Dark

LLY20270617C850
LLY Jun 17 2027 850.00 Call (LLY270617C00850000)
option OPRA

Inactive

Aug 31, 2026

367.50-3.289%(-12.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	367.5000	367.5000	367.5000	367.5000	-3.289%	10	113	0.000%
2026-08-28	380.0000	380.0000	380.0000	380.0000	-18.725%	10	103	-3.289%
2026-08-19	455.0000	467.5500	455.0000	467.5500	+11.321%	12	93	-21.399%
2026-08-18	420.0000	420.0000	420.0000	420.0000	+7.417%	2	100	-12.500%
2026-08-07	388.0000	391.0000	388.0000	391.0000	+15.254%	10	98	-6.010%
2026-08-03	339.2500	339.2500	339.2500	339.2500	-23.587%	1	95	+8.327%
2026-06-29	443.9700	443.9700	443.9700	443.9700	+8.577%	1	95	-17.224%
2026-06-26	378.5000	408.9000	378.5000	408.9000	+15.836%	18	95	-10.125%
2026-06-25	353.0000	353.0000	353.0000	353.0000	+3.519%	5	111	+4.108%
2026-06-23	336.2900	341.0000	336.2900	341.0000	+1.187%	2	116	+7.771%
2026-06-22	328.9000	343.0000	328.9000	337.0000	+3.374%	11	115	+9.050%
2026-06-18	348.0000	348.0000	326.0000	326.0000	-6.322%	7	114	+12.730%
2026-06-17	348.0000	348.0000	348.0000	348.0000	-2.189%	3	114	+5.603%
2026-06-16	355.7900	355.7900	355.7900	355.7900	-2.255%	1	114	+3.291%
2026-06-15	347.0000	364.0000	347.0000	364.0000	-1.087%	10	115	+0.962%
2026-06-12	374.5000	374.5000	368.0000	368.0000	-1.565%	5	110	-0.136%
2026-06-10	383.0000	390.0000	373.8500	373.8500	-1.098%	6	105	-1.699%
2026-06-09	378.0000	378.0000	378.0000	378.0000	-3.866%	1	106	-2.778%
2026-06-08	397.0000	397.0000	393.2000	393.2000	+6.270%	6	107	-6.536%
2026-06-05	380.0000	380.0000	370.0000	370.0000	+1.370%	6	113	-0.676%
2026-06-04	365.0000	365.0000	365.0000	365.0000	+14.780%	1	117	+0.685%
2026-06-03	318.0000	318.0000	318.0000	318.0000	+7.432%	5	117	+15.566%
2026-06-02	296.0000	296.0000	296.0000	296.0000	-5.732%	5	122	+24.155%
2026-06-01	322.0000	322.0000	314.0000	314.0000	-3.012%	10	121	+17.038%
2026-05-27	323.7500	323.7500	323.7500	323.7500	+22.170%	1	112	+13.514%
2026-05-20	258.0000	265.0000	258.0000	265.0000	-1.852%	10	112	+38.679%
2026-05-19	263.9800	270.0000	263.7700	270.0000	+10.204%	6	115	+36.111%
2026-05-18	242.0000	245.0000	242.0000	245.0000	-7.197%	6	115	+50.000%
2026-05-15	264.0000	264.0000	264.0000	264.0000	+3.529%	5	115	+39.205%
2026-05-14	253.8800	255.0000	253.8800	255.0000	+0.791%	10	115	+44.118%
2026-05-13	255.0000	255.0000	253.0000	253.0000	+5.858%	15	94	+45.257%
2026-05-12	239.0000	239.0000	239.0000	239.0000	+10.408%	1	94	+53.766%
2026-05-08	216.4700	216.4700	216.4700	216.4700	-12.714%	1	94	+69.769%
2026-05-06	248.0000	248.0000	248.0000	248.0000	+4.443%	10	95	+48.185%
2026-05-05	237.4500	237.4500	237.4500	237.4500	+4.881%	1	95	+54.769%
2026-05-01	226.4000	226.4000	226.4000	226.4000	+9.293%	10	85	+62.323%
2026-04-30	187.0000	207.1500	187.0000	207.1500	+17.093%	23	85	+77.408%
2026-04-27	176.9100	176.9100	176.9100	176.9100	+3.456%	1	78	+107.733%
2026-04-24	173.6300	173.6300	171.0000	171.0000	-10.481%	3	78	+114.912%
2026-04-16	188.5500	191.0200	188.5500	191.0200	+1.069%	2	76	+92.388%
2026-04-15	189.0000	189.0000	189.0000	189.0000	-35.708%	1	76	+94.444%
2026-02-10	293.9800	293.9800	293.9700	293.9700	-0.224%	2	75	+25.013%
2026-01-20	294.6300	294.6300	294.6300	294.6300	-18.606%	1	75	+24.733%
2026-01-07	353.5400	361.9800	349.5000	361.9800	+9.112%	4	75	+1.525%
2025-12-26	331.7500	331.7500	331.7500	331.7500	+0.989%	2	73	+10.776%
2025-12-22	328.5000	328.5000	328.5000	328.5000	-8.004%	1	74	+11.872%
2025-11-25	357.0800	357.0800	357.0800	357.0800	+7.684%	1	73	+2.918%
2025-11-21	331.6000	331.6000	331.6000	331.6000	+11.305%	1	74	+10.826%
2025-11-13	301.4800	301.4800	297.9200	297.9200	+3.660%	2	74	+23.355%
2025-11-12	287.4000	287.4000	287.4000	287.4000	+14.048%	1	74	+27.871%
2025-11-10	252.0000	252.0000	252.0000	252.0000	+20.869%	1	74	+45.833%
2025-11-07	208.4900	208.4900	208.4900	208.4900	-7.301%	2	74	+76.267%
2025-11-06	224.9100	224.9100	224.9100	224.9100	-0.284%	2	72	+63.399%
2025-11-05	226.5000	233.7400	225.0000	225.5500	+11.658%	6	71	+62.935%
2025-11-03	202.0000	202.0000	202.0000	202.0000	+23.171%	2	72	+81.931%
2025-10-30	154.5000	164.0000	154.5000	164.0000	+11.504%	2	72	+124.085%
2025-10-27	147.0800	147.0800	147.0800	147.0800	+0.843%	1	73	+149.864%
2025-10-24	145.9000	145.9000	145.8500	145.8500	+4.702%	2	73	+151.971%
2025-10-21	139.6000	139.6000	139.3000	139.3000	+6.133%	2	73	+163.819%
2025-10-17	133.0000	133.0000	131.2000	131.2500	-11.035%	3	72	+180.000%
2025-10-16	147.5300	147.5300	147.5300	147.5300	-1.693%	2	70	+149.102%
2025-10-15	149.2700	150.0700	148.6700	150.0700	+5.683%	4	72	+144.886%
2025-10-14	142.0000	142.0000	142.0000	142.0000	+11.111%	1	73	+158.803%
2025-10-01	127.8000	127.8000	127.8000	127.8000	+30.408%	2	74	+187.559%
2025-09-30	98.0000	98.0000	98.0000	98.0000	+6.233%	1	74	+275.000%
2025-09-29	92.5000	92.5000	92.2500	92.2500	-0.539%	2	75	+298.374%
2025-09-26	92.7500	92.7500	92.7500	92.7500	-5.047%	1	76	+296.226%
2025-09-24	97.6900	97.6900	97.6800	97.6800	-16.776%	3	76	+276.229%
2025-09-17	113.9500	117.3700	113.9500	117.3700	+2.507%	3	78	+213.112%
2025-09-16	107.5500	114.5000	107.5500	114.5000	+6.274%	12	76	+220.961%
2025-09-11	107.7100	107.7400	107.7100	107.7400	+3.546%	2	76	+241.099%
2025-09-09	104.0500	104.0500	104.0500	104.0500	+1.631%	2	75	+253.196%
2025-09-08	102.3800	102.3800	102.3800	102.3800	+7.508%	1	76	+258.957%
2025-09-05	98.0000	98.0000	93.0000	95.2300	-7.589%	8	76	+285.908%
2025-09-04	103.0500	103.0500	103.0500	103.0500	+3.568%	1	69	+256.623%
2025-09-02	99.5000	99.5000	99.5000	99.5000	+0.252%	2	70	+269.347%
2025-08-29	99.2500	99.2500	99.2500	99.2500	-2.648%	2	70	+270.277%
2025-08-28	101.9500	101.9500	101.9500	101.9500	+2.154%	2	70	+260.471%
2025-08-27	99.8000	99.8000	99.8000	99.8000	+4.546%	2	72	+268.236%
2025-08-26	94.9000	97.5000	94.9000	95.4600	+13.968%	5	72	+284.978%
2025-08-25	83.7600	83.7600	83.7600	83.7600	-8.459%	1	72	+338.754%
2025-08-22	91.5000	91.5000	91.5000	91.5000	+0.804%	4	72	+301.639%
2025-08-21	91.9600	91.9600	90.7700	90.7700	+6.788%	2	68	+304.869%
2025-08-20	81.0000	85.0000	81.0000	85.0000	-6.491%	2	68	+332.353%
2025-08-19	90.9000	90.9000	90.9000	90.9000	+3.295%	1	68	+304.290%
2025-08-18	88.0000	88.0000	88.0000	88.0000	+5.642%	2	67	+317.614%
2025-08-15	83.3000	83.3000	83.3000	83.3000	+24.291%	1	69	+341.176%
2025-08-13	67.0200	67.0200	67.0200	67.0200	+13.286%	1	69	+448.344%
2025-08-12	59.1600	59.1600	59.1600	59.1600	+3.427%	2	69	+521.197%
2025-08-08	57.5000	57.8500	57.2000	57.2000	-12.000%	3	69	+542.483%
2025-08-07	73.8500	73.8500	62.0000	65.0000	-40.904%	19	67	+465.385%
2025-07-31	109.9900	109.9900	109.9900	109.9900	-8.471%	1	58	+234.121%
2025-07-30	120.1700	120.1700	120.1700	120.1700	-3.323%	5	58	+205.817%
2025-07-29	124.3000	124.3000	124.3000	124.3000	-13.271%	5	53	+195.656%
2025-07-23	144.9000	144.9000	143.3200	143.3200	+16.520%	3	50	+156.419%
2025-07-17	123.0000	123.0000	122.9300	123.0000	-12.306%	20	49	+198.780%
2025-07-16	140.2600	140.2600	140.2600	140.2600	+6.378%	1	49	+162.013%
2025-07-15	131.8500	131.8500	131.8500	131.8500	+1.345%	1	49	+178.726%
2025-07-02	130.1000	130.1000	130.1000	130.1000	-8.186%	4	48	+182.475%
2025-07-01	141.7000	141.7000	141.7000	141.7000	+2.920%	1	51	+159.351%
2025-06-24	135.1600	137.6800	135.1400	137.6800	-8.213%	22	51	+166.923%
2025-06-23	150.0000	150.0000	150.0000	150.0000	+1.379%	5	29	+145.000%
2025-06-18	147.9600	147.9600	147.9600	147.9600	-12.450%	1	29	+148.378%
2025-06-13	168.7900	169.0000	168.7900	169.0000	+5.704%	4	29	+117.456%
2025-06-10	159.0000	159.8800	159.0000	159.8800	+11.804%	4	29	+129.860%
2025-06-09	143.0000	143.0000	143.0000	143.0000	+21.837%	1	27	+156.993%
2025-05-30	117.3700	117.3700	117.3700	117.3700	-0.534%	2	27	+213.112%
2025-05-28	118.0000	118.0000	118.0000	118.0000	-0.915%	1	28	+211.441%
2025-05-27	121.4500	121.4500	119.0900	119.0900	+5.999%	11	28	+208.590%
2025-05-23	112.3500	112.3500	112.3500	112.3500	+1.859%	2	33	+227.103%
2025-05-22	112.3900	112.3900	110.3000	110.3000	-9.886%	12	33	+233.182%
2025-05-16	122.4000	122.4000	122.4000	122.4000	-0.277%	4	27	+200.245%
2025-05-15	113.0100	122.7400	113.0100	122.7400	+9.589%	2	27	+199.413%
2025-05-14	114.3500	116.0000	112.0000	112.0000	-11.097%	9	27	+228.125%
2025-05-13	125.9800	125.9800	125.9800	125.9800	-5.300%	2	25	+191.713%
2025-05-12	119.2500	133.0300	119.2500	133.0300	+7.909%	2	23	+176.253%
2025-05-09	123.2000	123.2800	123.2000	123.2800	-8.951%	6	23	+198.102%
2025-05-08	132.0000	135.4000	126.0000	135.4000	-5.972%	7	23	+171.418%
2025-05-07	144.0000	144.0000	144.0000	144.0000	-17.615%	1	19	+155.208%
2025-05-02	174.7900	174.7900	174.7900	174.7900	-2.401%	2	19	+110.252%
2025-05-01	178.0000	179.0900	177.9700	179.0900	-9.678%	4	18	+105.204%
2025-04-25	199.4500	199.4500	198.2800	198.2800	+0.121%	4	17	+85.344%
2025-04-24	194.7500	198.0400	194.3700	198.0400	+13.159%	6	16	+85.569%
2025-04-23	175.0100	175.0100	175.0100	175.0100	+3.087%	1	17	+109.988%
2025-04-21	169.7700	169.7700	169.7700	169.7700	-12.526%	1	17	+116.469%
2025-04-17	194.0000	197.9600	185.5000	194.0800	+53.096%	9	16	+89.355%
2025-04-11	126.7700	126.7700	126.7700	126.7700	+32.052%	20	16	+189.895%
2025-04-07	96.1200	96.1200	96.0000	96.0000	-40.343%	2	7	+282.813%
2025-03-13	160.9200	160.9200	160.9200	160.9200	-6.929%	1	7	+128.374%
2025-03-12	177.8500	177.8500	172.9000	172.9000	-4.544%	2	7	+112.551%
2025-03-11	177.0600	181.1300	174.0000	181.1300	-3.654%	5	7	+102.893%
2025-03-10	188.0000	188.0000	188.0000	188.0000	-9.615%	2	4	+95.479%
2025-03-07	210.0000	210.0000	208.0000	208.0000	0.000%	8	4	+76.683%