Dark

LLY20280121C1000
LLY Jan 21 2028 1000.00 Call (LLY280121C01000000)
option OPRA

EOD

Jul 22, 2026

336.62+0.739%(+2.47)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	336.6200	336.6500	336.6200	336.6200	+0.739%	5	523	0.000%
2026-07-21	334.1300	334.1700	334.1200	334.1500	-3.425%	204	523	+0.739%
2026-07-20	346.0000	346.0000	346.0000	346.0000	+4.157%	1	322	-2.711%
2026-07-14	329.6700	332.1900	329.6700	332.1900	-6.767%	2	323	+1.334%
2026-07-13	342.0000	356.8000	342.0000	356.3000	+0.477%	5	321	-5.523%
2026-07-10	355.6000	355.6000	354.6100	354.6100	-4.159%	3	321	-5.073%
2026-07-09	370.0000	370.0000	370.0000	370.0000	-3.896%	1	320	-9.022%
2026-07-08	380.7500	385.0000	380.7500	385.0000	-3.023%	4	319	-12.566%
2026-07-07	389.6900	397.0000	389.6900	397.0000	+7.845%	6	319	-15.209%
2026-07-06	368.1200	368.1200	368.1200	368.1200	-1.043%	1	323	-8.557%
2026-07-02	372.0000	372.0000	372.0000	372.0000	+5.067%	1	324	-9.511%
2026-07-01	354.0600	354.0600	354.0600	354.0600	-7.797%	1	324	-4.926%
2026-06-30	379.7400	384.0000	379.7400	384.0000	-0.260%	3	324	-12.339%
2026-06-29	379.0000	390.0000	373.7500	385.0000	+5.479%	9	323	-12.566%
2026-06-26	360.0000	365.0000	360.0000	365.0000	+16.316%	21	330	-7.775%
2026-06-25	304.0000	326.0000	304.0000	313.8000	+6.373%	12	349	+7.272%
2026-06-24	308.1500	308.1500	295.0000	295.0000	+2.627%	9	350	+14.108%
2026-06-22	294.0000	294.0000	287.4500	287.4500	-3.679%	26	346	+17.106%
2026-06-17	298.4300	298.4300	298.4300	298.4300	-4.420%	39	381	+12.797%
2026-06-16	323.7700	323.7700	312.2300	312.2300	+0.762%	3	381	+7.812%
2026-06-15	303.7900	316.3400	303.7900	309.8700	-6.666%	6	381	+8.633%
2026-06-12	330.9000	332.0000	326.7000	332.0000	-3.294%	4	378	+1.392%
2026-06-11	345.4800	345.4800	340.0000	343.3100	+6.562%	5	379	-1.949%
2026-06-10	321.9000	322.1700	321.9000	322.1700	-4.886%	6	377	+4.485%
2026-06-09	337.0200	338.7200	337.0000	338.7200	+1.742%	7	373	-0.620%
2026-06-08	329.8000	352.1100	329.8000	332.9200	+3.973%	48	370	+1.111%
2026-06-05	330.5400	330.5400	320.2000	320.2000	+4.521%	6	338	+5.128%
2026-06-04	304.8000	317.8500	304.8000	306.3500	+8.466%	9	342	+9.881%
2026-06-03	274.1000	284.4500	274.1000	282.4400	+6.799%	3	338	+19.183%
2026-06-02	258.0000	264.4600	258.0000	264.4600	-9.400%	3	336	+27.286%
2026-05-29	311.4300	311.4300	283.4000	291.9000	-6.741%	12	335	+15.320%
2026-05-28	286.7500	324.0000	286.7500	313.0000	+11.336%	11	332	+7.546%
2026-05-27	272.2600	281.1300	272.2600	281.1300	+4.626%	3	329	+19.738%
2026-05-26	264.1500	272.9000	264.1500	268.7000	+2.667%	6	329	+25.277%
2026-05-22	260.0000	261.7200	260.0000	261.7200	+5.184%	11	329	+28.618%
2026-05-21	238.1800	255.2500	238.1800	248.8200	+10.996%	6	329	+35.287%
2026-05-20	235.0400	235.0400	224.1700	224.1700	-2.535%	4	329	+50.163%
2026-05-19	225.3500	230.0000	225.3500	230.0000	+8.871%	3	332	+46.357%
2026-05-18	211.2600	211.2600	211.2600	211.2600	-7.496%	1	332	+59.339%
2026-05-15	228.3800	228.3800	228.3800	228.3800	+2.183%	1	332	+47.395%
2026-05-14	225.8000	225.8000	223.5000	223.5000	+6.938%	3	332	+50.613%
2026-05-11	195.0000	209.0000	195.0000	209.0000	+11.944%	7	331	+61.062%
2026-05-08	188.3100	188.3100	184.0000	186.7000	-11.542%	8	326	+80.300%
2026-05-06	210.1500	211.9400	210.1500	211.0600	-0.222%	3	324	+59.490%
2026-05-05	211.5300	211.5300	211.5300	211.5300	+8.421%	1	323	+59.136%
2026-05-04	199.0000	199.0000	194.9300	195.1000	-1.762%	4	322	+72.537%
2026-05-01	206.8500	206.8500	194.0000	198.6000	+9.645%	10	323	+69.496%
2026-04-30	160.5000	181.1300	160.5000	181.1300	+33.380%	21	323	+85.844%
2026-04-29	138.5000	138.5000	134.0000	135.8000	-6.409%	7	328	+147.879%
2026-04-28	146.9500	146.9500	141.4000	145.1000	-4.539%	5	325	+131.992%
2026-04-27	155.5000	157.9500	152.0000	152.0000	-0.816%	6	323	+121.461%
2026-04-24	155.0000	156.9000	142.0000	153.2500	-12.733%	33	327	+119.654%
2026-04-23	175.6100	175.6100	175.6100	175.6100	+2.265%	2	311	+91.686%
2026-04-22	171.7200	171.7200	171.7200	171.7200	+7.325%	1	311	+96.028%
2026-04-21	155.0000	160.0000	152.0000	160.0000	-9.890%	4	307	+110.388%
2026-04-20	178.1500	178.6000	177.5000	177.5600	+0.316%	10	307	+89.581%
2026-04-17	177.0000	177.0000	177.0000	177.0000	+4.394%	1	300	+90.181%
2026-04-16	170.0000	170.0000	169.5500	169.5500	+3.548%	2	300	+98.537%
2026-04-15	177.2500	177.2500	157.6000	163.7400	-6.594%	90	299	+105.582%
2026-04-14	177.0000	177.0000	175.3000	175.3000	-3.352%	4	271	+92.025%
2026-04-13	185.8000	185.8000	181.3800	181.3800	-2.442%	3	271	+85.588%
2026-04-10	185.9200	185.9200	185.9200	185.9200	-0.578%	1	270	+81.056%
2026-04-08	187.0000	187.0000	187.0000	187.0000	+0.917%	1	269	+80.011%
2026-04-07	185.3000	185.3000	185.3000	185.3000	-4.238%	1	269	+81.662%
2026-04-02	193.5000	193.5000	193.5000	193.5000	-3.985%	2	270	+73.964%
2026-04-01	201.9500	201.9500	201.5300	201.5300	+15.642%	3	270	+67.032%
2026-03-31	174.2700	174.2700	174.2700	174.2700	+9.028%	2	270	+93.160%
2026-03-27	156.0000	160.0900	156.0000	159.8400	-5.218%	4	270	+110.598%
2026-03-26	168.8500	168.8500	168.6400	168.6400	-3.991%	2	270	+99.609%
2026-03-23	175.6500	175.6500	175.6500	175.6500	-2.406%	4	269	+91.642%
2026-03-20	179.9800	179.9800	179.9800	179.9800	+0.134%	1	265	+87.032%
2026-03-19	180.0000	180.0000	179.7400	179.7400	+1.291%	3	265	+87.282%
2026-03-18	173.8000	177.4500	173.8000	177.4500	-4.468%	13	265	+89.699%
2026-03-17	198.9700	198.9700	185.7500	185.7500	-14.539%	3	261	+81.222%
2026-03-16	217.3500	217.3500	217.3500	217.3500	+0.240%	2	261	+54.875%
2026-03-12	216.5000	216.8300	216.5000	216.8300	-4.791%	5	261	+55.246%
2026-03-06	227.7400	227.7400	227.7400	227.7400	+6.445%	1	262	+47.809%
2026-03-05	213.9500	213.9500	213.9500	213.9500	-7.860%	1	262	+57.336%
2026-03-04	233.0000	233.0000	232.2000	232.2000	-0.769%	2	262	+44.970%
2026-03-03	230.8500	234.0000	230.0000	234.0000	-5.263%	7	261	+43.855%
2026-03-02	256.1300	263.0000	247.0000	247.0000	-2.756%	37	268	+36.283%
2026-02-27	254.0000	254.0000	254.0000	254.0000	+8.316%	4	256	+32.528%
2026-02-26	234.5000	234.5000	234.5000	234.5000	-5.842%	1	252	+43.548%
2026-02-25	247.0000	250.0000	247.0000	249.0500	-5.663%	5	252	+35.162%
2026-02-23	264.0000	264.0000	264.0000	264.0000	+11.392%	1	252	+27.508%
2026-02-20	237.0000	237.0000	237.0000	237.0000	-1.439%	5	252	+42.034%
2026-02-18	240.4600	240.4600	240.4600	240.4600	-6.798%	5	253	+39.990%
2026-02-17	256.3700	258.0000	256.3700	258.0000	+0.585%	2	253	+30.473%
2026-02-13	268.0300	268.0300	256.5000	256.5000	-3.208%	2	252	+31.236%
2026-02-12	251.6100	265.0000	251.6100	265.0000	+10.302%	4	252	+27.026%
2026-02-11	240.2500	240.2500	240.2500	240.2500	-11.347%	2	251	+40.112%
2026-02-09	289.8500	290.8700	271.0000	271.0000	+9.508%	3	251	+24.214%
2026-02-05	252.1300	254.5000	247.4700	247.4700	-17.759%	9	250	+36.025%
2026-02-04	302.5000	304.0000	294.0000	300.9100	+27.775%	21	245	+11.867%
2026-02-03	253.4400	253.4400	233.0000	235.5000	-10.456%	18	244	+42.938%
2026-02-02	261.0000	263.0000	261.0000	263.0000	+6.478%	4	236	+27.992%
2026-01-29	251.7000	252.9000	247.0000	247.0000	+3.917%	18	234	+36.283%
2026-01-28	237.6900	237.6900	237.6900	237.6900	-8.139%	1	221	+41.621%
2026-01-27	270.9000	270.9000	258.7500	258.7500	-6.440%	11	221	+30.095%
2026-01-23	276.5600	276.5600	276.5600	276.5600	-5.672%	1	221	+21.717%
2026-01-22	293.1900	293.1900	293.1900	293.1900	+18.821%	7	221	+14.813%
2026-01-15	260.0000	260.0000	244.0000	246.7500	-12.963%	14	221	+36.421%
2026-01-14	283.5000	283.5000	283.5000	283.5000	+1.106%	1	226	+18.737%
2026-01-12	276.7000	280.4000	276.7000	280.4000	-0.426%	2	225	+20.050%
2026-01-09	285.0800	285.0800	281.6000	281.6000	-9.161%	2	224	+19.538%
2026-01-08	317.0000	317.0000	310.0000	310.0000	+0.918%	2	224	+8.587%
2026-01-07	273.7500	313.9000	273.7500	307.1800	+18.993%	110	225	+9.584%
2026-01-05	284.5300	284.5300	258.1500	258.1500	-9.754%	9	226	+30.397%
2025-12-31	286.9500	286.9500	286.0500	286.0500	-1.701%	2	221	+17.679%
2025-12-30	291.0000	291.0000	291.0000	291.0000	-0.750%	2	221	+15.677%
2025-12-29	292.0200	293.4000	292.0200	293.2000	-0.862%	4	221	+14.809%
2025-12-23	291.6000	295.7500	291.6000	295.7500	+4.137%	2	219	+13.819%
2025-12-22	284.0000	284.0000	284.0000	284.0000	+6.367%	1	218	+18.528%
2025-12-17	267.0000	267.0000	267.0000	267.0000	-1.910%	5	218	+26.075%
2025-12-16	274.5900	274.5900	272.2000	272.2000	-1.018%	12	218	+23.666%
2025-12-15	271.7500	275.0000	271.7500	275.0000	+8.868%	4	216	+22.407%
2025-12-12	252.6000	252.6000	252.6000	252.6000	+3.712%	1	212	+33.262%
2025-12-11	252.9000	255.4200	243.5600	243.5600	+5.896%	10	211	+38.208%
2025-12-10	221.3600	230.0000	221.3600	230.0000	+2.816%	4	211	+46.357%
2025-12-09	236.8000	236.8000	223.7000	223.7000	-3.210%	8	210	+50.478%
2025-12-08	231.0600	231.7500	228.0000	231.1200	-3.900%	7	209	+45.647%
2025-12-05	244.2300	244.2300	240.5000	240.5000	-1.434%	9	207	+39.967%
2025-12-04	243.3300	244.0000	243.3300	244.0000	-21.795%	2	213	+37.959%
2025-11-26	312.0000	312.0000	312.0000	312.0000	+4.087%	1	212	+7.891%
2025-11-25	295.0000	299.7500	295.0000	299.7500	+6.294%	4	212	+12.300%
2025-11-24	281.4600	282.0000	281.4600	282.0000	+0.696%	2	210	+19.369%
2025-11-21	266.9900	283.1000	266.9900	280.0500	+1.974%	9	209	+20.200%
2025-11-20	274.6300	274.6300	274.6300	274.6300	+0.007%	1	210	+22.572%
2025-11-19	257.9100	274.6100	257.9100	274.6100	+4.299%	6	209	+22.581%
2025-11-18	261.2000	263.2900	261.2000	263.2900	+4.792%	5	207	+27.851%
2025-11-17	251.2500	251.2500	251.2500	251.2500	-3.105%	20	207	+33.978%
2025-11-14	250.2400	259.3000	250.2400	259.3000	+1.662%	5	207	+29.819%
2025-11-13	248.0500	261.3100	248.0500	255.0600	+4.366%	137	207	+31.977%
2025-11-12	240.4000	248.3200	238.1100	244.3900	+7.104%	42	99	+37.739%
2025-11-11	223.4200	229.9100	223.4200	228.1800	+6.836%	8	68	+47.524%
2025-11-10	203.5100	215.5700	203.5100	213.5800	+17.339%	13	71	+57.608%
2025-11-07	191.0000	191.0000	179.3000	182.0200	+1.687%	9	63	+84.936%
2025-11-06	179.0000	179.0000	179.0000	179.0000	-9.596%	1	60	+88.056%
2025-11-05	192.5600	202.6000	192.5600	198.0000	+16.081%	11	61	+70.010%
2025-11-04	169.0000	170.5700	167.1400	170.5700	+2.753%	8	58	+97.350%
2025-11-03	150.0000	166.0000	150.0000	166.0000	+22.239%	63	53	+102.783%
2025-10-30	127.0000	135.8000	127.0000	135.8000	+6.527%	2	53	+147.879%
2025-10-24	122.0000	127.4800	122.0000	127.4800	+7.397%	12	53	+164.057%
2025-10-23	118.5000	118.7000	118.5000	118.7000	+2.904%	2	52	+183.589%
2025-10-21	115.7500	115.7500	115.3500	115.3500	+1.630%	2	52	+191.825%
2025-10-20	113.5000	113.5000	113.5000	113.5000	+1.339%	1	52	+196.581%
2025-10-17	109.0000	112.0000	109.0000	112.0000	-6.511%	3	53	+200.554%
2025-10-16	119.8000	119.8000	119.8000	119.8000	-2.996%	30	52	+180.985%
2025-10-15	124.0000	124.0000	123.5000	123.5000	+8.333%	2	22	+172.567%
2025-10-14	115.5000	115.5000	114.0000	114.0000	-5.000%	3	22	+195.281%
2025-10-13	125.0000	125.0000	120.0000	120.0000	-11.491%	11	21	+180.517%
2025-10-06	135.7400	135.7400	135.5800	135.5800	+7.246%	3	10	+148.281%
2025-10-03	126.4200	126.4200	126.4200	126.4200	+6.351%	1	9	+166.271%
2025-10-02	118.8700	118.8700	118.8700	118.8700	-3.593%	3	9	+183.183%
2025-10-01	103.8300	123.3000	103.8300	123.3000	+34.754%	4	6	+173.009%
2025-09-30	92.0000	92.0000	91.5000	91.5000	+23.649%	2	5	+267.891%
2025-09-29	74.0000	74.0000	74.0000	74.0000	-5.128%	1	3	+354.892%
2025-09-26	78.0000	78.0000	78.0000	78.0000	+8.333%	1	2	+331.564%
2025-09-25	74.5000	74.5000	72.0000	72.0000	-11.111%	2	1	+367.528%
2025-09-24	81.9000	81.9000	81.0000	81.0000	0.000%	2	1	+315.580%