Dark

LLY20270617C900
LLY Jun 17 2027 900.00 Call (LLY270617C00900000)
option OPRA

EOD

Jul 24, 2026

378.23+2.224%(+8.23)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	375.0000	378.7300	375.0000	378.2300	+2.224%	7	515	0.000%
2026-07-23	370.0000	370.0000	370.0000	370.0000	+14.622%	2	518	+2.224%
2026-07-15	322.8000	322.8000	322.8000	322.8000	-4.214%	1	518	+17.172%
2026-07-14	332.0000	337.0000	332.0000	337.0000	-8.424%	16	519	+12.234%
2026-07-10	367.7800	369.0000	366.4700	368.0000	-6.361%	16	506	+2.780%
2026-07-09	393.0000	393.0000	393.0000	393.0000	-2.768%	5	501	-3.758%
2026-07-08	404.1900	404.1900	404.1900	404.1900	+3.373%	1	501	-6.423%
2026-06-30	391.0000	391.0000	391.0000	391.0000	-3.761%	1	501	-3.266%
2026-06-29	386.0000	406.2800	386.0000	406.2800	+5.164%	43	501	-6.904%
2026-06-26	375.0000	386.3300	372.1700	386.3300	+28.349%	26	492	-2.097%
2026-06-23	300.0000	301.0000	300.0000	301.0000	+1.282%	21	505	+25.658%
2026-06-22	297.1900	297.1900	297.1900	297.1900	-4.083%	10	493	+27.269%
2026-06-17	309.8400	309.8400	309.8400	309.8400	-4.231%	1	503	+22.073%
2026-06-15	321.6000	323.5300	321.6000	323.5300	-4.563%	2	503	+16.907%
2026-06-12	339.0000	339.0000	339.0000	339.0000	+2.556%	1	503	+11.572%
2026-06-04	326.0000	330.5500	326.0000	330.5500	+12.816%	9	502	+14.424%
2026-05-29	309.3200	309.3200	293.0000	293.0000	-10.062%	6	507	+29.089%
2026-05-28	340.7000	340.7000	324.3000	325.7800	+12.338%	6	506	+16.100%
2026-05-27	290.0000	290.0000	290.0000	290.0000	+6.149%	1	505	+30.424%
2026-05-26	270.5200	273.2000	270.5200	273.2000	-0.655%	2	504	+38.444%
2026-05-22	272.1300	275.0000	272.1300	275.0000	+8.076%	3	506	+37.538%
2026-05-21	248.1800	254.4500	248.1800	254.4500	+19.460%	5	505	+48.646%
2026-05-18	213.0000	213.0000	213.0000	213.0000	-10.221%	3	505	+77.573%
2026-05-13	237.2500	237.2500	237.2500	237.2500	+9.131%	1	506	+59.423%
2026-05-12	217.4000	217.4000	217.4000	217.4000	+17.197%	1	506	+73.979%
2026-05-08	190.1600	190.1600	185.5000	185.5000	-12.500%	7	506	+103.898%
2026-05-05	212.0000	212.0000	212.0000	212.0000	+0.014%	2	499	+78.410%
2026-05-01	211.9700	211.9700	211.9700	211.9700	+12.379%	1	501	+78.436%
2026-04-30	161.4200	188.6200	161.4200	188.6200	+41.024%	12	501	+100.525%
2026-04-29	136.5800	137.2200	132.9500	133.7500	-7.008%	11	505	+182.789%
2026-04-28	143.8300	143.8300	143.8300	143.8300	+0.884%	1	500	+162.970%
2026-04-27	155.7000	155.7000	142.5700	142.5700	-4.328%	3	500	+165.294%
2026-04-24	146.1900	151.9800	146.1900	149.0200	-13.612%	81	499	+153.812%
2026-04-22	172.5000	172.5000	172.5000	172.5000	+6.481%	1	425	+119.264%
2026-04-21	162.0000	162.0000	162.0000	162.0000	-10.050%	1	424	+133.475%
2026-04-20	179.7700	180.1000	179.7700	180.1000	+1.465%	2	424	+110.011%
2026-04-17	177.5000	177.5000	177.5000	177.5000	+6.928%	1	423	+113.087%
2026-04-16	166.0000	166.0000	166.0000	166.0000	-15.137%	1	422	+127.849%
2026-04-08	195.6100	195.6100	195.6100	195.6100	+6.733%	2	422	+93.359%
2026-04-06	186.9000	186.9000	183.2700	183.2700	-2.568%	7	423	+106.379%
2026-04-02	187.5000	188.1000	187.5000	188.1000	-8.985%	2	424	+101.079%
2026-04-01	191.3900	213.0000	191.3900	206.6700	+15.678%	4	424	+83.012%
2026-03-25	178.6600	178.6600	178.6600	178.6600	+5.305%	2	425	+111.704%
2026-03-24	170.0000	170.0000	169.6600	169.6600	-5.891%	3	427	+122.934%
2026-03-23	182.0500	182.0500	180.2800	180.2800	-1.862%	8	424	+109.801%
2026-03-19	182.0000	183.7000	182.0000	183.7000	+5.666%	3	429	+105.895%
2026-03-18	173.8500	173.8500	173.8500	173.8500	-8.984%	1	426	+117.561%
2026-03-17	224.8000	224.8000	191.0100	191.0100	-16.414%	2	427	+98.016%
2026-03-16	228.5200	228.5200	228.5200	228.5200	-4.385%	1	426	+65.513%
2026-03-09	239.0000	239.0000	239.0000	239.0000	+6.720%	1	427	+58.255%
2026-03-05	232.6400	232.6400	223.6800	223.9500	-6.101%	10	427	+68.890%
2026-03-04	238.5000	238.5000	238.5000	238.5000	-8.516%	1	423	+58.587%
2026-02-25	266.5000	266.5000	260.7000	260.7000	+6.235%	2	422	+45.082%
2026-02-20	247.5000	247.5000	245.4000	245.4000	+0.574%	2	422	+54.128%
2026-02-19	244.0000	244.0000	244.0000	244.0000	-4.862%	1	420	+55.012%
2026-02-11	256.0000	256.4700	256.0000	256.4700	-6.055%	10	419	+47.475%
2026-02-06	273.0000	273.0000	273.0000	273.0000	+3.292%	1	413	+38.546%
2026-02-05	260.9500	264.4500	257.4500	264.3000	-16.374%	1,001	413	+43.106%
2026-02-04	297.5600	316.0500	297.5600	316.0500	+29.955%	2	1,083	+19.674%
2026-02-03	243.2000	243.2000	243.2000	243.2000	-15.990%	1	1,084	+55.522%
2026-01-23	296.5000	297.4000	289.4900	289.4900	-2.692%	6	1,083	+30.654%
2026-01-14	297.5000	297.5000	297.5000	297.5000	-2.138%	1	1,088	+27.136%
2026-01-09	304.0000	304.0000	304.0000	304.0000	-9.254%	1	1,089	+24.418%
2026-01-08	335.0000	335.0000	335.0000	335.0000	+16.725%	1	1,088	+12.904%
2026-01-06	287.0000	287.0000	287.0000	287.0000	+4.539%	1	1,088	+31.787%
2026-01-05	271.8500	274.5400	271.8500	274.5400	-8.766%	3	1,086	+37.769%
2025-12-30	300.9200	300.9200	300.9200	300.9200	-2.140%	5	1,086	+25.691%
2025-12-29	307.5000	307.5000	307.5000	307.5000	+2.159%	2	1,086	+23.002%
2025-12-19	301.0000	301.0000	301.0000	301.0000	+0.166%	2	1,084	+25.658%
2025-12-18	300.5000	300.5000	300.5000	300.5000	+24.560%	1	1,084	+25.867%
2025-12-08	241.2500	241.2500	241.2500	241.2500	-16.968%	1	1,084	+56.779%
2025-12-01	303.7700	303.7700	290.5500	290.5500	-10.316%	2	1,085	+30.177%
2025-11-25	324.8500	324.8500	323.9700	323.9700	+7.882%	4	1,086	+16.748%
2025-11-21	300.3000	300.3000	300.3000	300.3000	+7.577%	1	1,085	+25.951%
2025-11-20	285.6700	285.6700	279.1500	279.1500	+4.944%	4	1,086	+35.493%
2025-11-13	274.1700	274.1700	266.0000	266.0000	+4.828%	6	1,088	+42.192%
2025-11-12	256.9700	256.9700	252.7100	253.7500	+13.256%	5	1,089	+49.056%
2025-11-10	226.8000	226.8000	224.0500	224.0500	+10.369%	14	1,092	+68.815%
2025-11-06	209.5900	210.0500	203.0000	203.0000	-0.855%	3	1,098	+86.320%
2025-11-05	214.4200	214.4200	204.7500	204.7500	+12.346%	12	1,099	+84.728%
2025-11-04	167.0000	182.9000	167.0000	182.2500	+13.906%	8	1,104	+107.534%
2025-11-03	160.0000	160.0000	160.0000	160.0000	+25.707%	1	1,108	+136.394%
2025-10-27	127.2800	127.2800	127.2800	127.2800	+6.770%	1	1,108	+197.164%
2025-10-20	119.3600	119.3600	119.2100	119.2100	-7.136%	5	1,108	+217.280%
2025-10-15	123.6000	128.3700	123.6000	128.3700	+1.031%	6	1,103	+194.640%
2025-10-13	132.5000	132.5000	127.0600	127.0600	-5.179%	6	1,103	+197.678%
2025-10-10	134.0000	134.0000	134.0000	134.0000	-7.554%	3	1,102	+182.261%
2025-10-09	144.9500	144.9500	144.9500	144.9500	+2.801%	1	1,102	+160.938%
2025-10-08	142.5000	142.5000	141.0000	141.0000	-2.219%	4	1,102	+168.248%
2025-10-06	144.2000	144.2000	144.2000	144.2000	+6.272%	1	1,103	+162.295%
2025-10-03	131.8000	135.6900	131.8000	135.6900	+9.383%	2	1,102	+178.746%
2025-10-02	124.0500	124.0500	124.0500	124.0500	-4.738%	1	1,104	+204.901%
2025-10-01	120.0000	130.6000	120.0000	130.2200	+51.243%	23	1,103	+190.455%
2025-09-23	88.1500	88.1500	86.1000	86.1000	-1.375%	4	1,104	+339.292%
2025-09-22	87.3000	87.3000	87.3000	87.3000	-11.863%	1	1,105	+333.253%
2025-09-17	99.0500	99.0500	99.0500	99.0500	+4.815%	1	1,105	+281.858%
2025-09-16	94.5000	94.5000	94.5000	94.5000	+9.884%	1	1,105	+300.243%
2025-09-15	90.0000	90.0000	86.0000	86.0000	-6.011%	4	1,105	+339.802%
2025-09-12	91.5000	91.5000	91.5000	91.5000	+7.445%	9	1,103	+313.366%
2025-09-08	85.3200	85.3200	85.1600	85.1600	+7.119%	3	1,112	+344.140%
2025-09-05	79.5000	79.5000	79.5000	79.5000	-8.039%	2	1,114	+375.761%
2025-09-03	86.4500	86.4500	86.4500	86.4500	+10.127%	1	1,112	+337.513%
2025-09-02	81.0000	81.0000	78.5000	78.5000	-3.598%	2	1,111	+381.822%
2025-08-29	81.4300	81.4300	81.4300	81.4300	-2.186%	1	1,112	+364.485%
2025-08-28	83.2500	83.2500	83.2500	83.2500	-0.893%	1	1,112	+354.330%
2025-08-27	88.5000	88.5000	84.0000	84.0000	+2.702%	5	1,112	+350.274%
2025-08-26	78.8500	81.7900	77.0000	81.7900	+15.230%	3	1,112	+362.440%
2025-08-25	70.6000	70.9800	70.6000	70.9800	-5.183%	5	1,112	+432.868%
2025-08-22	77.7900	78.0000	72.3000	74.8600	-3.094%	10	1,114	+405.250%
2025-08-21	80.0000	80.0000	76.4000	77.2500	+6.832%	4	1,111	+389.618%
2025-08-20	69.0900	72.3100	69.0900	72.3100	-2.376%	3	1,109	+423.067%
2025-08-19	74.0700	74.0700	74.0700	74.0700	-4.978%	1	1,108	+410.639%
2025-08-18	77.9500	77.9500	77.9500	77.9500	+4.983%	2	1,108	+385.221%
2025-08-15	70.7000	74.2500	69.8500	74.2500	+11.153%	3	1,108	+409.401%
2025-08-14	52.6000	66.8000	52.6000	66.8000	+21.344%	14	1,107	+466.213%
2025-08-13	54.8000	55.0500	54.8000	55.0500	+13.740%	4	1,096	+587.066%
2025-08-12	49.5700	50.7000	48.4000	48.4000	-3.200%	1,000	1,094	+681.467%
2025-08-11	54.4300	54.8500	50.0000	50.0000	+2.041%	12	127	+656.460%
2025-08-08	58.1500	58.1500	46.4700	49.0000	-9.427%	9	127	+671.898%
2025-08-07	60.0000	60.0000	50.6000	54.1000	-41.828%	42	127	+599.131%
2025-08-06	99.0000	99.0000	91.7800	93.0000	-9.709%	13	106	+306.699%
2025-08-05	103.0000	103.0000	103.0000	103.0000	+7.853%	1	104	+267.214%
2025-07-31	101.8300	102.7600	95.5000	95.5000	-8.261%	11	103	+296.052%
2025-07-29	104.1000	104.1000	104.1000	104.1000	-18.564%	1	107	+263.333%
2025-07-28	127.8300	127.8300	127.8300	127.8300	+12.132%	5	107	+195.885%
2025-07-22	112.5500	114.0000	112.5500	114.0000	-1.724%	2	102	+231.781%
2025-07-17	116.0000	116.0000	116.0000	116.0000	-2.521%	1	103	+226.060%
2025-07-16	119.0000	119.0000	119.0000	119.0000	+5.310%	1	103	+217.840%
2025-07-15	113.0000	113.0000	113.0000	113.0000	-8.606%	1	104	+234.717%
2025-07-14	124.6500	125.3500	123.6400	123.6400	+1.344%	61	104	+205.912%
2025-07-11	122.0000	122.0000	122.0000	122.0000	0.000%	1	102	+210.025%
2025-07-10	124.8200	124.8200	122.0000	122.0000	-0.481%	9	102	+210.025%
2025-07-08	122.5900	122.5900	122.5900	122.5900	+11.334%	1	102	+208.533%
2025-07-07	110.1100	110.1100	110.1100	110.1100	-7.502%	3	103	+243.502%
2025-07-01	119.0400	119.0400	119.0400	119.0400	-4.768%	1	103	+217.734%
2025-06-27	132.2000	132.2000	125.0000	125.0000	-5.339%	3	102	+202.584%
2025-06-26	132.0500	132.0500	132.0500	132.0500	+0.342%	6	100	+186.429%
2025-06-25	131.6000	131.6000	131.6000	131.6000	+11.838%	1	104	+187.409%
2025-06-23	130.0000	130.0000	117.6700	117.6700	+0.848%	8	104	+221.433%
2025-06-20	116.6800	116.6800	116.6800	116.6800	-10.246%	2	96	+224.160%
2025-06-18	130.0000	130.0000	130.0000	130.0000	-4.643%	4	92	+190.946%
2025-06-17	136.3300	136.3300	136.3300	136.3300	-5.856%	1	92	+177.437%
2025-06-11	144.8100	144.8100	144.8100	144.8100	+5.547%	1	92	+161.191%
2025-06-10	137.2000	137.2000	137.2000	137.2000	+11.273%	4	92	+175.678%
2025-06-06	123.3000	123.3000	123.3000	123.3000	+3.128%	2	92	+206.756%
2025-06-04	119.5600	119.5600	119.5600	119.5600	+2.407%	1	92	+216.352%
2025-06-03	116.7500	116.7500	116.7500	116.7500	+5.733%	1	92	+223.966%
2025-06-02	101.9500	110.4700	101.9500	110.4200	+7.937%	12	91	+242.538%
2025-05-30	94.9000	103.2700	94.9000	102.3000	+1.964%	10	91	+269.726%
2025-05-29	99.4900	100.3300	99.4900	100.3300	-0.437%	30	88	+276.986%
2025-05-27	98.5200	100.7700	98.5200	100.7700	+8.413%	31	59	+275.340%
2025-05-23	92.9500	92.9500	92.9500	92.9500	-4.195%	2	28	+306.918%
2025-05-22	97.0200	97.0200	97.0200	97.0200	-9.808%	1	28	+289.847%
2025-05-21	107.5700	107.5700	107.5700	107.5700	-5.183%	1	28	+251.613%
2025-05-16	106.0200	113.4500	106.0200	113.4500	+8.017%	8	27	+233.389%
2025-05-15	105.0300	105.0300	105.0300	105.0300	+11.143%	2	29	+260.116%
2025-05-14	102.5400	102.5400	94.5000	94.5000	-12.354%	5	31	+300.243%
2025-05-13	108.6800	108.6800	107.8200	107.8200	-0.645%	4	36	+250.798%
2025-05-12	108.5200	108.5200	108.5200	108.5200	-7.682%	2	32	+248.535%
2025-05-08	109.6300	117.5500	109.6300	117.5500	-7.514%	6	30	+221.761%
2025-05-06	127.1000	127.1000	127.1000	127.1000	-14.698%	1	35	+197.585%
2025-05-02	153.6500	155.6100	149.0000	149.0000	+5.004%	18	36	+153.846%
2025-05-01	155.0000	158.5500	141.3500	141.9000	-29.582%	21	35	+166.547%
2025-04-30	190.7900	201.5100	190.7900	201.5100	+8.251%	15	30	+87.698%
2025-04-28	186.1500	186.1500	186.1500	186.1500	+20.097%	2	32	+103.186%
2025-04-23	166.0700	166.0700	155.0000	155.0000	+5.442%	7	32	+144.019%
2025-04-21	147.0000	147.0000	147.0000	147.0000	-15.856%	1	26	+157.299%
2025-04-17	158.0000	175.4100	158.0000	174.7000	+46.192%	54	56	+116.503%
2025-04-15	119.5000	119.5000	119.5000	119.5000	+10.648%	5	56	+216.510%
2025-04-11	108.0000	108.0000	108.0000	108.0000	+6.090%	2	51	+250.213%
2025-04-07	95.0000	101.8000	95.0000	101.8000	-6.606%	34	52	+271.542%
2025-04-04	109.0000	109.0000	109.0000	109.0000	-31.429%	2	19	+247.000%
2025-03-26	158.9600	158.9600	158.9600	158.9600	-2.178%	1	18	+137.940%
2025-03-21	162.5000	162.5000	162.5000	162.5000	+0.482%	2	18	+132.757%
2025-03-19	158.5000	161.7200	158.5000	161.7200	+4.687%	4	17	+133.880%
2025-03-17	151.0000	154.9600	151.0000	154.4800	+5.534%	13	17	+144.841%
2025-03-14	144.5000	148.7000	144.5000	146.3800	+2.228%	22	17	+158.389%
2025-03-13	145.6100	145.6100	139.4900	143.1900	-6.424%	16	1	+164.146%
2025-03-12	153.0200	153.0200	153.0200	153.0200	-17.389%	1	1	+147.177%
2025-03-07	186.8800	186.8800	185.2300	185.2300	0.000%	4	2	+104.195%