Dark

LLY20280121C1400
LLY Jan 21 2028 1400.00 Call (LLY280121C01400000)
option OPRA

EOD

Sep 8, 2026

125.80-6.119%(-8.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	120.9500	125.8000	120.9500	125.8000	-6.119%	2	252	0.000%
2026-09-04	136.6000	136.6000	134.0000	134.0000	-6.964%	4	253	-6.119%
2026-09-03	144.0300	144.0300	144.0300	144.0300	-1.632%	1	253	-12.657%
2026-09-02	148.0000	151.0000	146.4200	146.4200	+0.979%	4	252	-14.083%
2026-08-31	144.0000	145.0000	144.0000	145.0000	-3.333%	2	253	-13.241%
2026-08-28	150.0000	150.0000	150.0000	150.0000	-3.760%	1	252	-16.133%
2026-08-27	155.8600	155.8600	155.8600	155.8600	-3.349%	1	252	-19.287%
2026-08-26	168.5900	168.5900	161.2600	161.2600	-17.603%	21	252	-21.989%
2026-08-25	197.3500	202.4000	195.0000	195.7100	+0.881%	15	262	-35.721%
2026-08-24	186.2500	194.0000	186.2500	194.0000	-6.021%	9	264	-35.155%
2026-08-20	210.0000	210.0000	206.4300	206.4300	-3.986%	2	259	-39.059%
2026-08-19	211.6400	215.0000	211.6400	215.0000	+19.958%	3	259	-41.488%
2026-08-18	179.6500	181.2000	179.2300	179.2300	+12.617%	6	260	-29.811%
2026-08-14	159.1500	159.1500	159.1500	159.1500	-13.529%	1	260	-20.955%
2026-08-12	184.0500	184.0500	184.0500	184.0500	-4.091%	1	259	-31.649%
2026-08-10	177.0000	191.9000	177.0000	191.9000	+14.226%	6	259	-34.445%
2026-08-07	168.0000	168.0000	168.0000	168.0000	+0.545%	1	259	-25.119%
2026-08-06	167.0900	167.0900	167.0900	167.0900	+10.648%	1	259	-24.711%
2026-08-05	179.1300	179.1300	151.0100	151.0100	+7.480%	10	259	-16.694%
2026-08-03	142.0000	143.0000	140.5000	140.5000	-1.056%	8	257	-10.463%
2026-07-31	149.4800	149.4800	142.0000	142.0000	-28.564%	41	249	-11.408%
2026-07-28	198.7800	198.7800	198.7800	198.7800	+7.304%	1	248	-36.714%
2026-07-27	185.2500	185.2500	185.2500	185.2500	-0.054%	1	249	-32.092%
2026-07-24	182.5000	185.3500	182.5000	185.3500	+14.520%	21	249	-32.128%
2026-07-22	163.8000	163.8000	161.8500	161.8500	+0.954%	3	229	-22.274%
2026-07-20	160.3200	160.3200	160.3200	160.3200	-1.037%	1	230	-21.532%
2026-07-14	161.6000	162.0000	161.6000	162.0000	-10.950%	2	230	-22.346%
2026-07-13	181.9200	181.9200	181.9200	181.9200	+2.536%	1	230	-30.849%
2026-07-10	177.0500	177.4200	177.0500	177.4200	-10.240%	2	230	-29.095%
2026-07-08	197.6600	197.6600	197.6600	197.6600	-6.322%	1	229	-36.355%
2026-07-07	211.0000	211.0000	211.0000	211.0000	+11.199%	1	230	-40.379%
2026-07-02	192.7000	192.7000	189.7500	189.7500	+3.973%	5	225	-33.702%
2026-07-01	182.5000	182.5000	182.5000	182.5000	-5.357%	1	225	-31.068%
2026-06-29	205.8500	205.8500	192.8300	192.8300	-0.772%	3	225	-34.761%
2026-06-26	190.2000	197.1700	188.3500	194.3300	+41.940%	7	223	-35.265%
2026-06-22	136.9100	136.9100	136.9100	136.9100	-7.481%	3	221	-8.115%
2026-06-15	147.9800	147.9800	147.9800	147.9800	-14.954%	2	221	-14.989%
2026-06-11	173.8800	174.0000	173.8800	174.0000	+2.898%	5	219	-27.701%
2026-06-09	169.1000	169.1000	169.1000	169.1000	-1.686%	2	217	-25.606%
2026-06-08	177.4000	177.4000	172.0000	172.0000	+8.149%	3	217	-26.860%
2026-06-05	159.0400	159.0400	159.0400	159.0400	+1.864%	2	215	-20.900%
2026-06-04	156.1300	156.1300	156.1300	156.1300	+27.829%	1	213	-19.426%
2026-06-02	122.1400	122.1400	122.1400	122.1400	-3.063%	1	213	+2.997%
2026-06-01	126.0000	126.0000	126.0000	126.0000	-4.726%	1	212	-0.159%
2026-05-29	133.2200	133.2200	132.1200	132.2500	-13.590%	6	211	-4.877%
2026-05-28	135.0000	153.0500	135.0000	153.0500	+18.322%	2	214	-17.805%
2026-05-27	132.3200	132.3200	129.3500	129.3500	+6.901%	2	215	-2.744%
2026-05-26	121.0000	121.0000	121.0000	121.0000	+14.953%	2	215	+3.967%
2026-05-21	107.0000	107.0000	105.2600	105.2600	+7.970%	2	213	+19.514%
2026-05-20	97.4900	97.4900	97.4900	97.4900	-0.520%	1	213	+29.039%
2026-05-19	97.2500	98.0000	97.2500	98.0000	+6.522%	31	212	+28.367%
2026-05-15	92.0000	92.0000	92.0000	92.0000	-2.646%	1	212	+36.739%
2026-05-14	94.5000	94.5000	94.5000	94.5000	+1.613%	2	212	+33.122%
2026-05-13	93.0000	93.0000	93.0000	93.0000	+10.386%	1	213	+35.269%
2026-05-11	85.6000	86.1000	84.2500	84.2500	+11.782%	13	213	+49.318%
2026-05-08	76.6800	76.6800	75.3700	75.3700	-8.432%	31	207	+66.910%
2026-05-07	85.1000	85.1000	82.1700	82.3100	-6.391%	13	199	+52.837%
2026-05-06	87.9300	87.9300	87.9300	87.9300	+1.220%	2	204	+43.068%
2026-05-05	86.8700	86.8700	86.8700	86.8700	+6.484%	1	204	+44.814%
2026-05-01	84.2500	84.2500	80.5200	81.5800	+12.680%	3	204	+54.204%
2026-04-30	65.0000	72.4000	65.0000	72.4000	+38.142%	7	204	+73.757%
2026-04-29	52.4300	52.4300	52.4100	52.4100	-4.709%	4	210	+140.031%
2026-04-28	55.0000	55.0000	55.0000	55.0000	-4.514%	1	210	+128.727%
2026-04-27	58.6700	58.6700	57.6000	57.6000	+0.858%	2	210	+118.403%
2026-04-24	59.7600	59.7600	57.1100	57.1100	-15.965%	2	210	+120.277%
2026-04-23	67.9600	67.9600	67.9600	67.9600	-0.352%	1	208	+85.109%
2026-04-22	68.2000	68.2000	68.2000	68.2000	+3.068%	4	208	+84.457%
2026-04-21	65.7200	67.4500	60.0000	66.1700	-7.648%	8	205	+90.116%
2026-04-17	71.6500	71.6500	71.6500	71.6500	+10.639%	1	205	+75.576%
2026-04-16	64.7600	64.7600	64.7600	64.7600	+2.712%	1	206	+94.256%
2026-04-15	70.7300	70.7300	63.0500	63.0500	-15.369%	15	206	+99.524%
2026-04-14	74.7700	74.7700	74.5000	74.5000	+1.430%	5	203	+68.859%
2026-04-13	73.9200	74.5900	73.3000	73.4500	-6.326%	83	202	+71.273%
2026-04-10	78.4100	78.4100	78.4100	78.4100	-1.988%	2	161	+60.439%
2026-04-09	74.0500	80.0000	74.0500	80.0000	+9.589%	4	161	+57.250%
2026-04-07	73.0000	73.0000	73.0000	73.0000	-2.926%	1	161	+72.329%
2026-04-06	77.0000	77.0000	75.2000	75.2000	-15.695%	3	161	+67.287%
2026-04-01	76.5300	89.2000	76.5300	89.2000	+26.167%	2	162	+41.031%
2026-03-31	70.8500	70.8500	70.7000	70.7000	+14.401%	2	162	+77.935%
2026-03-30	61.8000	61.8000	61.8000	61.8000	-9.118%	1	163	+103.560%
2026-03-27	65.0000	68.0000	64.0700	68.0000	-6.926%	59	164	+85.000%
2026-03-25	73.0600	73.0600	73.0600	73.0600	-3.039%	1	135	+72.187%
2026-03-18	75.3500	75.3500	75.3500	75.3500	-22.159%	1	135	+66.954%
2026-03-12	99.4200	99.4200	96.8000	96.8000	-2.173%	3	134	+29.959%
2026-03-06	98.9500	98.9500	98.9500	98.9500	+3.073%	8	133	+27.135%
2026-03-05	98.6600	98.6600	96.0000	96.0000	-23.713%	24	129	+31.042%
2026-02-23	122.2800	125.8400	122.2800	125.8400	+4.172%	3	117	-0.032%
2026-02-17	120.8000	120.8000	120.8000	120.8000	+4.734%	1	117	+4.139%
2026-02-11	114.0300	115.3400	114.0300	115.3400	-3.883%	4	117	+9.069%
2026-02-05	120.0000	120.0000	120.0000	120.0000	-19.056%	1	115	+4.833%
2026-02-04	150.0000	150.0000	148.2500	148.2500	+38.551%	3	116	-15.143%
2026-02-03	118.4000	122.0500	107.0000	107.0000	-12.632%	4	115	+17.570%
2026-02-02	122.4700	122.4700	122.4700	122.4700	+3.718%	1	114	+2.719%
2026-01-29	118.0800	118.0800	118.0800	118.0800	+6.436%	2	114	+6.538%
2026-01-28	110.9400	110.9400	110.9400	110.9400	-22.011%	2	116	+13.395%
2026-01-22	142.6700	143.0500	142.2500	142.2500	+14.074%	10	114	-11.564%
2026-01-20	124.4500	124.7000	124.2500	124.7000	+5.276%	6	120	+0.882%
2026-01-15	119.8700	119.8700	117.7800	118.4500	-16.254%	10	120	+6.205%
2026-01-13	141.4400	141.4400	141.4400	141.4400	-10.481%	5	119	-11.058%
2026-01-07	158.0000	158.0000	158.0000	158.0000	+29.032%	1	114	-20.380%
2026-01-05	122.4500	122.4500	122.4500	122.4500	+17.481%	1	113	+2.736%
2025-12-10	104.2300	104.2300	104.2300	104.2300	-3.526%	1	113	+20.695%
2025-12-09	108.8000	109.2400	107.7000	108.0400	+1.828%	62	113	+16.438%
2025-12-08	106.5500	107.2800	106.1000	106.1000	-25.570%	96	82	+18.567%
2025-11-28	142.5500	142.5500	142.5500	142.5500	-8.216%	1	34	-11.750%
2025-11-26	155.3100	155.3100	155.3100	155.3100	-0.295%	1	33	-19.001%
2025-11-25	147.1000	155.7700	147.1000	155.7700	+12.795%	8	33	-19.240%
2025-11-20	138.1000	138.1000	138.1000	138.1000	+0.803%	1	26	-8.907%
2025-11-19	132.1000	137.0000	132.1000	137.0000	+7.789%	3	26	-8.175%
2025-11-13	125.2900	127.1000	125.2900	127.1000	+5.477%	3	25	-1.023%
2025-11-12	116.5000	120.5000	116.5000	120.5000	+11.265%	21	23	+4.398%
2025-11-11	108.3000	108.3000	108.3000	108.3000	+38.846%	1	1	+16.159%
2025-11-07	78.0000	78.0000	78.0000	78.0000	0.000%	1	1	+61.282%