Dark

LLY20271217C1100
LLY Dec 17 2027 1100.00 Call (LLY271217C01100000)
option OPRA

EOD

Sep 4, 2026

238.70-3.407%(-8.42)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	240.2000	240.7000	238.7000	238.7000	-3.407%	3	26	0.000%
2026-09-03	246.9300	247.1200	246.8400	247.1200	-24.785%	4	26	-3.407%
2026-08-24	328.5500	328.5500	328.5500	328.5500	-3.919%	1	26	-27.347%
2026-08-19	341.9500	341.9500	341.9500	341.9500	+24.345%	4	27	-30.194%
2026-08-14	277.0000	277.0000	267.3300	275.0000	-10.131%	4	27	-13.200%
2026-08-10	306.0000	306.0000	306.0000	306.0000	+8.645%	3	27	-21.993%
2026-08-07	281.6500	281.6500	281.6500	281.6500	-1.521%	1	27	-15.249%
2026-08-05	286.0000	286.0000	286.0000	286.0000	+20.168%	2	28	-16.538%
2026-08-04	238.0000	238.0000	238.0000	238.0000	-1.323%	2	28	+0.294%
2026-08-03	244.0000	244.0000	241.1900	241.1900	-12.071%	3	26	-1.032%
2026-07-30	270.0000	274.3000	270.0000	274.3000	+0.084%	4	25	-12.978%
2026-07-22	274.0700	274.0700	274.0700	274.0700	+0.359%	1	29	-12.905%
2026-07-14	273.0900	273.0900	273.0900	273.0900	-6.232%	2	30	-12.593%
2026-07-13	293.2200	293.2200	291.2400	291.2400	-4.808%	2	30	-18.040%
2026-07-06	303.0000	305.9500	303.0000	305.9500	-5.238%	2	30	-21.981%
2026-06-29	322.8600	322.8600	322.8600	322.8600	+5.389%	1	30	-26.067%
2026-06-26	296.1100	308.0000	296.1100	306.3500	+27.063%	5	30	-22.083%
2026-06-22	241.6000	241.6000	241.1000	241.1000	-15.522%	2	29	-0.995%
2026-06-08	290.1000	290.1000	284.1500	285.4000	+5.625%	5	30	-16.363%
2026-06-05	270.2000	270.2000	270.2000	270.2000	+23.945%	1	31	-11.658%
2026-06-01	218.0000	218.0000	218.0000	218.0000	-9.656%	1	31	+9.495%
2026-05-29	243.0000	243.0000	241.3000	241.3000	-5.558%	2	31	-1.077%
2026-05-28	255.5000	255.5000	255.5000	255.5000	+16.827%	2	30	-6.575%
2026-05-26	209.4300	218.7000	209.4300	218.7000	+4.143%	3	32	+9.145%
2026-05-22	200.3200	210.0000	200.3200	210.0000	+44.380%	3	30	+13.667%
2026-05-08	144.7600	145.4500	142.3300	145.4500	-9.709%	6	28	+64.111%
2026-05-06	161.2500	161.2500	161.0900	161.0900	+33.563%	4	29	+48.178%
2026-04-30	120.6100	120.6100	120.6100	120.6100	+19.665%	1	29	+97.911%
2026-04-29	103.6200	103.6200	100.7900	100.7900	-23.644%	3	28	+136.829%
2026-04-16	132.0000	132.0000	132.0000	132.0000	-6.878%	1	26	+80.833%
2026-04-14	141.7500	141.7500	141.7500	141.7500	-8.548%	1	26	+68.395%
2026-04-08	157.0000	157.0000	155.0000	155.0000	-6.615%	7	25	+54.000%
2026-04-01	165.9800	165.9800	165.9800	165.9800	+37.117%	2	31	+43.813%
2026-03-31	121.0500	121.0500	121.0500	121.0500	-0.124%	1	31	+97.191%
2026-03-27	121.2000	121.2000	121.2000	121.2000	-6.962%	1	30	+96.947%
2026-03-26	130.2700	130.2700	130.2700	130.2700	-4.001%	3	29	+83.235%
2026-03-25	135.9300	136.4800	135.7000	135.7000	+0.244%	4	26	+75.903%
2026-03-18	135.3700	135.3700	135.3700	135.3700	-27.552%	1	27	+76.332%
2026-03-10	186.6000	186.8500	186.6000	186.8500	-0.080%	2	28	+27.750%
2026-03-04	187.0000	187.0000	187.0000	187.0000	+0.592%	1	28	+27.647%
2026-02-20	185.9000	185.9000	185.9000	185.9000	-11.476%	2	28	+28.402%
2026-02-12	210.0000	210.0000	210.0000	210.0000	-4.131%	2	28	+13.667%
2026-02-06	219.0500	219.0500	219.0500	219.0500	+6.739%	2	27	+8.971%
2026-02-05	205.2200	205.2200	205.2200	205.2200	-0.131%	2	29	+16.314%
2026-02-03	205.4900	205.4900	205.4900	205.4900	+3.783%	1	30	+16.161%
2026-01-30	196.9300	198.0000	196.9300	198.0000	-1.830%	2	30	+20.556%
2026-01-29	201.6900	201.6900	201.6900	201.6900	+6.997%	2	29	+18.350%
2026-01-28	188.5000	188.5000	188.5000	188.5000	-15.109%	2	31	+26.631%
2026-01-23	222.5000	222.5000	222.0500	222.0500	+4.968%	8	29	+7.498%
2026-01-16	211.5400	211.5400	211.5400	211.5400	+7.890%	1	22	+12.839%
2026-01-15	210.2000	210.2000	196.0700	196.0700	-26.686%	3	22	+21.742%
2026-01-08	267.4400	267.4400	267.4400	267.4400	+7.652%	1	20	-10.746%
2026-01-07	248.4300	248.4300	248.4300	248.4300	+7.541%	1	20	-3.917%
2025-12-30	231.0100	231.0100	231.0100	231.0100	+17.264%	2	19	+3.329%
2025-12-04	197.0000	197.0000	197.0000	197.0000	-16.081%	10	17	+21.168%
2025-11-28	234.7500	234.7500	234.7500	234.7500	-8.941%	10	27	+1.683%
2025-11-26	257.5700	257.8000	257.5700	257.8000	+1.297%	2	15	-7.409%
2025-11-25	254.5000	254.5000	254.5000	254.5000	+9.227%	1	15	-6.208%
2025-11-21	233.0000	233.0000	233.0000	233.0000	+9.906%	1	15	+2.446%
2025-11-18	207.0000	212.0000	207.0000	212.0000	+47.735%	2	15	+12.594%
2025-11-06	143.5000	143.5000	143.5000	143.5000	-12.023%	1	15	+66.341%
2025-11-05	145.0500	163.1500	145.0500	163.1100	+22.271%	7	16	+46.343%
2025-11-04	133.7000	133.7000	133.4000	133.4000	+44.764%	2	10	+78.936%
2025-10-28	92.3000	92.3000	92.1500	92.1500	+4.716%	2	10	+159.034%
2025-10-22	86.5000	88.0000	86.0500	88.0000	+1.970%	3	11	+171.250%
2025-10-20	85.0000	86.3000	85.0000	86.3000	+5.103%	4	10	+176.593%
2025-10-17	81.8000	82.1100	81.8000	82.1100	-9.630%	4	11	+190.708%
2025-10-15	90.8600	90.8600	90.8600	90.8600	-2.091%	3	15	+162.712%
2025-10-13	92.9000	92.9000	92.8000	92.8000	+4.740%	2	12	+157.220%
2025-10-02	88.5000	88.6000	88.4000	88.6000	-3.884%	4	12	+169.413%
2025-10-01	92.1500	92.3500	92.1500	92.1800	+74.881%	3	13	+158.950%
2025-09-25	52.7100	52.7100	52.7100	52.7100	-10.661%	3	14	+352.855%
2025-09-23	59.0000	59.0000	59.0000	59.0000	-7.378%	3	14	+304.576%
2025-09-19	62.1000	63.7000	62.1000	63.7000	-3.558%	4	11	+274.725%
2025-09-18	65.3000	66.0500	65.3000	66.0500	+3.771%	2	9	+261.393%
2025-09-11	63.9000	63.9000	63.3000	63.6500	+2.003%	4	8	+275.020%
2025-09-09	62.4000	62.4000	62.4000	62.4000	0.000%	6	6	+282.532%