Dark

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

EOD

Sep 9, 2026

295.50+1.897%(+5.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	295.5000	295.5000	295.5000	295.5000	+1.897%	1	454	0.000%
2026-09-08	280.0000	296.2500	280.0000	290.0000	-3.333%	6	455	+1.897%
2026-09-03	300.0000	300.0000	300.0000	300.0000	-7.430%	1	455	-1.500%
2026-09-01	324.0800	324.0800	324.0800	324.0800	+6.325%	1	454	-8.819%
2026-08-31	304.8000	304.8000	304.8000	304.8000	-4.750%	1	455	-3.051%
2026-08-28	320.0000	320.0000	320.0000	320.0000	-2.081%	10	455	-7.656%
2026-08-27	330.0000	336.0000	326.8000	326.8000	-5.358%	6	465	-9.578%
2026-08-26	351.0000	351.0000	345.3000	345.3000	-12.137%	2	464	-14.422%
2026-08-25	392.8200	393.0000	392.8200	393.0000	+0.414%	9	464	-24.809%
2026-08-24	396.3500	396.3500	391.3800	391.3800	-2.639%	4	465	-24.498%
2026-08-21	406.9000	406.9000	401.9900	401.9900	-2.216%	4	467	-26.491%
2026-08-19	425.5400	425.5400	404.3800	411.1000	+12.062%	14	468	-28.120%
2026-08-18	360.4700	370.5000	360.4500	366.8500	+5.720%	10	469	-19.449%
2026-08-17	333.0000	350.0000	330.0000	347.0000	-6.110%	5	476	-14.841%
2026-08-13	369.5800	369.5800	369.5800	369.5800	-0.970%	1	477	-20.044%
2026-08-12	368.0000	373.2000	368.0000	373.2000	+0.865%	20	478	-20.820%
2026-08-11	387.0000	387.0000	366.2000	370.0000	-1.333%	39	487	-20.135%
2026-08-10	367.8300	375.0000	367.8300	375.0000	+9.906%	9	504	-21.200%
2026-08-07	341.0000	341.2000	341.0000	341.2000	+0.264%	2	512	-13.394%
2026-08-06	344.0000	346.0900	340.0000	340.3000	-8.275%	23	513	-13.165%
2026-08-05	371.0000	371.0000	371.0000	371.0000	+26.621%	1	501	-20.350%
2026-08-04	298.6000	299.2500	293.0000	293.0000	-9.006%	22	501	+0.853%
2026-07-31	317.5000	322.0000	317.5000	322.0000	-3.032%	2	520	-8.230%
2026-07-30	332.0700	332.0700	332.0700	332.0700	-12.151%	2	522	-11.013%
2026-07-28	381.6800	381.6800	378.0000	378.0000	+12.293%	2	523	-21.825%
2026-07-22	336.6200	336.6500	336.6200	336.6200	+0.739%	5	523	-12.216%
2026-07-21	334.1300	334.1700	334.1200	334.1500	-3.425%	204	523	-11.567%
2026-07-20	346.0000	346.0000	346.0000	346.0000	+4.157%	1	322	-14.595%
2026-07-14	329.6700	332.1900	329.6700	332.1900	-6.767%	2	323	-11.045%
2026-07-13	342.0000	356.8000	342.0000	356.3000	+0.477%	5	321	-17.064%
2026-07-10	355.6000	355.6000	354.6100	354.6100	-4.159%	3	321	-16.669%
2026-07-09	370.0000	370.0000	370.0000	370.0000	-3.896%	1	320	-20.135%
2026-07-08	380.7500	385.0000	380.7500	385.0000	-3.023%	4	319	-23.247%
2026-07-07	389.6900	397.0000	389.6900	397.0000	+7.845%	6	319	-25.567%
2026-07-06	368.1200	368.1200	368.1200	368.1200	-1.043%	1	323	-19.727%
2026-07-02	372.0000	372.0000	372.0000	372.0000	+5.067%	1	324	-20.565%
2026-07-01	354.0600	354.0600	354.0600	354.0600	-7.797%	1	324	-16.540%
2026-06-30	379.7400	384.0000	379.7400	384.0000	-0.260%	3	324	-23.047%
2026-06-29	379.0000	390.0000	373.7500	385.0000	+5.479%	9	323	-23.247%
2026-06-26	360.0000	365.0000	360.0000	365.0000	+16.316%	21	330	-19.041%
2026-06-25	304.0000	326.0000	304.0000	313.8000	+6.373%	12	349	-5.832%
2026-06-24	308.1500	308.1500	295.0000	295.0000	+2.627%	9	350	+0.169%
2026-06-22	294.0000	294.0000	287.4500	287.4500	-3.679%	26	346	+2.800%
2026-06-17	298.4300	298.4300	298.4300	298.4300	-4.420%	39	381	-0.982%
2026-06-16	323.7700	323.7700	312.2300	312.2300	+0.762%	3	381	-5.358%
2026-06-15	303.7900	316.3400	303.7900	309.8700	-6.666%	6	381	-4.637%
2026-06-12	330.9000	332.0000	326.7000	332.0000	-3.294%	4	378	-10.994%
2026-06-11	345.4800	345.4800	340.0000	343.3100	+6.562%	5	379	-13.926%
2026-06-10	321.9000	322.1700	321.9000	322.1700	-4.886%	6	377	-8.278%
2026-06-09	337.0200	338.7200	337.0000	338.7200	+1.742%	7	373	-12.760%
2026-06-08	329.8000	352.1100	329.8000	332.9200	+3.973%	48	370	-11.240%
2026-06-05	330.5400	330.5400	320.2000	320.2000	+4.521%	6	338	-7.714%
2026-06-04	304.8000	317.8500	304.8000	306.3500	+8.466%	9	342	-3.542%
2026-06-03	274.1000	284.4500	274.1000	282.4400	+6.799%	3	338	+4.624%
2026-06-02	258.0000	264.4600	258.0000	264.4600	-9.400%	3	336	+11.737%
2026-05-29	311.4300	311.4300	283.4000	291.9000	-6.741%	12	335	+1.233%
2026-05-28	286.7500	324.0000	286.7500	313.0000	+11.336%	11	332	-5.591%
2026-05-27	272.2600	281.1300	272.2600	281.1300	+4.626%	3	329	+5.112%
2026-05-26	264.1500	272.9000	264.1500	268.7000	+2.667%	6	329	+9.974%
2026-05-22	260.0000	261.7200	260.0000	261.7200	+5.184%	11	329	+12.907%
2026-05-21	238.1800	255.2500	238.1800	248.8200	+10.996%	6	329	+18.761%
2026-05-20	235.0400	235.0400	224.1700	224.1700	-2.535%	4	329	+31.820%
2026-05-19	225.3500	230.0000	225.3500	230.0000	+8.871%	3	332	+28.478%
2026-05-18	211.2600	211.2600	211.2600	211.2600	-7.496%	1	332	+39.875%
2026-05-15	228.3800	228.3800	228.3800	228.3800	+2.183%	1	332	+29.390%
2026-05-14	225.8000	225.8000	223.5000	223.5000	+6.938%	3	332	+32.215%
2026-05-11	195.0000	209.0000	195.0000	209.0000	+11.944%	7	331	+41.388%
2026-05-08	188.3100	188.3100	184.0000	186.7000	-11.542%	8	326	+58.275%
2026-05-06	210.1500	211.9400	210.1500	211.0600	-0.222%	3	324	+40.008%
2026-05-05	211.5300	211.5300	211.5300	211.5300	+8.421%	1	323	+39.696%
2026-05-04	199.0000	199.0000	194.9300	195.1000	-1.762%	4	322	+51.461%
2026-05-01	206.8500	206.8500	194.0000	198.6000	+9.645%	10	323	+48.792%
2026-04-30	160.5000	181.1300	160.5000	181.1300	+33.380%	21	323	+63.142%
2026-04-29	138.5000	138.5000	134.0000	135.8000	-6.409%	7	328	+117.599%
2026-04-28	146.9500	146.9500	141.4000	145.1000	-4.539%	5	325	+103.653%
2026-04-27	155.5000	157.9500	152.0000	152.0000	-0.816%	6	323	+94.408%
2026-04-24	155.0000	156.9000	142.0000	153.2500	-12.733%	33	327	+92.822%
2026-04-23	175.6100	175.6100	175.6100	175.6100	+2.265%	2	311	+68.271%
2026-04-22	171.7200	171.7200	171.7200	171.7200	+7.325%	1	311	+72.082%
2026-04-21	155.0000	160.0000	152.0000	160.0000	-9.890%	4	307	+84.688%
2026-04-20	178.1500	178.6000	177.5000	177.5600	+0.316%	10	307	+66.423%
2026-04-17	177.0000	177.0000	177.0000	177.0000	+4.394%	1	300	+66.949%
2026-04-16	170.0000	170.0000	169.5500	169.5500	+3.548%	2	300	+74.285%
2026-04-15	177.2500	177.2500	157.6000	163.7400	-6.594%	90	299	+80.469%
2026-04-14	177.0000	177.0000	175.3000	175.3000	-3.352%	4	271	+68.568%
2026-04-13	185.8000	185.8000	181.3800	181.3800	-2.442%	3	271	+62.918%
2026-04-10	185.9200	185.9200	185.9200	185.9200	-0.578%	1	270	+58.939%
2026-04-08	187.0000	187.0000	187.0000	187.0000	+0.917%	1	269	+58.021%
2026-04-07	185.3000	185.3000	185.3000	185.3000	-4.238%	1	269	+59.471%
2026-04-02	193.5000	193.5000	193.5000	193.5000	-3.985%	2	270	+52.713%
2026-04-01	201.9500	201.9500	201.5300	201.5300	+15.642%	3	270	+46.628%
2026-03-31	174.2700	174.2700	174.2700	174.2700	+9.028%	2	270	+69.564%
2026-03-27	156.0000	160.0900	156.0000	159.8400	-5.218%	4	270	+84.872%
2026-03-26	168.8500	168.8500	168.6400	168.6400	-3.991%	2	270	+75.225%
2026-03-23	175.6500	175.6500	175.6500	175.6500	-2.406%	4	269	+68.232%
2026-03-20	179.9800	179.9800	179.9800	179.9800	+0.134%	1	265	+64.185%
2026-03-19	180.0000	180.0000	179.7400	179.7400	+1.291%	3	265	+64.404%
2026-03-18	173.8000	177.4500	173.8000	177.4500	-4.468%	13	265	+66.526%
2026-03-17	198.9700	198.9700	185.7500	185.7500	-14.539%	3	261	+59.085%
2026-03-16	217.3500	217.3500	217.3500	217.3500	+0.240%	2	261	+35.956%
2026-03-12	216.5000	216.8300	216.5000	216.8300	-4.791%	5	261	+36.282%
2026-03-06	227.7400	227.7400	227.7400	227.7400	+6.445%	1	262	+29.753%
2026-03-05	213.9500	213.9500	213.9500	213.9500	-7.860%	1	262	+38.116%
2026-03-04	233.0000	233.0000	232.2000	232.2000	-0.769%	2	262	+27.261%
2026-03-03	230.8500	234.0000	230.0000	234.0000	-5.263%	7	261	+26.282%
2026-03-02	256.1300	263.0000	247.0000	247.0000	-2.756%	37	268	+19.636%
2026-02-27	254.0000	254.0000	254.0000	254.0000	+8.316%	4	256	+16.339%
2026-02-26	234.5000	234.5000	234.5000	234.5000	-5.842%	1	252	+26.013%
2026-02-25	247.0000	250.0000	247.0000	249.0500	-5.663%	5	252	+18.651%
2026-02-23	264.0000	264.0000	264.0000	264.0000	+11.392%	1	252	+11.932%
2026-02-20	237.0000	237.0000	237.0000	237.0000	-1.439%	5	252	+24.684%
2026-02-18	240.4600	240.4600	240.4600	240.4600	-6.798%	5	253	+22.889%
2026-02-17	256.3700	258.0000	256.3700	258.0000	+0.585%	2	253	+14.535%
2026-02-13	268.0300	268.0300	256.5000	256.5000	-3.208%	2	252	+15.205%
2026-02-12	251.6100	265.0000	251.6100	265.0000	+10.302%	4	252	+11.509%
2026-02-11	240.2500	240.2500	240.2500	240.2500	-11.347%	2	251	+22.997%
2026-02-09	289.8500	290.8700	271.0000	271.0000	+9.508%	3	251	+9.041%
2026-02-05	252.1300	254.5000	247.4700	247.4700	-17.759%	9	250	+19.408%
2026-02-04	302.5000	304.0000	294.0000	300.9100	+27.775%	21	245	-1.798%
2026-02-03	253.4400	253.4400	233.0000	235.5000	-10.456%	18	244	+25.478%
2026-02-02	261.0000	263.0000	261.0000	263.0000	+6.478%	4	236	+12.357%
2026-01-29	251.7000	252.9000	247.0000	247.0000	+3.917%	18	234	+19.636%
2026-01-28	237.6900	237.6900	237.6900	237.6900	-8.139%	1	221	+24.322%
2026-01-27	270.9000	270.9000	258.7500	258.7500	-6.440%	11	221	+14.203%
2026-01-23	276.5600	276.5600	276.5600	276.5600	-5.672%	1	221	+6.848%
2026-01-22	293.1900	293.1900	293.1900	293.1900	+18.821%	7	221	+0.788%
2026-01-15	260.0000	260.0000	244.0000	246.7500	-12.963%	14	221	+19.757%
2026-01-14	283.5000	283.5000	283.5000	283.5000	+1.106%	1	226	+4.233%
2026-01-12	276.7000	280.4000	276.7000	280.4000	-0.426%	2	225	+5.385%
2026-01-09	285.0800	285.0800	281.6000	281.6000	-9.161%	2	224	+4.936%
2026-01-08	317.0000	317.0000	310.0000	310.0000	+0.918%	2	224	-4.677%
2026-01-07	273.7500	313.9000	273.7500	307.1800	+18.993%	110	225	-3.802%
2026-01-05	284.5300	284.5300	258.1500	258.1500	-9.754%	9	226	+14.468%
2025-12-31	286.9500	286.9500	286.0500	286.0500	-1.701%	2	221	+3.304%
2025-12-30	291.0000	291.0000	291.0000	291.0000	-0.750%	2	221	+1.546%
2025-12-29	292.0200	293.4000	292.0200	293.2000	-0.862%	4	221	+0.784%
2025-12-23	291.6000	295.7500	291.6000	295.7500	+4.137%	2	219	-0.085%
2025-12-22	284.0000	284.0000	284.0000	284.0000	+6.367%	1	218	+4.049%
2025-12-17	267.0000	267.0000	267.0000	267.0000	-1.910%	5	218	+10.674%
2025-12-16	274.5900	274.5900	272.2000	272.2000	-1.018%	12	218	+8.560%
2025-12-15	271.7500	275.0000	271.7500	275.0000	+8.868%	4	216	+7.455%
2025-12-12	252.6000	252.6000	252.6000	252.6000	+3.712%	1	212	+16.983%
2025-12-11	252.9000	255.4200	243.5600	243.5600	+5.896%	10	211	+21.325%
2025-12-10	221.3600	230.0000	221.3600	230.0000	+2.816%	4	211	+28.478%
2025-12-09	236.8000	236.8000	223.7000	223.7000	-3.210%	8	210	+32.097%
2025-12-08	231.0600	231.7500	228.0000	231.1200	-3.900%	7	209	+27.856%
2025-12-05	244.2300	244.2300	240.5000	240.5000	-1.434%	9	207	+22.869%
2025-12-04	243.3300	244.0000	243.3300	244.0000	-21.795%	2	213	+21.107%
2025-11-26	312.0000	312.0000	312.0000	312.0000	+4.087%	1	212	-5.288%
2025-11-25	295.0000	299.7500	295.0000	299.7500	+6.294%	4	212	-1.418%
2025-11-24	281.4600	282.0000	281.4600	282.0000	+0.696%	2	210	+4.787%
2025-11-21	266.9900	283.1000	266.9900	280.0500	+1.974%	9	209	+5.517%
2025-11-20	274.6300	274.6300	274.6300	274.6300	+0.007%	1	210	+7.599%
2025-11-19	257.9100	274.6100	257.9100	274.6100	+4.299%	6	209	+7.607%
2025-11-18	261.2000	263.2900	261.2000	263.2900	+4.792%	5	207	+12.234%
2025-11-17	251.2500	251.2500	251.2500	251.2500	-3.105%	20	207	+17.612%
2025-11-14	250.2400	259.3000	250.2400	259.3000	+1.662%	5	207	+13.961%
2025-11-13	248.0500	261.3100	248.0500	255.0600	+4.366%	137	207	+15.855%
2025-11-12	240.4000	248.3200	238.1100	244.3900	+7.104%	42	99	+20.913%
2025-11-11	223.4200	229.9100	223.4200	228.1800	+6.836%	8	68	+29.503%
2025-11-10	203.5100	215.5700	203.5100	213.5800	+17.339%	13	71	+38.356%
2025-11-07	191.0000	191.0000	179.3000	182.0200	+1.687%	9	63	+62.345%
2025-11-06	179.0000	179.0000	179.0000	179.0000	-9.596%	1	60	+65.084%
2025-11-05	192.5600	202.6000	192.5600	198.0000	+16.081%	11	61	+49.242%
2025-11-04	169.0000	170.5700	167.1400	170.5700	+2.753%	8	58	+73.243%
2025-11-03	150.0000	166.0000	150.0000	166.0000	+22.239%	63	53	+78.012%
2025-10-30	127.0000	135.8000	127.0000	135.8000	+6.527%	2	53	+117.599%
2025-10-24	122.0000	127.4800	122.0000	127.4800	+7.397%	12	53	+131.801%
2025-10-23	118.5000	118.7000	118.5000	118.7000	+2.904%	2	52	+148.947%
2025-10-21	115.7500	115.7500	115.3500	115.3500	+1.630%	2	52	+156.177%
2025-10-20	113.5000	113.5000	113.5000	113.5000	+1.339%	1	52	+160.352%
2025-10-17	109.0000	112.0000	109.0000	112.0000	-6.511%	3	53	+163.839%
2025-10-16	119.8000	119.8000	119.8000	119.8000	-2.996%	30	52	+146.661%
2025-10-15	124.0000	124.0000	123.5000	123.5000	+8.333%	2	22	+139.271%
2025-10-14	115.5000	115.5000	114.0000	114.0000	-5.000%	3	22	+159.211%
2025-10-13	125.0000	125.0000	120.0000	120.0000	-11.491%	11	21	+146.250%
2025-10-06	135.7400	135.7400	135.5800	135.5800	+7.246%	3	10	+117.953%
2025-10-03	126.4200	126.4200	126.4200	126.4200	+6.351%	1	9	+133.745%
2025-10-02	118.8700	118.8700	118.8700	118.8700	-3.593%	3	9	+148.591%
2025-10-01	103.8300	123.3000	103.8300	123.3000	+34.754%	4	6	+139.659%
2025-09-30	92.0000	92.0000	91.5000	91.5000	+23.649%	2	5	+222.951%
2025-09-29	74.0000	74.0000	74.0000	74.0000	-5.128%	1	3	+299.324%
2025-09-26	78.0000	78.0000	78.0000	78.0000	+8.333%	1	2	+278.846%
2025-09-25	74.5000	74.5000	72.0000	72.0000	-11.111%	2	1	+310.417%
2025-09-24	81.9000	81.9000	81.0000	81.0000	0.000%	2	1	+264.815%