+0.295%	20	2,233	+63.208%
2026-04-17	213.8200	213.8200	213.8200	213.8200	+7.501%	1	2,243	+63.689%
2026-04-15	198.9000	198.9000	198.9000	198.9000	-8.526%	1	2,244	+75.968%
2026-04-06	220.5000	220.5000	217.4400	217.4400	+7.113%	3	2,243	+60.964%
2026-03-24	203.0000	203.0000	203.0000	203.0000	-7.748%	1	2,244	+72.414%
2026-03-20	219.5500	220.0500	219.5500	220.0500	-7.026%	2	2,243	+59.055%
2026-03-17	250.0000	250.0000	236.6800	236.6800	-12.825%	3	2,242	+47.879%
2026-03-06	271.5000	271.5000	271.5000	271.5000	+4.423%	1	2,244	+28.913%
2026-03-05	260.0000	260.0000	260.0000	260.0000	-9.088%	1	2,245	+34.615%
2026-03-04	284.6400	286.7000	284.6400	285.9900	-9.399%	3	2,244	+22.382%
2026-02-24	315.6600	315.6600	315.6600	315.6600	-0.736%	1	2,244	+10.879%
2026-02-06	320.7500	320.7500	318.0000	318.0000	+2.415%	2	2,244	+10.063%
2026-02-05	310.5000	310.5000	310.5000	310.5000	-13.848%	1	2,244	+12.721%
2026-02-04	360.4100	360.4100	360.4100	360.4100	+14.416%	1	2,243	-2.888%
2026-01-27	315.0000	315.0000	315.0000	315.0000	0.000%	1	2,244	+11.111%
2026-01-16	321.5000	321.5000	315.0000	315.0000	-6.805%	2	2,243	+11.111%
2026-01-02	338.0000	338.0000	338.0000	338.0000	-3.429%	1	2,243	+3.550%
2025-12-29	350.0000	350.0000	350.0000	350.0000	+17.825%	3	2,244	0.000%
2025-12-04	297.0500	297.0500	297.0500	297.0500	-5.997%	1	2,247	+17.825%
2025-12-03	316.0000	316.0000	316.0000	316.0000	-8.934%	1	2,248	+10.759%
2025-11-28	347.0000	347.0000	347.0000	347.0000	-0.072%	3	2,249	+0.865%
2025-11-24	347.2500	347.2500	347.2500	347.2500	+4.799%	1	2,251	+0.792%
2025-11-20	331.3500	331.3500	331.3500	331.3500	-0.262%	1	2,251	+5.628%
2025-11-19	332.2200	332.2200	332.2200	332.2200	+3.592%	2	2,252	+5.352%
2025-11-18	320.7000	320.7000	320.7000	320.7000	+4.633%	1	2,254	+9.136%
2025-11-17	306.5000	306.5000	306.5000	306.5000	+2.252%	5	2,255	+14.192%
2025-11-12	305.0000	305.0000	299.7500	299.7500	+6.525%	2	2,260	+16.764%
2025-11-11	267.5500	281.3900	267.5500	281.3900	+6.842%	3	2,261	+24.383%
2025-11-10	267.0000	267.0000	263.3700	263.3700	+9.834%	6	2,263	+32.893%
2025-11-05	239.0000	239.8000	239.0000	239.7900	+23.254%	3	2,266	+45.961%
2025-11-04	194.5500	194.5500	194.5500	194.5500	-1.379%	1	2,266	+79.902%
2025-11-03	198.1200	198.1200	197.2700	197.2700	+7.358%	2	2,267	+77.422%
2025-10-31	183.7500	183.7500	183.7500	183.7500	+4.701%	2	2,267	+90.476%
2025-10-30	175.5000	175.5000	175.5000	175.5000	+13.394%	1	2,269	+99.430%
2025-10-28	153.9500	154.7700	153.7000	154.7700	-0.341%	3	2,269	+126.142%
2025-10-23	154.8000	155.3000	154.8000	155.3000	+5.467%	3	2,271	+125.370%
2025-10-22	147.2500	147.2500	147.2500	147.2500	-1.373%	1	2,272	+137.691%
2025-10-20	149.3000	149.3000	149.3000	149.3000	+6.605%	1	2,273	+134.427%
2025-10-17	140.0000	140.0500	140.0000	140.0500	-12.796%	2	2,272	+149.911%
2025-10-15	163.1500	163.1500	160.6000	160.6000	-2.163%	3	2,273	+117.933%
2025-10-10	163.8000	164.3500	163.5000	164.1500	-6.489%	8	2,272	+113.220%
2025-10-08	175.5400	175.5400	175.5400	175.5400	+4.600%	1	2,272	+99.385%
2025-10-07	167.8200	167.8200	167.8200	167.8200	-3.341%	6	2,278	+108.557%
2025-10-06	175.2000	175.2000	173.6200	173.6200	+13.663%	7	2,278	+101.590%
2025-10-02	152.1200	152.7500	152.1200	152.7500	-1.216%	2	2,283	+129.133%
2025-10-01	127.9000	154.6300	127.9000	154.6300	+42.450%	17	2,282	+126.347%
2025-09-23	108.5500	108.5500	108.5500	108.5500	-12.027%	1	2,285	+222.432%
2025-09-17	123.3900	123.3900	123.3900	123.3900	+7.708%	10	2,285	+183.653%
2025-09-12	114.5600	114.5600	114.5600	114.5600	+2.386%	1	2,275	+205.517%
2025-09-10	111.8900	111.8900	111.8900	111.8900	-0.807%	1	2,275	+212.807%
2025-09-09	112.8000	112.8000	112.8000	112.8000	+8.462%	1	2,276	+210.284%
2025-09-08	97.0000	104.2500	97.0000	104.0000	+3.175%	7	2,277	+236.538%
2025-09-05	101.0000	101.0000	100.8000	100.8000	-7.616%	2	2,273	+247.222%
2025-09-04	111.0000	111.0000	109.0200	109.1100	+4.063%	9	2,272	+220.777%
2025-09-03	105.0000	105.2800	104.5100	104.8500	+2.293%	20	2,269	+233.810%
2025-09-02	102.0000	102.5000	102.0000	102.5000	-8.775%	2	2,266	+241.463%
2025-08-27	112.5600	112.5600	112.3600	112.3600	+8.247%	10	2,264	+211.499%
2025-08-26	100.6700	103.8000	100.6700	103.8000	+15.333%	4	2,259	+237.187%
2025-08-25	90.0000	90.0000	90.0000	90.0000	-3.184%	2	2,260	+288.889%
2025-08-20	88.8700	92.9600	88.8700	92.9600	-1.106%	3	2,258	+276.506%
2025-08-18	94.0000	94.0000	94.0000	94.0000	-3.043%	1	2,259	+272.340%
2025-08-15	88.9000	96.9500	88.9000	96.9500	+21.112%	7	2,260	+261.011%
2025-08-14	80.0000	80.3000	80.0000	80.0500	+12.430%	5	2,262	+337.227%
2025-08-13	70.0000	71.2000	70.0000	71.2000	+11.354%	3	2,264	+391.573%
2025-08-12	63.3000	63.9400	63.3000	63.9400	-3.121%	3	2,266	+447.388%
2025-08-11	69.1500	69.4700	66.0000	66.0000	+4.979%	4	2,264	+430.303%
2025-08-08	65.0000	65.0000	62.8700	62.8700	-8.085%	3	2,262	+456.704%
2025-08-07	75.5500	76.5500	66.0000	68.4000	-46.078%	17	2,259	+411.696%
2025-08-04	127.0000	128.2200	126.8500	126.8500	+0.515%	12	2,260	+175.916%
2025-08-01	126.0000	126.2000	126.0000	126.2000	+8.793%	2	2,256	+177.338%
2025-07-31	125.3000	125.3000	116.0000	116.0000	-9.552%	5	2,255	+201.724%
2025-07-30	128.2500	128.2500	128.2500	128.2500	-2.841%	1	2,255	+172.904%
2025-07-29	132.6000	132.6000	132.0000	132.0000	-18.894%	2	2,255	+165.152%
2025-07-28	162.8700	162.8700	162.7500	162.7500	+3.795%	2	2,254	+115.054%
2025-07-25	156.8000	156.8000	156.8000	156.8000	0.000%	2	2,253	+123.214%
2025-07-24	158.0000	158.0000	156.8000	156.8000	+8.889%	4	2,255	+123.214%
2025-07-23	144.0000	144.0000	144.0000	144.0000	+2.055%	3	2,259	+143.056%
2025-07-22	141.1000	141.1000	141.1000	141.1000	+6.563%	3	2,262	+148.051%
2025-07-21	134.5000	134.9500	132.4100	132.4100	-1.664%	13	2,265	+164.330%
2025-07-18	134.6500	134.6500	134.6500	134.6500	-8.370%	1	2,270	+159.933%
2025-07-17	144.4500	146.9500	144.4500	146.9500	-1.210%	4	2,270	+138.176%
2025-07-16	143.5000	152.7000	142.0500	148.7500	+8.616%	14	2,273	+135.294%
2025-07-15	156.0000	157.0000	136.9500	136.9500	-10.461%	19	2,287	+155.568%
2025-07-14	150.7500	154.0500	149.5000	152.9500	+2.205%	18	2,297	+128.833%
2025-07-11	146.0000	149.6500	142.6000	149.6500	+1.320%	3,344	2,312	+133.879%
2025-07-09	148.8000	150.1700	147.7000	147.7000	+8.086%	3	3,453	+136.967%
2025-07-07	136.6500	136.6500	136.6500	136.6500	-5.531%	1	3,452	+156.129%
2025-07-01	144.6500	144.7000	144.6500	144.6500	-5.796%	260	3,451	+141.963%
2025-06-27	162.5000	162.5000	153.5500	153.5500	-5.508%	2	3,338	+127.939%
2025-06-26	162.5000	162.5000	162.5000	162.5000	+1.543%	1	3,336	+115.385%
2025-06-25	160.0300	160.0300	160.0300	160.0300	+10.747%	2	3,335	+118.709%
2025-06-24	144.5000	144.5000	144.5000	144.5000	+0.014%	1	3,333	+142.215%
2025-06-23	144.4800	144.4800	144.4800	144.4800	+0.683%	1	3,332	+142.248%
2025-06-20	140.0000	143.5000	140.0000	143.5000	-11.321%	8	3,332	+143.902%
2025-06-17	161.8200	161.8200	161.8200	161.8200	-6.126%	1	3,332	+116.290%
2025-06-16	172.3800	172.3800	172.3800	172.3800	-4.673%	1	3,333	+103.040%
2025-06-13	180.8300	180.8300	180.8300	180.8300	+6.308%	2	3,334	+93.552%
2025-06-10	165.1700	170.1000	165.1700	170.1000	+13.098%	2	3,334	+105.761%
2025-06-09	150.4000	150.4000	150.4000	150.4000	+1.828%	3	3,336	+132.713%
2025-06-04	147.7000	147.7000	147.7000	147.7000	+14.275%	1	3,338	+136.967%
2025-05-30	126.6500	129.2500	126.6500	129.2500	+7.431%	4	3,338	+170.793%
2025-05-28	122.8100	122.8100	120.3100	120.3100	-0.652%	2	3,338	+190.915%
2025-05-27	121.1000	121.1000	121.1000	121.1000	+3.160%	2	3,338	+189.017%
2025-05-23	118.7500	118.7500	117.3000	117.3900	-2.742%	8	3,336	+198.151%
2025-05-22	120.8000	120.8000	118.7500	120.7000	-5.333%	417	3,336	+189.975%
2025-05-21	129.5100	129.5100	127.5000	127.5000	-6.070%	8	2,919	+174.510%
2025-05-20	135.7800	135.7800	135.7400	135.7400	-0.455%	2	2,917	+157.846%
2025-05-19	136.3600	136.3600	136.3600	136.3600	-0.829%	1	2,919	+156.674%
2025-05-16	137.6000	137.6000	137.5000	137.5000	+7.422%	4	2,918	+154.545%
2025-05-15	121.0000	128.0000	119.4400	128.0000	+5.350%	7	2,918	+173.438%
2025-05-14	118.1000	121.5000	118.1000	121.5000	-8.550%	848	2,088	+188.066%
2025-05-13	132.7000	132.9500	132.1200	132.8600	-3.522%	4	1,242	+163.435%
2025-05-12	125.1300	137.8000	125.1300	137.7100	+7.586%	3	1,242	+154.157%
2025-05-09	134.0000	134.0000	128.0000	128.0000	-6.706%	6	1,242	+173.438%
2025-05-08	140.0000	140.0000	133.0000	137.2000	-9.181%	102	1,241	+155.102%
2025-05-07	151.0700	151.0700	151.0700	151.0700	-15.754%	1	1,233	+131.681%
2025-05-05	179.3200	179.3200	179.3200	179.3200	+4.426%	1	1,233	+95.182%
2025-05-01	186.4000	187.0000	166.1000	171.7200	-26.568%	9	1,233	+103.820%
2025-04-30	234.4300	234.4300	233.8500	233.8500	+8.621%	2	1,227	+49.669%
2025-04-28	215.2900	215.2900	215.2900	215.2900	-4.043%	5	1,227	+62.571%
2025-04-25	207.0000	224.3600	207.0000	224.3600	+9.529%	978	1,005	+55.999%
2025-04-24	204.8400	204.8400	204.8400	204.8400	+10.366%	1	516	+70.865%
2025-04-22	185.6000	185.6000	185.6000	185.6000	-8.854%	1	3	+88.578%
2025-04-17	194.5400	207.5000	194.5400	203.6300	+15.078%	3	2	+71.880%
2025-04-01	176.9500	176.9500	176.9500	176.9500	+2.938%	1	2	+97.796%
2025-03-31	171.9000	171.9000	171.9000	171.9000	-7.581%	1	2	+103.607%
2025-03-12	186.0000	186.0000	186.0000	186.0000	0.000%	1	1	+88.172%