Dark

LLY20280121C1100
LLY Jan 21 2028 1100.00 Call (LLY280121C01100000)
option OPRA

EOD

Sep 8, 2026

239.65-2.184%(-5.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	239.9000	239.9000	232.3300	239.6500	-2.184%	3	431	0.000%
2026-09-04	245.0000	245.0000	245.0000	245.0000	-8.171%	1	426	-2.184%
2026-09-03	255.4800	266.8000	255.4800	266.8000	+4.627%	3	426	-10.176%
2026-08-31	254.7700	255.0000	254.7700	255.0000	-5.556%	3	426	-6.020%
2026-08-28	270.0000	270.0000	270.0000	270.0000	-2.273%	1	427	-11.241%
2026-08-27	277.6800	277.6800	276.2800	276.2800	-1.875%	5	426	-13.258%
2026-08-26	281.5600	281.5600	281.5600	281.5600	-17.692%	3	424	-14.885%
2026-08-21	342.0800	342.0800	342.0800	342.0800	-0.283%	10	423	-29.943%
2026-08-20	345.7500	345.7500	341.0500	343.0500	-3.821%	42	423	-30.141%
2026-08-19	346.3700	364.7400	346.3700	356.6800	+23.976%	25	418	-32.811%
2026-08-17	287.7000	287.7000	287.7000	287.7000	+1.661%	1	429	-16.701%
2026-08-14	285.8700	285.8700	278.3500	283.0000	-10.053%	17	430	-15.318%
2026-08-13	314.6300	314.6300	314.6300	314.6300	-2.892%	1	437	-23.831%
2026-08-10	324.9500	324.9500	324.0000	324.0000	+13.553%	2	436	-26.034%
2026-08-07	292.0000	295.7700	285.3300	285.3300	-2.016%	3	436	-16.010%
2026-08-06	289.1000	291.2000	289.1000	291.2000	-0.274%	2	438	-17.703%
2026-08-05	292.0000	292.0000	292.0000	292.0000	+18.699%	10	439	-17.928%
2026-08-04	256.9500	256.9500	246.0000	246.0000	-1.902%	12	449	-2.581%
2026-08-03	247.9200	250.7700	245.0000	250.7700	-10.462%	8	445	-4.434%
2026-07-30	276.0000	280.0700	276.0000	280.0700	-14.613%	24	439	-14.432%
2026-07-29	328.0000	328.0000	328.0000	328.0000	+6.476%	2	439	-26.936%
2026-07-27	308.0500	308.0500	308.0500	308.0500	+0.630%	1	437	-22.204%
2026-07-24	308.0000	308.0000	306.1200	306.1200	+9.407%	11	437	-21.714%
2026-07-22	279.9500	279.9500	279.8000	279.8000	+1.011%	5	438	-14.350%
2026-07-20	283.8900	283.8900	277.0000	277.0000	+2.875%	6	437	-13.484%
2026-07-15	269.2600	269.2600	269.2600	269.2600	-11.194%	1	431	-10.997%
2026-07-13	288.4500	303.2000	288.4500	303.2000	+1.191%	4	430	-20.960%
2026-07-10	299.6300	299.6300	299.6300	299.6300	-6.248%	1	429	-20.018%
2026-07-06	319.6000	319.6000	319.6000	319.6000	-0.368%	1	430	-25.016%
2026-06-26	310.3200	320.7800	304.4300	320.7800	+18.047%	8	429	-25.291%
2026-06-25	271.7400	271.7400	271.7400	271.7400	+8.310%	1	428	-11.809%
2026-06-24	257.2000	257.2000	250.8900	250.8900	+1.575%	3	428	-4.480%
2026-06-23	245.0000	247.0000	240.0000	247.0000	-0.803%	5	428	-2.976%
2026-06-22	246.6200	249.0000	246.6200	249.0000	+2.049%	2	429	-3.755%
2026-06-18	251.0000	251.0000	237.0000	244.0000	-2.146%	4	417	-1.783%
2026-06-17	254.0000	254.0000	249.3500	249.3500	-2.135%	15	417	-3.890%
2026-06-15	254.7900	254.7900	254.7900	254.7900	-7.762%	1	417	-5.942%
2026-06-12	281.4700	281.4700	276.2300	276.2300	+1.272%	2	418	-13.243%
2026-06-10	290.1000	290.1000	272.7600	272.7600	-4.719%	7	419	-12.139%
2026-06-09	286.2700	286.2700	286.2700	286.2700	+6.404%	1	424	-16.285%
2026-06-05	287.0000	287.0000	269.0400	269.0400	+2.355%	21	425	-10.924%
2026-06-04	243.0000	262.8500	243.0000	262.8500	+13.961%	7	445	-8.826%
2026-06-03	217.7100	230.6500	217.7100	230.6500	+5.803%	3	449	+3.902%
2026-06-02	211.6000	219.7100	209.8000	218.0000	-10.288%	16	448	+9.931%
2026-06-01	240.4000	243.0000	240.4000	243.0000	+0.066%	2	444	-1.379%
2026-05-29	245.0000	245.0000	234.5000	242.8400	-8.116%	9	443	-1.314%
2026-05-28	238.3000	264.3000	238.3000	264.2900	+16.787%	15	443	-9.323%
2026-05-26	226.3000	226.3000	226.3000	226.3000	+3.310%	5	457	+5.899%
2026-05-22	216.4900	219.0500	216.4900	219.0500	+14.089%	11	452	+9.404%
2026-05-20	192.0000	192.0000	192.0000	192.0000	+1.453%	1	456	+24.818%
2026-05-19	189.2500	189.2500	189.2500	189.2500	-0.536%	1	457	+26.631%
2026-05-13	185.0000	190.2700	185.0000	190.2700	+17.342%	2	457	+25.953%
2026-05-11	153.0000	171.9300	153.0000	162.1500	+10.456%	3	459	+47.795%
2026-05-08	154.0000	154.0000	146.8000	146.8000	-8.820%	12	458	+63.249%
2026-05-07	167.3500	167.3500	161.0000	161.0000	-4.012%	70	459	+48.851%
2026-05-05	167.7300	167.7300	167.7300	167.7300	+5.491%	1	427	+42.878%
2026-05-04	159.0000	159.0000	157.3000	159.0000	-7.397%	9	426	+50.723%
2026-05-01	171.7000	171.7000	171.7000	171.7000	+14.581%	5	423	+39.575%
2026-04-30	130.0000	149.8500	127.5100	149.8500	+36.451%	16	423	+59.927%
2026-04-29	108.6000	109.8200	104.7700	109.8200	-0.750%	11	420	+118.221%
2026-04-28	114.1000	114.1000	110.6500	110.6500	-2.080%	255	417	+116.584%
2026-04-24	111.0000	113.0000	111.0000	113.0000	-15.985%	2	162	+112.080%
2026-04-23	138.5300	138.5300	134.5000	134.5000	-1.753%	7	164	+78.178%
2026-04-22	136.9000	136.9000	136.9000	136.9000	+13.140%	3	171	+75.055%
2026-04-21	125.8500	127.2500	121.0000	121.0000	-14.373%	3	170	+98.058%
2026-04-20	141.3100	141.3100	141.3100	141.3100	+8.533%	1	170	+69.592%
2026-04-15	140.4000	140.8500	130.2000	130.2000	-10.207%	45	169	+84.063%
2026-04-13	147.0000	147.0000	145.0000	145.0000	+6.227%	17	155	+65.276%
2026-04-07	136.5000	136.5000	136.5000	136.5000	-10.227%	3	150	+75.568%
2026-04-02	152.0500	152.0500	152.0500	152.0500	-10.952%	5	145	+57.613%
2026-04-01	170.7500	170.7500	170.7500	170.7500	+22.401%	1	145	+40.351%
2026-03-31	139.5000	139.5000	139.5000	139.5000	+9.412%	3	144	+71.792%
2026-03-30	131.0000	131.0000	127.5000	127.5000	-4.494%	13	141	+87.961%
2026-03-26	134.9400	134.9400	133.5000	133.5000	-4.232%	2	138	+79.513%
2026-03-25	141.0000	141.0000	139.4000	139.4000	-5.106%	11	138	+71.915%
2026-03-23	146.9000	146.9000	146.9000	146.9000	+2.727%	1	131	+63.138%
2026-03-18	142.5400	143.0000	142.5400	143.0000	-3.969%	2	132	+67.587%
2026-03-17	155.1200	155.1200	148.9100	148.9100	-18.517%	7	131	+60.936%
2026-03-16	182.7500	182.7500	182.7500	182.7500	-1.163%	2	130	+31.135%
2026-03-13	189.0000	189.0000	184.9000	184.9000	+1.873%	6	130	+29.611%
2026-03-12	181.5000	181.5000	181.5000	181.5000	-3.324%	3	127	+32.039%
2026-03-11	187.7400	187.7400	187.7400	187.7400	+0.990%	1	127	+27.650%
2026-03-09	185.9000	185.9000	185.9000	185.9000	+4.703%	3	126	+28.913%
2026-03-06	177.5500	177.5500	177.5500	177.5500	-1.086%	5	124	+34.976%
2026-03-05	182.4200	182.4200	179.5000	179.5000	-12.439%	3	123	+33.510%
2026-03-02	209.0000	209.0000	205.0000	205.0000	+5.128%	2	123	+16.902%
2026-02-26	195.0000	195.0000	195.0000	195.0000	-5.592%	3	123	+22.897%
2026-02-25	206.5500	206.5500	206.5500	206.5500	-4.109%	1	121	+16.025%
2026-02-23	217.5000	217.5000	215.4000	215.4000	+11.751%	6	121	+11.258%
2026-02-20	190.0000	192.7500	190.0000	192.7500	-13.176%	3	121	+24.332%
2026-02-17	227.0000	227.0000	222.0000	222.0000	+2.309%	6	123	+7.950%
2026-02-13	226.5000	226.5000	216.9900	216.9900	+0.902%	20	123	+10.443%
2026-02-12	217.5000	217.5000	215.0500	215.0500	+4.393%	6	123	+11.439%
2026-02-11	206.0000	206.0000	206.0000	206.0000	-6.240%	1	123	+16.335%
2026-02-09	228.9000	228.9000	219.7100	219.7100	+2.191%	7	122	+9.076%
2026-02-06	223.5000	223.5000	215.0000	215.0000	+3.281%	10	121	+11.465%
2026-02-05	224.9200	224.9200	207.9000	208.1700	-18.556%	6	114	+15.122%
2026-02-04	256.2100	260.0800	250.3800	255.6000	+21.714%	13	113	-6.240%
2026-02-03	211.9900	211.9900	210.0000	210.0000	-3.670%	2	117	+14.119%
2026-02-02	218.0000	218.0000	218.0000	218.0000	+4.306%	1	116	+9.931%
2026-01-30	209.0000	209.0000	209.0000	209.0000	+2.051%	3	117	+14.665%
2026-01-29	210.9000	210.9000	204.8000	204.8000	+3.018%	8	117	+17.017%
2026-01-28	200.0000	200.0000	198.8000	198.8000	-12.423%	4	117	+20.548%
2026-01-27	227.0000	227.0000	227.0000	227.0000	+0.956%	1	117	+5.573%
2026-01-26	224.8500	224.8500	224.8500	224.8500	-3.340%	4	116	+6.582%
2026-01-23	234.0300	234.0300	232.1000	232.6200	-5.312%	14	116	+3.022%
2026-01-22	245.6700	245.6700	245.6700	245.6700	+3.658%	1	109	-2.450%
2026-01-21	220.6300	237.0000	220.6300	237.0000	+8.940%	7	109	+1.118%
2026-01-20	216.1200	219.0000	214.4200	217.5500	+2.376%	92	112	+10.159%
2026-01-15	212.5000	212.5000	212.5000	212.5000	-13.887%	1	109	+12.776%
2026-01-13	246.8000	246.8000	246.7700	246.7700	-3.212%	2	108	-2.885%
2026-01-09	254.9600	254.9600	254.9600	254.9600	-0.682%	1	107	-6.005%
2026-01-07	257.5000	257.5000	256.7100	256.7100	+13.088%	3	107	-6.646%
2026-01-06	230.0000	230.0000	227.0000	227.0000	+4.628%	5	106	+5.573%
2026-01-05	244.2500	244.2500	216.5500	216.9600	-8.165%	10	107	+10.458%
2026-01-02	226.5000	236.2500	226.4900	236.2500	-1.828%	5	107	+1.439%
2025-12-31	239.4400	241.2700	239.4400	240.6500	-2.055%	10	100	-0.416%
2025-12-29	246.5500	246.5500	245.7000	245.7000	+1.320%	7	100	-2.462%
2025-12-26	242.5000	242.5000	242.5000	242.5000	-0.818%	1	98	-1.175%
2025-12-24	244.5000	244.5000	244.5000	244.5000	+1.444%	10	98	-1.984%
2025-12-19	238.0000	241.0200	238.0000	241.0200	+6.176%	2	98	-0.568%
2025-12-17	227.0000	227.0000	227.0000	227.0000	0.000%	2	98	+5.573%
2025-12-16	227.0000	227.0000	226.8000	227.0000	-2.345%	4	99	+5.573%
2025-12-15	232.4500	232.4500	232.4500	232.4500	+10.218%	1	98	+3.097%
2025-12-12	210.9000	210.9000	210.9000	210.9000	+4.603%	2	97	+13.632%
2025-12-11	201.6200	201.6200	201.6200	201.6200	+8.049%	1	95	+18.862%
2025-12-10	186.6000	186.6000	186.6000	186.6000	+0.377%	3	95	+28.430%
2025-12-09	185.9000	185.9000	185.9000	185.9000	-3.056%	2	98	+28.913%
2025-12-08	192.0000	192.0000	190.0700	191.7600	-2.223%	4	96	+24.974%
2025-12-05	208.6000	208.6000	196.1200	196.1200	-2.510%	4	98	+22.196%
2025-12-04	201.3000	201.3000	201.0000	201.1700	-12.561%	4	95	+19.128%
2025-12-01	230.0700	230.0700	230.0700	230.0700	-4.678%	2	95	+4.164%
2025-11-28	242.5000	243.0000	241.3600	241.3600	-5.722%	4	95	-0.708%
2025-11-26	262.4300	262.4300	256.0100	256.0100	-2.495%	2	95	-6.390%
2025-11-25	249.5000	262.6500	249.5000	262.5600	+15.032%	57	95	-8.726%
2025-11-24	228.2500	228.2500	228.2500	228.2500	-3.895%	1	52	+4.995%
2025-11-21	239.2000	239.2000	237.5000	237.5000	+4.497%	7	51	+0.905%
2025-11-20	225.2300	227.2800	225.2300	227.2800	-0.577%	4	49	+5.443%
2025-11-19	228.6000	228.6000	228.6000	228.6000	+3.066%	2	50	+4.834%
2025-11-18	218.3000	221.8800	218.3000	221.8000	+1.242%	6	50	+8.048%
2025-11-14	217.0000	219.0800	213.0500	219.0800	+0.750%	8	50	+9.389%
2025-11-13	213.3400	217.4500	211.8500	217.4500	+6.073%	21	46	+10.209%
2025-11-12	199.8200	206.0000	199.0000	205.0000	+8.071%	15	45	+16.902%
2025-11-11	192.5000	192.5000	189.6900	189.6900	+20.171%	3	45	+26.338%
2025-11-06	157.8500	157.8500	157.8500	157.8500	-5.665%	1	46	+51.821%
2025-11-05	160.2900	167.4100	160.2900	167.3300	+23.127%	5	45	+43.220%
2025-11-04	135.9000	135.9000	135.9000	135.9000	+13.250%	1	41	+76.343%
2025-11-03	120.0000	120.0000	120.0000	120.0000	+24.740%	1	41	+99.708%
2025-10-27	96.2000	96.2000	96.2000	96.2000	+5.656%	1	41	+149.116%
2025-10-22	90.3500	91.0500	90.3500	91.0500	+1.155%	2	41	+163.207%
2025-10-21	90.0100	90.0100	90.0100	90.0100	+0.469%	2	40	+166.248%
2025-10-20	89.5900	89.5900	89.5900	89.5900	+5.512%	1	40	+167.496%
2025-10-17	87.2900	87.2900	84.9100	84.9100	-5.065%	11	39	+182.240%
2025-10-14	92.4100	92.4100	89.4400	89.4400	-6.149%	2	47	+167.945%
2025-10-13	98.5900	98.5900	94.3500	95.3000	-14.911%	9	47	+151.469%
2025-10-10	112.0000	112.0000	112.0000	112.0000	+4.186%	12	45	+113.973%
2025-10-06	109.1200	109.9500	107.5000	107.5000	+8.850%	13	35	+122.930%
2025-10-03	100.3500	100.3500	98.7600	98.7600	+10.149%	8	26	+142.659%
2025-10-02	89.6500	89.6600	89.6500	89.6600	-4.373%	17	18	+167.288%
2025-10-01	93.7600	93.7600	93.7600	93.7600	0.000%	1	1	+155.599%