Dark

LLY20271217C1000
LLY Dec 17 2027 1000.00 Call (LLY271217C01000000)
option OPRA

EOD

Sep 9, 2026

285.00-2.011%(-5.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	285.0000	285.0000	285.0000	285.0000	-2.011%	1	86	0.000%
2026-09-04	294.1000	294.1000	290.8500	290.8500	-9.109%	2	85	-2.011%
2026-09-02	316.0000	320.0000	316.0000	320.0000	-6.381%	2	85	-10.938%
2026-08-26	332.9700	341.8100	332.9700	341.8100	-8.851%	2	86	-16.620%
2026-08-25	375.0000	375.0000	375.0000	375.0000	+6.037%	2	85	-24.000%
2026-08-18	353.6500	353.6500	353.6500	353.6500	-4.118%	1	85	-19.412%
2026-08-11	369.0000	369.3200	368.8400	368.8400	+11.685%	4	84	-22.731%
2026-07-22	330.2500	330.2500	330.2500	330.2500	-13.852%	2	84	-13.702%
2026-07-02	383.3500	383.3500	383.3500	383.3500	+7.773%	3	87	-25.655%
2026-06-26	355.7000	355.7000	355.7000	355.7000	+5.863%	5	87	-19.876%
2026-06-11	336.0000	336.0000	336.0000	336.0000	+3.226%	1	88	-15.179%
2026-06-05	320.8000	325.5000	320.8000	325.5000	+18.149%	7	88	-12.442%
2026-05-29	275.5000	275.5000	275.5000	275.5000	+24.983%	1	90	+3.448%
2026-05-15	217.5000	220.4300	217.5000	220.4300	+1.665%	2	89	+29.293%
2026-05-14	217.9500	217.9500	216.8200	216.8200	+0.847%	2	89	+31.445%
2026-05-13	214.9000	216.0000	214.9000	215.0000	+14.423%	3	76	+32.558%
2026-05-08	187.9000	187.9000	187.9000	187.9000	-8.162%	1	76	+51.676%
2026-05-06	205.4400	205.4400	204.6000	204.6000	+2.762%	2	76	+39.296%
2026-05-05	199.1000	199.1000	199.1000	199.1000	+5.904%	3	77	+43.144%
2026-05-04	188.0000	188.0000	188.0000	188.0000	+40.824%	1	77	+51.596%
2026-04-29	133.5000	133.5000	133.5000	133.5000	-5.634%	1	76	+113.483%
2026-04-28	140.4100	141.4700	140.4100	141.4700	-2.434%	4	76	+101.456%
2026-04-27	145.0000	145.0000	145.0000	145.0000	-0.172%	1	75	+96.552%
2026-04-24	141.0000	146.0000	141.0000	145.2500	-14.809%	3	74	+96.213%
2026-04-17	170.5000	170.5000	170.5000	170.5000	-4.337%	1	73	+67.155%
2026-04-14	179.0000	179.0000	178.2300	178.2300	+3.023%	2	73	+59.906%
2026-04-13	173.4600	174.2800	173.0000	173.0000	+1.633%	22	73	+64.740%
2026-03-31	170.2200	170.2200	170.2200	170.2200	+10.532%	1	68	+67.430%
2026-03-30	154.0000	154.0000	154.0000	154.0000	-9.862%	4	67	+85.065%
2026-03-23	173.9500	173.9500	170.8500	170.8500	+3.189%	2	67	+66.813%
2026-03-20	165.5700	165.5700	165.5700	165.5700	-4.845%	1	68	+72.133%
2026-03-19	174.0000	174.0000	174.0000	174.0000	+0.242%	1	69	+63.793%
2026-03-18	173.5800	173.5800	173.5800	173.5800	-3.136%	1	68	+64.189%
2026-03-17	186.2500	186.2500	179.2000	179.2000	-14.426%	8	68	+59.040%
2026-03-16	209.4100	209.4100	209.4100	209.4100	-1.287%	5	61	+36.097%
2026-03-12	212.1400	212.1400	212.1400	212.1400	-4.840%	1	61	+34.345%
2026-03-11	222.9300	222.9300	222.9300	222.9300	-7.113%	2	60	+27.843%
2026-02-18	240.0000	240.0000	240.0000	240.0000	+4.054%	1	59	+18.750%
2026-02-05	232.0000	232.0000	230.6500	230.6500	-21.366%	2	58	+23.564%
2026-02-04	293.2000	293.3200	293.2000	293.3200	+28.649%	2	58	-2.836%
2026-02-03	228.0000	228.0000	228.0000	228.0000	-1.682%	1	58	+25.000%
2026-01-28	233.0000	233.0000	231.9000	231.9000	-10.012%	6	57	+22.898%
2026-01-16	258.0000	258.2000	257.7000	257.7000	-2.901%	7	56	+10.594%
2026-01-12	265.4000	265.4000	265.4000	265.4000	-10.832%	1	56	+7.385%
2026-01-07	297.6400	297.6400	297.6400	297.6400	+11.080%	5	56	-4.247%
2026-01-06	267.9500	267.9500	267.9500	267.9500	+0.733%	2	54	+6.363%
2026-01-05	266.0000	266.0000	266.0000	266.0000	-4.741%	1	54	+7.143%
2025-12-31	280.0000	280.0000	279.2400	279.2400	-0.129%	3	54	+2.063%
2025-12-26	279.6000	279.6000	279.6000	279.6000	+7.704%	2	54	+1.931%
2025-12-16	262.2600	262.2600	259.6000	259.6000	-4.985%	8	54	+9.784%
2025-12-15	273.2200	273.2200	273.2200	273.2200	+15.468%	3	52	+4.312%
2025-12-11	236.6200	236.6200	236.6200	236.6200	+5.799%	1	52	+20.446%
2025-12-08	223.1600	223.9800	223.0700	223.6500	-6.171%	22	52	+27.431%
2025-12-04	238.3600	238.3600	238.3600	238.3600	-10.053%	1	41	+19.567%
2025-12-02	265.0000	265.0000	265.0000	265.0000	-5.442%	1	41	+7.547%
2025-12-01	276.1200	280.2500	276.1200	280.2500	+11.653%	3	40	+1.695%
2025-11-18	251.0000	251.0000	251.0000	251.0000	+10.573%	1	38	+13.546%
2025-11-11	220.0200	227.0000	220.0200	227.0000	+8.095%	3	37	+25.551%
2025-11-10	197.3800	210.0000	197.3800	210.0000	+21.142%	5	37	+35.714%
2025-11-07	173.3500	173.3500	173.3500	173.3500	-10.644%	1	34	+64.407%
2025-11-06	178.3900	194.0000	178.3900	194.0000	+4.939%	2	34	+46.907%
2025-11-05	192.9800	197.5300	184.8700	184.8700	+11.535%	10	32	+54.162%
2025-11-04	165.3200	165.8000	165.3200	165.7500	+39.814%	24	27	+71.946%
2025-10-23	118.3000	118.6000	118.1500	118.5500	+6.533%	4	17	+140.405%
2025-10-21	111.5000	111.5000	111.2800	111.2800	+2.185%	2	19	+156.111%
2025-10-20	109.5700	110.2500	108.9000	108.9000	-17.469%	36	19	+161.708%
2025-10-09	131.9500	131.9500	131.9500	131.9500	-1.954%	1	6	+115.991%
2025-10-06	134.5800	134.5800	134.5800	134.5800	+6.497%	1	5	+111.770%
2025-10-03	126.3700	126.3700	126.3700	126.3700	+10.463%	1	4	+125.528%
2025-10-02	114.7500	114.7500	114.4000	114.4000	+37.137%	2	3	+149.126%
2025-09-19	87.0500	87.0500	83.4200	83.4200	-4.005%	6	4	+241.645%
2025-09-18	87.0000	87.0000	86.6000	86.9000	+5.333%	3	3	+227.963%
2025-09-09	82.5000	82.5000	82.0000	82.5000	+12.001%	3	1	+245.455%
2025-09-08	73.6600	73.6600	73.6600	73.6600	0.000%	1	1	+286.913%