Dark

LLY20270617C950
LLY Jun 17 2027 950.00 Call (LLY270617C00950000)
option OPRA

EOD

Jul 23, 2026

332.84+4.997%(+15.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	332.8400	332.8400	332.8400	332.8400	+4.997%	1	210	0.000%
2026-07-21	317.0000	317.0000	317.0000	317.0000	+4.283%	1	209	+4.997%
2026-07-20	319.0000	319.0000	303.9800	303.9800	-0.968%	2	209	+9.494%
2026-07-14	306.9500	306.9500	306.9500	306.9500	-17.355%	10	210	+8.435%
2026-07-07	371.5800	371.5800	371.4100	371.4100	+4.121%	10	220	-10.385%
2026-07-02	356.7100	356.7100	356.7100	356.7100	+1.552%	1	218	-6.692%
2026-06-26	351.2600	351.2600	351.2600	351.2600	+31.391%	1	218	-5.244%
2026-06-23	267.3400	267.3400	267.3400	267.3400	-5.833%	1	218	+24.501%
2026-06-15	283.9000	283.9000	283.9000	283.9000	-12.255%	1	218	+17.238%
2026-06-11	323.5500	323.5500	323.5500	323.5500	+32.602%	1	219	+2.871%
2026-06-02	232.1000	244.0000	232.1000	244.0000	-1.969%	5	219	+36.410%
2026-06-01	248.9000	248.9000	248.9000	248.9000	-6.111%	2	223	+33.724%
2026-05-29	265.1000	265.1000	265.1000	265.1000	-4.458%	2	225	+25.553%
2026-05-28	276.6600	277.4700	276.6600	277.4700	+26.123%	2	225	+19.955%
2026-05-20	220.0000	220.0000	220.0000	220.0000	+6.024%	1	223	+51.291%
2026-05-13	202.3700	207.5000	202.3700	207.5000	+8.468%	2	224	+60.405%
2026-05-12	185.0000	191.3000	185.0000	191.3000	+19.563%	7	226	+73.988%
2026-05-11	160.0000	160.0000	160.0000	160.0000	-4.283%	1	226	+108.025%
2026-05-08	167.1600	167.1600	167.1600	167.1600	-5.023%	1	222	+99.115%
2026-05-07	179.0000	179.0000	176.0000	176.0000	-5.630%	7	222	+89.114%
2026-05-06	186.2700	186.5000	186.2700	186.5000	+9.397%	2	227	+78.466%
2026-05-04	170.5000	170.5000	170.4800	170.4800	-1.371%	2	227	+95.237%
2026-05-01	173.0000	173.0000	172.8500	172.8500	+18.382%	2	229	+92.560%
2026-04-30	146.0100	146.0100	146.0100	146.0100	+27.408%	1	229	+127.957%
2026-04-29	114.4300	114.6000	114.3700	114.6000	-4.500%	126	229	+190.436%
2026-04-28	124.0000	125.1900	120.0000	120.0000	-6.542%	18	166	+177.367%
2026-04-24	128.4000	128.4000	128.4000	128.4000	-11.479%	3	162	+159.221%
2026-04-21	145.0500	145.0500	145.0500	145.0500	-5.812%	1	161	+129.466%
2026-04-20	154.3200	154.3200	154.0000	154.0000	+8.734%	2	161	+116.130%
2026-04-16	142.1500	142.1600	141.6300	141.6300	-16.294%	14	161	+135.007%
2026-04-10	169.2000	169.2000	169.2000	169.2000	-5.659%	1	161	+96.714%
2026-04-09	179.3500	179.3500	179.3500	179.3500	+3.075%	1	161	+85.581%
2026-04-08	174.0000	175.2000	174.0000	174.0000	+4.360%	16	161	+91.287%
2026-03-17	166.7300	166.7300	166.7300	166.7300	-16.635%	10	148	+99.628%
2026-03-16	200.0000	200.0000	200.0000	200.0000	-7.407%	1	148	+66.420%
2026-03-10	216.0000	216.0000	216.0000	216.0000	-1.840%	2	148	+54.093%
2026-03-09	220.0500	220.0500	220.0500	220.0500	+4.986%	1	148	+51.257%
2026-03-06	206.0000	209.6000	205.6500	209.6000	+2.745%	3	149	+58.798%
2026-03-05	204.0000	204.0000	204.0000	204.0000	-9.119%	1	150	+63.157%
2026-02-18	224.4700	224.4700	224.4700	224.4700	-1.970%	5	149	+48.278%
2026-02-11	228.9800	228.9800	228.9800	228.9800	+1.769%	10	154	+45.358%
2026-02-05	245.0000	245.0000	225.0000	225.0000	-1.203%	2	144	+47.929%
2026-01-30	227.7400	227.7400	227.7400	227.7400	+2.980%	2	144	+46.149%
2026-01-28	221.1500	221.1500	221.1500	221.1500	-13.275%	1	146	+50.504%
2026-01-27	255.0000	255.0000	255.0000	255.0000	+6.494%	1	146	+30.525%
2026-01-16	239.4500	239.4500	239.4500	239.4500	-10.819%	1	145	+39.002%
2026-01-14	268.5000	268.5000	268.5000	268.5000	-6.570%	1	145	+23.963%
2026-01-08	287.3800	287.3800	287.3800	287.3800	+8.327%	1	145	+15.819%
2026-01-02	265.2900	265.2900	265.2900	265.2900	-1.526%	2	145	+25.463%
2025-12-19	268.7000	269.4000	268.7000	269.4000	+22.935%	2	144	+23.549%
2025-12-08	219.1400	219.1400	219.1400	219.1400	-26.953%	1	145	+51.885%
2025-11-26	300.0000	300.0000	300.0000	300.0000	+5.589%	10	145	+10.947%
2025-11-25	284.1200	284.1200	284.1200	284.1200	+5.936%	2	145	+17.148%
2025-11-24	268.2000	268.2000	268.2000	268.2000	+18.103%	5	147	+24.101%
2025-11-12	234.5200	234.5200	224.1500	227.0900	+4.170%	72	147	+46.567%
2025-11-11	218.0000	220.1600	218.0000	218.0000	+8.189%	15	182	+52.679%
2025-11-10	201.5000	201.5000	201.5000	201.5000	+5.919%	1	174	+65.181%
2025-11-05	176.3800	190.2400	175.9200	190.2400	+66.294%	81	174	+74.958%
2025-10-24	114.7000	114.7000	114.4000	114.4000	+10.531%	2	102	+190.944%
2025-10-20	103.5000	103.5000	103.5000	103.5000	-14.044%	8	102	+221.585%
2025-10-07	120.4100	120.4100	120.4100	120.4100	-4.724%	5	102	+176.422%
2025-10-06	126.3800	126.3800	126.3800	126.3800	+18.333%	6	102	+163.364%
2025-10-02	106.8000	106.8000	106.8000	106.8000	-4.370%	1	102	+211.648%
2025-10-01	93.7200	111.6800	93.6000	111.6800	+38.475%	6	102	+198.030%
2025-09-30	67.1100	80.6500	66.9700	80.6500	+21.754%	5	104	+312.697%
2025-09-26	66.2400	66.2400	66.2400	66.2400	+7.795%	1	103	+402.476%
2025-09-25	65.4500	65.4500	61.4500	61.4500	-19.038%	2	103	+441.644%
2025-09-22	75.9000	75.9000	75.9000	75.9000	-1.313%	1	102	+338.524%
2025-09-19	76.9100	76.9100	76.9100	76.9100	-7.281%	1	101	+332.766%
2025-09-18	82.9500	82.9500	82.9500	82.9500	+2.369%	1	101	+301.254%
2025-09-16	77.0000	81.0300	77.0000	81.0300	+3.885%	2	100	+310.761%
2025-09-11	78.0000	78.0000	78.0000	78.0000	+1.154%	1	100	+326.718%
2025-09-10	72.9100	77.1100	72.9100	77.1100	+2.813%	3	100	+331.643%
2025-09-09	75.8700	75.8700	75.0000	75.0000	+3.064%	2	99	+343.787%
2025-09-08	68.0000	72.7700	68.0000	72.7700	+10.008%	12	99	+357.386%
2025-09-05	71.0000	71.0000	66.1500	66.1500	-10.789%	2	100	+403.159%
2025-09-04	74.1500	74.1500	74.1500	74.1500	+2.460%	1	98	+348.874%
2025-08-27	76.3100	77.0000	72.3700	72.3700	+0.850%	8	98	+359.914%
2025-08-26	66.0000	71.7600	65.8400	71.7600	+21.979%	4	100	+363.824%
2025-08-25	58.8300	58.8300	58.8300	58.8300	-10.183%	1	100	+465.766%
2025-08-22	65.5000	65.5000	65.5000	65.5000	+2.184%	1	100	+408.153%
2025-08-21	65.8000	65.8000	64.1000	64.1000	-1.642%	3	101	+419.251%
2025-08-19	65.1700	65.1700	65.1700	65.1700	+3.362%	1	99	+410.726%
2025-08-15	56.7700	63.0500	56.7700	63.0500	+20.004%	10	100	+427.898%
2025-08-14	49.0000	52.5400	49.0000	52.5400	+12.747%	2	99	+533.498%
2025-08-13	43.8400	46.6000	43.8400	46.6000	+17.380%	6	99	+614.249%
2025-08-12	39.7000	39.7000	39.7000	39.7000	-9.153%	2	100	+738.388%
2025-08-11	44.7800	44.7800	43.7000	43.7000	+9.359%	20	100	+661.648%
2025-08-08	46.4000	48.2500	39.9600	39.9600	-9.388%	40	95	+732.933%
2025-08-07	52.1000	52.1000	43.0800	44.1000	-44.598%	131	94	+654.739%
2025-08-06	80.6700	80.6700	79.6000	79.6000	-9.556%	2	89	+318.141%
2025-08-05	88.0100	88.0100	88.0100	88.0100	+1.452%	1	87	+278.184%
2025-08-01	89.6700	89.6700	82.4000	86.7500	+11.361%	3	87	+283.677%
2025-07-31	77.9000	77.9000	77.9000	77.9000	-11.144%	1	87	+327.266%
2025-07-30	87.6700	87.6700	87.6700	87.6700	-2.913%	5	87	+279.651%
2025-07-29	88.7500	90.3000	86.5500	90.3000	-21.615%	10	82	+268.594%
2025-07-28	115.2000	115.2000	115.2000	115.2000	+3.541%	1	73	+188.924%
2025-07-25	111.2600	111.2600	111.2600	111.2600	-0.678%	2	73	+199.155%
2025-07-24	110.0000	112.0200	110.0000	112.0200	+6.110%	3	73	+197.126%
2025-07-23	105.5700	105.5700	105.5700	105.5700	+15.440%	1	74	+215.279%
2025-07-17	91.8200	91.8200	91.4500	91.4500	-13.490%	2	74	+263.958%
2025-07-16	103.3000	105.7100	103.3000	105.7100	+10.982%	3	73	+214.861%
2025-07-15	95.2500	95.2500	95.2500	95.2500	-11.969%	1	71	+249.438%
2025-07-14	106.2800	108.2000	106.2800	108.2000	+3.789%	58	70	+207.616%
2025-07-10	104.2500	104.2500	104.2500	104.2500	+2.206%	3	115	+219.271%
2025-07-09	102.0000	102.0000	102.0000	102.0000	-3.226%	1	118	+226.314%
2025-07-08	105.4000	105.4000	105.4000	105.4000	+5.643%	1	117	+215.787%
2025-07-02	99.7700	99.7700	99.7700	99.7700	-3.164%	1	117	+233.607%
2025-06-30	103.0300	103.0300	103.0300	103.0300	-5.477%	1	116	+223.052%
2025-06-27	109.0000	109.0000	109.0000	109.0000	-5.143%	1	116	+205.358%
2025-06-26	114.9100	114.9100	114.9100	114.9100	-1.178%	1	115	+189.653%
2025-06-25	116.2800	116.2800	116.2800	116.2800	+15.644%	1	116	+186.240%
2025-06-24	100.9500	100.9500	100.5500	100.5500	-0.642%	5	117	+231.019%
2025-06-20	99.0000	101.2000	99.0000	101.2000	-8.267%	4	116	+228.893%
2025-06-18	110.3200	110.3200	110.3200	110.3200	-14.354%	1	113	+201.704%
2025-06-16	129.9000	129.9800	128.8100	128.8100	-4.088%	4	113	+158.396%
2025-06-13	134.3000	134.3000	134.3000	134.3000	+4.408%	2	114	+147.833%
2025-06-11	130.0000	130.0000	128.6300	128.6300	+6.658%	2	113	+158.758%
2025-06-10	120.6000	120.6000	120.6000	120.6000	+8.805%	2	114	+175.987%
2025-06-09	110.8400	110.8400	110.8400	110.8400	+2.630%	1	112	+200.289%
2025-06-06	108.0000	108.0000	108.0000	108.0000	+1.020%	12	111	+208.185%
2025-06-04	105.0000	106.9100	105.0000	106.9100	+13.420%	11	106	+211.327%
2025-06-02	94.2600	94.2600	94.2600	94.2600	+8.883%	2	106	+253.108%
2025-05-29	85.8200	86.5700	85.8200	86.5700	+0.336%	30	108	+284.475%
2025-05-27	85.0000	86.2800	84.8500	86.2800	+2.604%	35	78	+285.767%
2025-05-23	84.0900	84.0900	84.0900	84.0900	+2.549%	2	52	+295.814%
2025-05-22	82.2000	82.2000	82.0000	82.0000	-13.829%	11	52	+305.902%
2025-05-19	95.1600	95.1600	95.1600	95.1600	-1.856%	1	53	+249.769%
2025-05-16	91.6900	96.9600	91.6900	96.9600	+7.280%	4	52	+243.276%
2025-05-15	91.0000	91.0000	90.3800	90.3800	+5.130%	4	52	+268.267%
2025-05-14	88.5000	88.5000	85.9700	85.9700	-8.659%	2	54	+287.158%
2025-05-13	94.1200	94.1200	94.1200	94.1200	+12.048%	5	54	+253.634%
2025-05-12	84.4500	84.4500	84.0000	84.0000	-10.638%	30	56	+296.238%
2025-05-08	94.0000	94.0000	94.0000	94.0000	-27.357%	29	64	+254.085%
2025-05-06	129.4000	129.4000	129.4000	129.4000	-7.140%	1	56	+157.218%
2025-05-01	139.3500	139.3500	139.3500	139.3500	-21.955%	9	56	+138.852%
2025-04-30	171.5000	178.5500	171.0000	178.5500	+3.023%	7	56	+86.413%
2025-04-29	172.0000	173.3100	172.0000	173.3100	+8.319%	13	54	+92.049%
2025-04-28	160.0000	160.0000	160.0000	160.0000	+22.390%	5	52	+108.025%
2025-04-21	140.9000	140.9000	130.7300	130.7300	-11.621%	7	50	+154.601%
2025-04-17	147.9200	147.9200	147.9200	147.9200	+41.550%	1	44	+125.014%
2025-04-15	104.5000	104.5000	104.5000	104.5000	+33.512%	1	44	+218.507%
2025-04-07	73.0000	78.2700	73.0000	78.2700	-22.119%	37	44	+325.246%
2025-04-04	100.5000	100.5000	100.5000	100.5000	-40.550%	66	57	+231.184%
2025-03-07	169.0500	169.0500	169.0500	169.0500	-9.463%	10	24	+96.888%
2025-03-06	186.7200	186.7200	186.7200	186.7200	-4.637%	9	10	+78.256%
2025-03-05	196.6000	196.6000	195.8000	195.8000	0.000%	10	10	+69.990%