Dark

LLY20270917C1600
LLY Sep 17 2027 1600.00 Call (LLY270917C01600000)
option OPRA

EOD

Sep 2, 2026

70.05-2.708%(-1.95)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	69.7700	70.1500	69.7700	70.0500	-2.708%	4	180	0.000%
2026-09-01	72.0000	72.0000	72.0000	72.0000	+2.857%	1	182	-2.708%
2026-08-31	69.0000	70.0000	69.0000	70.0000	-1.339%	4	182	+0.071%
2026-08-28	71.0000	72.6700	69.3500	70.9500	-18.260%	10	181	-1.268%
2026-08-26	86.8000	87.5000	86.8000	86.8000	-24.594%	8	179	-19.297%
2026-08-19	115.1100	115.1100	115.1100	115.1100	+33.693%	1	181	-39.145%
2026-08-18	85.1000	86.1000	84.5000	86.1000	+7.357%	20	181	-18.641%
2026-08-17	79.9900	80.2000	79.9900	80.2000	-14.681%	2	187	-12.656%
2026-08-12	90.6000	94.0000	90.6000	94.0000	-7.843%	5	187	-25.479%
2026-08-11	101.7500	102.0000	101.7500	102.0000	+3.030%	2	184	-31.324%
2026-08-10	99.0000	99.8000	98.3100	99.0000	+45.781%	100	183	-29.242%
2026-08-03	68.0000	68.0000	67.9100	67.9100	-18.181%	11	187	+3.151%
2026-07-14	83.0000	83.0000	83.0000	83.0000	-13.034%	10	187	-15.602%
2026-07-13	95.2000	96.0000	95.0000	95.4400	-5.458%	46	177	-26.603%
2026-07-06	100.4900	101.5000	100.4900	100.9500	-6.119%	10	177	-30.609%
2026-07-02	106.3500	109.2500	105.6700	107.5300	+8.616%	36	186	-34.855%
2026-07-01	100.0000	100.0000	99.0000	99.0000	-5.759%	2	186	-29.242%
2026-06-26	105.0300	105.0500	105.0300	105.0500	+53.492%	2	187	-33.317%
2026-06-23	68.4400	68.4400	68.4400	68.4400	-15.045%	2	186	+2.352%
2026-06-15	80.5000	80.7600	80.0000	80.5600	-6.326%	10	186	-13.046%
2026-06-12	86.0000	86.0000	86.0000	86.0000	-7.775%	2	186	-18.547%
2026-06-11	86.9000	93.6500	86.9000	93.2500	+4.178%	4	187	-24.879%
2026-06-10	89.4700	90.9200	89.4500	89.5100	-3.493%	16	189	-21.741%
2026-06-09	93.0000	93.7000	91.5000	92.7500	-0.161%	50	182	-24.474%
2026-06-08	93.4500	93.4500	92.9000	92.9000	+20.885%	2	173	-24.596%
2026-06-04	77.3500	77.3500	76.8500	76.8500	+29.595%	2	173	-8.848%
2026-06-02	59.4000	60.1600	59.3000	59.3000	-3.263%	18	173	+18.128%
2026-06-01	61.3000	61.3000	61.3000	61.3000	+50.061%	1	173	+14.274%
2026-05-13	41.0000	41.0000	40.8500	40.8500	+5.966%	2	172	+71.481%
2026-05-11	39.0000	39.0000	38.5000	38.5500	+7.983%	4	172	+81.712%
2026-05-07	36.0000	36.0000	35.6500	35.7000	-9.848%	20	174	+96.218%
2026-05-06	39.3000	39.6000	39.2000	39.6000	+8.463%	10	175	+76.894%
2026-05-05	36.5100	36.5100	36.5100	36.5100	+6.288%	1	176	+91.865%
2026-05-04	34.9000	34.9000	34.3500	34.3500	-1.857%	2	176	+103.930%
2026-05-01	35.4000	35.4000	35.0000	35.0000	+12.360%	3	175	+100.143%
2026-04-30	30.7900	31.2000	30.7900	31.1500	+48.687%	5	175	+124.880%
2026-04-29	20.4300	21.1000	20.4300	20.9500	-7.301%	68	173	+234.368%
2026-04-27	23.8100	23.8100	22.6000	22.6000	-19.858%	4	206	+209.956%
2026-04-23	28.2000	28.2000	28.2000	28.2000	-0.669%	2	205	+148.404%
2026-04-22	28.4800	28.8500	28.3900	28.3900	-3.599%	32	205	+146.742%
2026-04-15	29.3500	29.6300	29.3400	29.4500	-6.804%	24	193	+137.861%
2026-04-14	31.7000	32.2000	31.6000	31.6000	-1.496%	14	192	+121.677%
2026-04-13	32.4500	32.4500	32.0500	32.0800	-13.531%	8	196	+118.360%
2026-04-09	36.8000	37.1900	36.8000	37.1000	-2.625%	8	200	+88.814%
2026-04-08	36.4600	38.2000	36.2400	38.1000	+23.102%	12	203	+83.858%
2026-04-07	31.0500	31.2700	30.5700	30.9500	-16.801%	14	198	+126.333%
2026-04-02	37.2000	37.2000	37.2000	37.2000	-11.111%	1	195	+88.306%
2026-04-01	40.7000	41.8500	40.4000	41.8500	+30.781%	5	195	+67.384%
2026-03-31	32.3100	32.3100	32.0000	32.0000	+12.676%	2	193	+118.906%
2026-03-30	28.5000	28.7500	28.4000	28.4000	-1.560%	8	193	+146.655%
2026-03-27	29.4000	29.4000	28.8500	28.8500	-6.331%	10	192	+142.808%
2026-03-26	31.4000	31.4000	30.8000	30.8000	-6.098%	2	192	+127.435%
2026-03-25	33.0000	33.0000	32.4600	32.8000	+6.667%	20	192	+113.567%
2026-03-24	30.1200	30.7500	30.1200	30.7500	-8.754%	2	182	+127.805%
2026-03-23	34.8500	34.8500	33.6500	33.7000	-5.443%	10	182	+107.864%
2026-03-20	35.4500	35.7500	34.8500	35.6400	+1.106%	10	183	+96.549%
2026-03-19	35.1000	35.2500	35.1000	35.2500	+2.174%	2	184	+98.723%
2026-03-18	35.0000	35.4800	34.3200	34.5000	-28.497%	84	184	+103.043%
2026-03-16	48.6000	48.6000	48.2500	48.2500	+2.442%	8	185	+45.181%
2026-03-12	47.9500	47.9500	47.1000	47.1000	-10.524%	2	184	+48.726%
2026-03-09	53.1500	53.6900	52.3500	52.6400	+10.079%	52	184	+33.074%
2026-03-05	47.9200	48.6500	47.5900	47.8200	-14.881%	98	169	+46.487%
2026-03-02	56.3000	57.0000	55.9000	56.1800	-5.738%	84	139	+24.689%
2026-02-27	59.6500	59.6500	59.4500	59.6000	+11.506%	6	124	+17.534%
2026-02-26	53.9500	53.9500	53.4500	53.4500	-14.123%	2	125	+31.057%
2026-02-25	63.5500	63.5500	62.2400	62.2400	-1.984%	2	125	+12.548%
2026-02-24	62.4000	64.5100	62.4000	63.5000	-0.392%	30	125	+10.315%
2026-02-23	67.0000	67.3100	63.7500	63.7500	+22.549%	38	119	+9.882%
2026-02-20	53.0000	53.4500	52.0200	52.0200	-6.220%	56	119	+34.660%
2026-02-19	54.5500	55.5500	54.5500	55.4700	-0.964%	60	106	+26.284%
2026-02-18	54.7600	56.1000	53.9800	56.0100	-7.802%	148	100	+25.067%
2026-02-12	59.2400	61.2000	59.2400	60.7500	+13.023%	16	51	+15.309%
2026-01-28	53.9500	54.0000	53.7500	53.7500	-22.383%	4	51	+30.326%
2026-01-26	69.0000	69.2500	68.1300	69.2500	-8.641%	6	51	+1.155%
2026-01-14	76.4000	76.4000	75.8000	75.8000	-0.590%	2	50	-7.586%
2026-01-13	77.0000	77.4600	75.7700	76.2500	-3.113%	102	49	-8.131%
2026-01-12	79.0000	79.0000	78.7000	78.7000	-7.368%	4	62	-10.991%
2026-01-07	84.6300	85.3500	84.6300	84.9600	+28.533%	18	62	-17.549%
2025-12-11	64.9900	66.1000	64.5500	66.1000	+12.319%	115	58	+5.976%
2025-12-09	59.0000	59.4900	58.8500	58.8500	+4.958%	10	6	+19.031%
2025-12-08	56.0000	56.0700	56.0000	56.0700	0.000%	2	1	+24.933%