Dark

LLY20280121C1200
LLY Jan 21 2028 1200.00 Call (LLY280121C01200000)
option OPRA

EOD

Sep 8, 2026

191.50-5.665%(-11.50)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	202.3700	202.3700	189.0000	191.5000	-5.665%	9	210	0.000%
2026-09-04	209.6000	209.6000	203.0000	203.0000	-8.087%	3	202	-5.665%
2026-09-02	220.8600	220.8600	220.8600	220.8600	+3.254%	1	202	-13.293%
2026-08-31	206.7500	213.9000	206.7500	213.9000	-4.552%	5	202	-10.472%
2026-08-28	219.2000	224.1000	219.2000	224.1000	-4.800%	9	202	-14.547%
2026-08-27	232.9900	235.4000	228.0000	235.4000	+0.362%	4	199	-18.649%
2026-08-26	238.0000	245.8500	233.0000	234.5500	-19.658%	28	200	-18.354%
2026-08-21	293.9500	293.9500	291.9400	291.9400	+0.209%	57	179	-34.404%
2026-08-20	296.2000	296.2000	291.3300	291.3300	-1.571%	2	190	-34.267%
2026-08-19	295.9800	295.9800	295.9800	295.9800	+13.302%	1	191	-35.300%
2026-08-18	261.0000	261.2300	261.0000	261.2300	+7.370%	3	192	-26.693%
2026-08-17	243.0000	244.3700	243.0000	243.3000	-7.490%	13	190	-21.291%
2026-08-10	263.0000	263.0000	263.0000	263.0000	+18.468%	1	187	-27.186%
2026-08-05	230.6100	230.6100	222.0000	222.0000	+10.174%	2	188	-13.739%
2026-08-04	205.0000	205.0000	201.5000	201.5000	-3.125%	8	187	-4.963%
2026-08-03	208.1700	208.1700	203.0000	208.0000	-3.346%	8	186	-7.933%
2026-07-31	215.2000	215.2000	215.2000	215.2000	-8.034%	1	187	-11.013%
2026-07-30	236.2100	236.2500	230.0000	234.0000	-11.555%	8	187	-18.162%
2026-07-29	272.2700	272.2700	264.5700	264.5700	-3.793%	5	187	-27.618%
2026-07-28	278.1500	280.5200	275.0000	275.0000	+4.076%	4	188	-30.364%
2026-07-24	259.1600	264.2300	256.0000	264.2300	+4.899%	3	187	-27.525%
2026-07-23	226.2000	253.2500	226.2000	251.8900	+4.985%	16	186	-23.975%
2026-07-22	239.9300	239.9300	239.9300	239.9300	+1.536%	1	186	-20.185%
2026-07-21	228.6500	236.3000	228.6500	236.3000	-3.814%	3	187	-18.959%
2026-07-17	245.9000	252.0000	245.6700	245.6700	+1.061%	4	185	-22.050%
2026-07-16	228.8500	243.0900	228.8500	243.0900	+6.853%	2	182	-21.223%
2026-07-15	226.0000	227.8500	226.0000	227.5000	-2.778%	5	181	-15.824%
2026-07-14	234.0000	234.0000	234.0000	234.0000	-8.836%	1	180	-18.162%
2026-07-13	243.8900	256.6800	243.8900	256.6800	+2.841%	2	180	-25.393%
2026-07-10	249.5900	249.5900	249.5900	249.5900	-7.559%	1	179	-23.274%
2026-07-09	283.1500	283.1500	270.0000	270.0000	-1.947%	2	178	-29.074%
2026-07-08	276.2000	283.0000	275.3600	275.3600	-4.022%	7	178	-30.455%
2026-07-07	290.7800	290.7800	286.5000	286.9000	+6.933%	3	171	-33.252%
2026-07-06	265.3500	268.3000	265.3500	268.3000	+0.607%	2	172	-28.625%
2026-07-02	256.3000	282.7900	256.3000	266.6800	+5.884%	8	170	-28.191%
2026-07-01	262.0000	262.0000	251.8600	251.8600	-8.244%	6	170	-23.966%
2026-06-30	275.3500	275.3500	274.4900	274.4900	-3.321%	2	170	-30.234%
2026-06-29	286.6500	286.6500	269.4300	283.9200	+4.122%	9	169	-32.551%
2026-06-26	264.1300	272.6800	262.2500	272.6800	+23.429%	8	170	-29.771%
2026-06-25	211.4000	220.9200	211.4000	220.9200	+7.519%	2	170	-13.317%
2026-06-24	205.4700	205.4700	205.4700	205.4700	+0.909%	1	169	-6.799%
2026-06-23	203.6200	203.6200	203.6200	203.6200	-1.103%	1	168	-5.952%
2026-06-22	205.8900	205.8900	205.8900	205.8900	+3.462%	1	167	-6.989%
2026-06-18	199.0000	199.0000	199.0000	199.0000	-4.290%	1	165	-3.769%
2026-06-17	208.5500	208.5500	207.9200	207.9200	-5.880%	2	165	-7.897%
2026-06-15	211.1500	220.9100	211.1500	220.9100	-3.889%	2	165	-13.313%
2026-06-12	229.8500	229.8500	229.8500	229.8500	-6.462%	2	166	-16.685%
2026-06-11	225.5000	245.7300	225.5000	245.7300	+6.951%	9	166	-22.069%
2026-06-10	238.0000	238.0000	229.6700	229.7600	-7.727%	11	164	-16.652%
2026-06-09	250.5000	250.5000	249.0000	249.0000	+2.719%	2	159	-23.092%
2026-06-08	247.2500	249.8400	242.4100	242.4100	+2.521%	5	158	-21.002%
2026-06-05	233.8500	239.4500	227.1800	236.4500	+9.655%	4	158	-19.010%
2026-06-04	219.0000	219.2000	215.6300	215.6300	+14.917%	12	156	-11.190%
2026-06-03	174.1000	187.6400	174.1000	187.6400	+2.676%	5	149	+2.057%
2026-06-02	182.1000	182.7500	182.1000	182.7500	-8.898%	5	148	+4.788%
2026-05-29	204.4000	204.4000	194.0000	200.6000	-8.652%	7	150	-4.536%
2026-05-28	205.8100	232.8600	205.8100	219.6000	+14.025%	22	145	-12.796%
2026-05-27	182.3000	192.5900	182.3000	192.5900	+4.289%	3	144	-0.566%
2026-05-26	184.6700	184.6700	184.6700	184.6700	+3.168%	5	143	+3.698%
2026-05-22	177.0000	179.0000	177.0000	179.0000	+7.831%	2	138	+6.983%
2026-05-21	156.9000	166.0000	156.9000	166.0000	+8.497%	2	138	+15.361%
2026-05-19	138.6000	153.0000	138.6000	153.0000	+0.824%	4	138	+25.163%
2026-05-13	151.7500	151.7500	151.7500	151.7500	+17.956%	1	135	+26.194%
2026-05-11	128.5600	128.9500	128.0000	128.6500	+5.754%	7	134	+48.853%
2026-05-08	135.1000	135.1000	121.6500	121.6500	-4.887%	5	132	+57.419%
2026-05-07	134.8000	134.8000	127.9000	127.9000	-8.643%	4	132	+49.726%
2026-05-06	140.0000	140.0000	140.0000	140.0000	-0.639%	5	130	+36.786%
2026-05-05	136.0000	140.9000	135.1100	140.9000	+8.862%	4	128	+35.912%
2026-05-04	129.4300	129.4300	129.4300	129.4300	-4.402%	1	128	+47.956%
2026-05-01	135.3900	135.3900	135.3900	135.3900	+20.572%	1	127	+41.443%
2026-04-30	103.2700	114.6200	103.2700	112.2900	+36.939%	7	127	+70.541%
2026-04-29	83.5000	83.5000	82.0000	82.0000	-7.554%	13	127	+133.537%
2026-04-28	90.2600	90.2600	88.7000	88.7000	-6.018%	2	116	+115.896%
2026-04-27	94.1000	94.3800	94.1000	94.3800	+1.648%	2	116	+102.903%
2026-04-24	91.9500	94.5000	91.3400	92.8500	-18.553%	9	115	+106.247%
2026-04-20	114.2500	114.2500	113.1500	114.0000	+7.547%	3	119	+67.982%
2026-04-16	106.0000	106.0000	106.0000	106.0000	-6.731%	1	118	+80.660%
2026-04-15	113.6500	113.6500	113.6500	113.6500	-2.051%	1	118	+68.500%
2026-04-13	119.5000	119.5000	115.0000	116.0300	-2.430%	6	119	+65.044%
2026-04-10	118.9200	118.9200	118.9200	118.9200	-2.684%	1	115	+61.033%
2026-04-08	121.4000	122.2000	121.4000	122.2000	+10.080%	2	114	+56.710%
2026-03-31	111.0100	111.0100	111.0100	111.0100	+11.849%	1	114	+72.507%
2026-03-30	101.6500	101.6500	99.2500	99.2500	-1.587%	2	114	+92.947%
2026-03-27	101.5000	101.5000	100.8500	100.8500	-9.348%	2	114	+89.886%
2026-03-25	111.2500	111.2500	111.2500	111.2500	-4.260%	50	114	+72.135%
2026-03-23	116.2000	116.2000	116.2000	116.2000	+1.591%	1	69	+64.802%
2026-03-18	114.3800	114.3800	114.3800	114.3800	-8.496%	1	69	+67.424%
2026-03-17	127.8700	127.8700	125.0000	125.0000	-16.583%	2	70	+53.200%
2026-03-06	145.0000	149.8500	144.2500	149.8500	+3.702%	18	70	+27.794%
2026-03-05	144.5000	144.5000	144.5000	144.5000	-8.050%	1	74	+32.526%
2026-03-03	156.1000	157.1500	156.1000	157.1500	-13.110%	2	74	+21.858%
2026-02-24	180.8600	180.8600	180.8600	180.8600	-3.890%	1	73	+5.883%
2026-02-23	187.2200	188.1800	187.2200	188.1800	+16.125%	3	73	+1.764%
2026-02-18	162.0500	162.0500	162.0500	162.0500	-8.771%	1	75	+18.173%
2026-02-17	181.3900	181.3900	177.6300	177.6300	+5.921%	3	74	+7.808%
2026-02-11	168.3000	168.8000	167.7000	167.7000	-4.237%	22	71	+14.192%
2026-02-05	175.1200	175.1200	175.1200	175.1200	-14.157%	2	67	+9.354%
2026-02-04	207.9500	218.5000	204.0000	204.0000	+13.333%	8	65	-6.127%
2026-02-03	180.0000	180.0000	180.0000	180.0000	-0.183%	1	59	+6.389%
2026-01-30	170.0000	180.3300	170.0000	180.3300	+8.352%	6	60	+6.194%
2026-01-28	165.0000	166.6500	165.0000	166.4300	-10.038%	3	60	+15.063%
2026-01-26	185.0000	185.0000	185.0000	185.0000	-4.145%	1	61	+3.514%
2026-01-23	193.0000	193.0000	193.0000	193.0000	-6.651%	3	61	-0.777%
2026-01-22	202.0000	206.7500	202.0000	206.7500	+14.182%	5	58	-7.376%
2026-01-20	181.0700	181.0700	181.0700	181.0700	+3.688%	1	61	+5.760%
2026-01-15	172.9500	174.6300	172.9500	174.6300	-10.012%	3	61	+9.660%
2026-01-14	194.0600	194.0600	194.0600	194.0600	-3.740%	3	60	-1.319%
2026-01-13	204.0000	204.0000	201.2000	201.6000	-5.321%	7	57	-5.010%
2026-01-09	212.9300	212.9300	212.9300	212.9300	+6.327%	4	59	-10.064%
2026-01-08	232.0000	232.0000	200.2600	200.2600	-3.256%	3	55	-4.374%
2026-01-07	201.5000	207.0000	201.5000	207.0000	+8.377%	4	56	-7.488%
2026-01-05	191.0000	191.0000	191.0000	191.0000	-4.261%	2	57	+0.262%
2026-01-02	199.5000	199.5000	199.5000	199.5000	-0.746%	2	57	-4.010%
2025-12-31	201.0800	202.0000	200.8000	201.0000	-2.190%	9	60	-4.726%
2025-12-26	205.5100	205.5100	205.5000	205.5000	-1.439%	6	60	-6.813%
2025-12-22	208.5000	208.5000	208.5000	208.5000	+10.125%	1	56	-8.153%
2025-12-16	189.3300	189.3300	189.3300	189.3300	+8.343%	2	56	+1.146%
2025-12-12	174.7500	174.7500	174.7500	174.7500	+4.986%	1	55	+9.585%
2025-12-11	172.5500	172.5500	166.4500	166.4500	+6.019%	2	56	+15.050%
2025-12-10	151.0000	157.0400	151.0000	157.0000	-0.978%	4	56	+21.975%
2025-12-08	162.5000	162.5000	156.1200	158.5500	-3.176%	5	56	+20.782%
2025-12-05	165.0000	166.7900	163.7500	163.7500	-2.063%	8	53	+16.947%
2025-12-04	167.2000	167.2000	167.2000	167.2000	-10.108%	1	54	+14.533%
2025-12-03	186.0000	186.0000	186.0000	186.0000	-3.326%	1	54	+2.957%
2025-12-02	192.4000	192.4000	192.4000	192.4000	-12.294%	1	53	-0.468%
2025-11-26	220.1800	220.1800	219.3700	219.3700	+0.352%	2	52	-12.705%
2025-11-25	212.0800	218.6000	212.0800	218.6000	+9.213%	3	52	-12.397%
2025-11-24	199.8000	200.1600	199.8000	200.1600	+1.501%	2	52	-4.327%
2025-11-21	197.2000	197.2000	197.2000	197.2000	+3.381%	1	50	-2.890%
2025-11-19	190.7500	190.7500	190.7500	190.7500	+9.000%	1	50	+0.393%
2025-11-17	171.1500	175.0000	171.1500	175.0000	-4.330%	7	50	+9.429%
2025-11-14	182.9200	182.9200	182.9200	182.9200	+1.883%	3	46	+4.691%
2025-11-13	181.7500	183.8000	179.5400	179.5400	+4.196%	6	46	+6.661%
2025-11-12	160.0000	172.3100	160.0000	172.3100	+12.731%	11	43	+11.137%
2025-11-11	156.2000	156.2000	152.8500	152.8500	+4.871%	2	41	+25.286%
2025-11-10	145.7500	145.7500	145.7500	145.7500	+20.984%	1	41	+31.389%
2025-11-07	117.1500	120.4700	117.1500	120.4700	-6.176%	2	41	+58.961%
2025-11-06	122.3300	128.4000	122.3300	128.4000	+0.983%	3	40	+49.143%
2025-11-05	123.4700	134.0000	123.4700	127.1500	+15.465%	18	40	+50.610%
2025-11-04	105.0000	110.1200	105.0000	110.1200	+13.737%	24	25	+73.901%
2025-11-03	96.8200	96.8200	96.8200	96.8200	+14.920%	1	3	+97.790%
2025-10-30	79.5000	84.2500	79.5000	84.2500	+26.692%	2	3	+127.300%
2025-10-17	67.8500	68.0000	66.5000	66.5000	-24.000%	3	2	+187.970%
2025-10-10	87.5000	87.5000	87.5000	87.5000	0.000%	1	1	+118.857%