Dark

LLY20280121C1300
LLY Jan 21 2028 1300.00 Call (LLY280121C01300000)
option OPRA

EOD

Sep 9, 2026

150.85-3.850%(-6.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	150.8500	150.8500	150.8500	150.8500	-3.850%	1	744	0.000%
2026-09-08	161.6500	161.6500	156.8900	156.8900	-18.286%	2	743	-3.850%
2026-09-01	190.6000	192.0000	190.6000	192.0000	+9.122%	2	743	-21.432%
2026-08-31	173.8000	178.1500	173.1300	175.9500	-12.025%	7	743	-14.265%
2026-08-26	200.0000	200.0000	200.0000	200.0000	-11.622%	10	741	-24.575%
2026-08-24	226.3000	226.3000	226.3000	226.3000	-8.102%	1	741	-33.341%
2026-08-21	243.5000	246.5000	243.5000	246.2500	+5.258%	3	740	-38.741%
2026-08-20	250.2000	250.2000	233.9500	233.9500	-9.675%	6	740	-35.520%
2026-08-19	265.0000	265.0000	245.0500	259.0100	+17.732%	16	737	-41.759%
2026-08-18	212.5500	220.0000	212.5500	220.0000	+9.453%	2	742	-31.432%
2026-08-17	203.5000	203.5000	200.3300	201.0000	+3.337%	7	741	-24.950%
2026-08-14	193.8800	194.5100	193.8800	194.5100	-11.959%	2	740	-22.446%
2026-08-13	220.9300	220.9300	220.9300	220.9300	-0.750%	1	740	-31.720%
2026-08-12	214.9500	222.6000	214.1500	222.6000	-0.358%	4	740	-32.233%
2026-08-11	222.0000	223.4000	221.3000	223.4000	+1.086%	20	741	-32.475%
2026-08-10	223.0000	223.0500	221.0000	221.0000	+12.755%	174	741	-31.742%
2026-08-05	213.2500	213.2500	196.0000	196.0000	+14.633%	16	738	-23.036%
2026-08-03	178.0000	178.0000	170.9800	170.9800	-1.452%	6	731	-11.773%
2026-07-31	175.9300	175.9300	173.5000	173.5000	-10.164%	2	726	-13.055%
2026-07-30	193.1300	193.1300	193.1300	193.1300	-17.367%	1	727	-21.892%
2026-07-29	233.7200	233.7200	233.7200	233.7200	+0.490%	1	726	-35.457%
2026-07-28	236.0000	236.2900	232.5800	232.5800	+5.059%	3	726	-35.141%
2026-07-27	223.1000	223.1000	219.6500	221.3800	-0.158%	3	727	-31.859%
2026-07-24	218.0700	221.7300	218.0700	221.7300	+5.365%	11	724	-31.967%
2026-07-23	204.6200	211.4500	204.6200	210.4400	+6.763%	9	725	-28.317%
2026-07-21	197.1100	197.1100	197.1100	197.1100	-6.017%	1	722	-23.469%
2026-07-10	209.7300	209.7300	209.7300	209.7300	-9.294%	3	722	-28.074%
2026-07-08	231.2200	231.2200	231.2200	231.2200	-6.008%	1	722	-34.759%
2026-07-07	244.0000	246.0000	244.0000	246.0000	+3.145%	6	721	-38.679%
2026-07-02	242.0700	242.0700	238.5000	238.5000	+12.937%	2	721	-36.751%
2026-07-01	211.1800	211.1800	211.1800	211.1800	-9.481%	5	721	-28.568%
2026-06-30	233.3000	233.3000	233.3000	233.3000	+0.560%	1	721	-35.341%
2026-06-29	232.0000	232.0000	232.0000	232.0000	+1.754%	1	720	-34.978%
2026-06-26	228.0000	228.0000	228.0000	228.0000	+43.396%	11	721	-33.838%
2026-06-18	159.0000	159.0000	159.0000	159.0000	-13.620%	3	732	-5.126%
2026-06-15	175.2000	184.0700	175.2000	184.0700	-5.255%	3	732	-18.047%
2026-06-12	200.0000	200.0000	194.2800	194.2800	-5.772%	11	731	-22.354%
2026-06-11	206.0000	206.1800	206.0000	206.1800	+7.151%	6	725	-26.836%
2026-06-10	203.0000	207.2500	192.4200	192.4200	-5.598%	4	721	-21.604%
2026-06-09	202.9500	203.8300	202.9500	203.8300	+0.394%	2	720	-25.992%
2026-06-08	203.0300	203.0300	203.0300	203.0300	+4.903%	1	720	-25.701%
2026-06-05	195.5000	195.5000	193.5400	193.5400	+4.616%	10	719	-22.057%
2026-06-04	185.0000	185.0000	185.0000	185.0000	+15.639%	2	722	-18.459%
2026-05-27	159.9800	159.9800	159.9500	159.9800	+5.202%	13	724	-5.707%
2026-05-26	152.0700	152.0700	152.0700	152.0700	+39.258%	1	714	-0.802%
2026-05-19	110.2000	110.2000	109.2000	109.2000	-3.789%	2	715	+38.141%
2026-05-18	116.0000	116.0000	113.5000	113.5000	-3.568%	7	711	+32.907%
2026-05-14	118.8000	118.8000	117.7000	117.7000	+5.428%	25	711	+28.165%
2026-05-12	108.9000	111.6400	108.5000	111.6400	+7.886%	56	701	+35.122%
2026-05-11	103.4400	104.8500	102.2900	103.4800	+12.259%	16	701	+45.777%
2026-05-08	98.2500	98.2500	92.1800	92.1800	-10.678%	8	643	+63.647%
2026-05-07	104.7500	104.7500	101.6200	103.2000	-4.964%	31	642	+46.172%
2026-05-05	103.0000	108.5900	103.0000	108.5900	+8.050%	2	635	+38.917%
2026-05-04	100.5000	100.5000	100.5000	100.5000	-6.944%	1	634	+50.100%
2026-05-01	108.0000	108.0000	108.0000	108.0000	+20.133%	1	633	+39.676%
2026-04-30	90.0000	90.0000	89.5000	89.9000	+39.879%	8	633	+67.798%
2026-04-29	64.2700	64.2700	64.2700	64.2700	-9.351%	3	632	+134.713%
2026-04-28	70.9900	71.5000	70.9000	70.9000	-4.832%	12	634	+112.764%
2026-04-27	74.5000	74.5000	74.5000	74.5000	-12.845%	4	631	+102.483%
2026-04-23	85.0700	85.4800	85.0700	85.4800	+0.565%	4	628	+76.474%
2026-04-22	85.0000	85.0000	85.0000	85.0000	+3.570%	5	631	+77.471%
2026-04-21	82.0700	82.0700	82.0700	82.0700	-2.298%	3	628	+83.807%
2026-04-15	88.6100	88.6100	84.0000	84.0000	-10.371%	3	628	+79.583%
2026-04-14	93.7200	93.7200	93.7200	93.7200	+0.139%	1	629	+60.958%
2026-04-13	91.5000	93.5900	91.5000	93.5900	-2.713%	11	629	+61.182%
2026-04-10	96.2000	96.2000	96.2000	96.2000	-3.800%	1	626	+56.809%
2026-04-09	100.0000	100.0000	100.0000	100.0000	+11.111%	2	626	+50.850%
2026-04-07	87.6500	90.0000	87.6500	90.0000	-15.517%	2	626	+67.611%
2026-04-01	96.0500	106.5300	96.0500	106.5300	+18.895%	2	626	+41.603%
2026-03-31	89.8000	89.8000	89.6000	89.6000	+7.113%	2	625	+68.359%
2026-03-30	81.1200	83.6500	77.0000	83.6500	+1.826%	16	626	+80.335%
2026-03-27	82.4700	82.4700	80.3000	82.1500	-3.353%	59	638	+83.628%
2026-03-26	85.0000	85.0000	85.0000	85.0000	-4.063%	1	633	+77.471%
2026-03-25	89.7200	89.7200	88.6000	88.6000	0.000%	6	634	+70.260%
2026-03-20	88.6000	88.6000	88.6000	88.6000	-2.637%	12	631	+70.260%
2026-03-18	90.2000	91.0000	90.2000	91.0000	-25.410%	14	631	+65.769%
2026-03-12	122.0000	122.0000	122.0000	122.0000	-0.950%	1	618	+23.648%
2026-03-11	123.1700	123.1700	123.1700	123.1700	+3.244%	1	619	+22.473%
2026-03-05	119.3000	119.3000	119.3000	119.3000	-7.138%	1	618	+26.446%
2026-03-04	128.4700	128.4700	128.4700	128.4700	+0.524%	1	618	+17.420%
2026-03-03	127.8700	128.2500	127.0200	127.8000	-9.937%	96	617	+18.036%
2026-03-02	141.9000	141.9000	141.9000	141.9000	+2.072%	1	613	+6.307%
2026-02-27	136.2000	139.0200	136.2000	139.0200	+0.448%	2	612	+8.510%
2026-02-25	141.5000	141.5000	138.4000	138.4000	-6.258%	3	608	+8.996%
2026-02-24	148.5000	149.2100	147.6000	147.6400	-3.818%	8	608	+2.174%
2026-02-23	145.9000	153.5000	145.9000	153.5000	+21.152%	2	608	-1.726%
2026-02-20	126.7000	126.7000	126.7000	126.7000	-5.764%	1	608	+19.061%
2026-02-19	134.4500	134.4500	134.4500	134.4500	+0.901%	1	607	+12.198%
2026-02-18	133.2500	133.2500	133.2500	133.2500	-10.390%	1	608	+13.208%
2026-02-17	147.8900	148.7400	147.8900	148.7000	-3.816%	4	609	+1.446%
2026-02-13	154.6000	154.6000	154.6000	154.6000	+11.915%	1	608	-2.426%
2026-02-11	139.5000	141.6900	138.1400	138.1400	-6.662%	61	608	+9.201%
2026-02-10	148.0000	148.0000	148.0000	148.0000	0.000%	1	611	+1.926%
2026-02-09	148.0000	148.0000	148.0000	148.0000	-4.485%	1	610	+1.926%
2026-02-06	152.8500	154.9500	152.8500	154.9500	+13.616%	2	610	-2.646%
2026-02-05	147.5600	147.5600	136.3800	136.3800	-21.823%	8	609	+10.610%
2026-02-04	174.9000	174.9000	173.8200	174.4500	+17.633%	4	610	-13.528%
2026-02-02	148.0000	148.3000	148.0000	148.3000	+2.900%	2	610	+1.719%
2026-01-29	143.9000	144.3200	143.1200	144.1200	+2.943%	7	609	+4.670%
2026-01-28	140.0000	140.0000	140.0000	140.0000	-2.926%	1	607	+7.750%
2026-01-27	155.2500	155.2500	144.2200	144.2200	-7.876%	26	607	+4.597%
2026-01-26	156.5500	156.5500	156.5500	156.5500	-5.465%	23	596	-3.641%
2026-01-23	165.3500	165.9500	165.2500	165.6000	+0.218%	9	573	-8.907%
2026-01-22	165.2400	165.2400	165.2400	165.2400	+0.572%	1	565	-8.709%
2026-01-21	160.1000	164.4000	160.1000	164.3000	+9.900%	4	564	-8.186%
2026-01-20	149.5000	149.5000	149.5000	149.5000	+9.124%	1	563	+0.903%
2026-01-15	138.8500	139.4600	137.0000	137.0000	-16.616%	5	563	+10.109%
2026-01-14	165.0000	165.0000	164.3000	164.3000	-2.197%	2	559	-8.186%
2026-01-13	170.8000	170.8000	167.2500	167.9900	+1.168%	35	559	-10.203%
2026-01-09	179.3800	179.3800	166.0500	166.0500	-11.910%	7	551	-9.154%
2026-01-08	188.5000	188.5000	188.5000	188.5000	+3.971%	1	551	-19.973%
2026-01-07	182.0000	182.0500	180.8300	181.3000	+13.490%	5	552	-16.795%
2026-01-06	163.5000	163.9900	159.7500	159.7500	+7.114%	4	551	-5.571%
2026-01-05	149.1400	149.1400	149.1400	149.1400	-8.950%	1	550	+1.147%
2026-01-02	163.8000	163.8000	163.8000	163.8000	-3.134%	1	550	-7.906%
2025-12-31	168.3500	169.1000	168.3500	169.1000	-3.564%	5	549	-10.792%
2025-12-29	175.3500	175.3500	175.3500	175.3500	+1.008%	1	549	-13.972%
2025-12-26	173.8700	173.8700	173.6000	173.6000	+1.343%	2	548	-13.105%
2025-12-23	171.5000	171.5000	171.3000	171.3000	+0.658%	2	547	-11.938%
2025-12-19	170.1800	170.1800	170.1800	170.1800	+1.015%	1	547	-11.359%
2025-12-18	168.4700	168.4700	168.4700	168.4700	+7.724%	1	547	-10.459%
2025-12-17	160.0000	165.8000	156.3900	156.3900	-2.268%	52	546	-3.542%
2025-12-16	159.0000	160.0200	158.3000	160.0200	+25.309%	4	527	-5.731%
2025-12-10	127.7000	127.7000	127.7000	127.7000	-1.245%	500	527	+18.128%
2025-12-08	129.6500	129.6500	129.3100	129.3100	-4.639%	3	51	+16.658%
2025-12-05	135.6000	135.6000	135.6000	135.6000	-1.382%	2	51	+11.246%
2025-12-04	137.5000	137.5000	137.5000	137.5000	-14.330%	1	51	+9.709%
2025-12-02	160.5000	160.5000	160.5000	160.5000	-13.807%	1	51	-6.012%
2025-11-26	183.9500	186.2100	183.9500	186.2100	-0.752%	10	41	-18.989%
2025-11-25	175.5000	187.6200	175.5000	187.6200	+16.824%	10	41	-19.598%
2025-11-20	168.7500	168.7500	160.6000	160.6000	+0.375%	12	35	-6.071%
2025-11-19	160.0000	160.0000	160.0000	160.0000	+1.768%	4	23	-5.719%
2025-11-18	154.2000	157.2200	154.2000	157.2200	+2.893%	3	21	-4.052%
2025-11-13	147.4700	152.8000	147.4700	152.8000	+5.561%	2	18	-1.276%
2025-11-12	133.0000	144.9500	133.0000	144.7500	+35.407%	16	16	+4.214%
2025-11-06	106.6000	106.9000	106.6000	106.9000	0.000%	3	2	+41.113%