Dark

LLY20280121C1500
LLY Jan 21 2028 1500.00 Call (LLY280121C01500000)
option OPRA

EOD

Sep 4, 2026

111.63-5.060%(-5.95)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	114.0000	114.0000	111.6300	111.6300	-5.060%	11	552	0.000%
2026-09-03	115.8200	117.5800	115.6200	117.5800	-6.845%	3	552	-5.060%
2026-09-02	129.1900	129.1900	124.7500	126.2200	+3.247%	12	551	-11.559%
2026-09-01	122.2500	122.2500	122.2500	122.2500	+3.619%	5	546	-8.687%
2026-08-31	115.0000	117.9800	115.0000	117.9800	-2.229%	4	541	-5.382%
2026-08-28	121.0500	121.0500	120.6700	120.6700	-11.141%	4	542	-7.492%
2026-08-26	132.8600	135.8000	132.8600	135.8000	-12.949%	2	541	-17.798%
2026-08-25	156.0000	156.0000	156.0000	156.0000	-0.763%	1	539	-28.442%
2026-08-24	157.2000	157.2000	157.2000	157.2000	-13.626%	1	538	-28.989%
2026-08-19	182.4100	182.4100	166.5000	182.0000	+23.390%	9	538	-38.665%
2026-08-18	142.5000	147.5000	142.5000	147.5000	-3.563%	52	542	-24.319%
2026-08-13	153.2000	157.2500	152.9100	152.9500	-1.450%	13	575	-27.015%
2026-08-11	155.5000	155.5000	155.2000	155.2000	+12.342%	2	580	-28.073%
2026-08-07	136.5000	138.1500	136.5000	138.1500	-0.361%	3	580	-19.197%
2026-08-06	149.0000	149.0000	138.6500	138.6500	+10.040%	4	579	-19.488%
2026-08-05	143.1100	143.1100	126.0000	126.0000	+19.829%	42	577	-11.405%
2026-08-04	105.1500	105.1500	105.1500	105.1500	-9.611%	1	576	+6.163%
2026-08-03	116.3300	116.3300	116.3300	116.3300	-0.658%	1	575	-4.040%
2026-07-31	125.3100	125.3100	117.1000	117.1000	-9.225%	6	576	-4.671%
2026-07-30	140.0000	140.0000	129.0000	129.0000	-20.493%	3	572	-13.465%
2026-07-28	163.3500	164.7500	162.2500	162.2500	+6.205%	101	572	-31.199%
2026-07-27	152.7700	152.7700	152.7700	152.7700	-1.547%	1	513	-26.929%
2026-07-24	155.1500	155.1700	155.1500	155.1700	+14.941%	11	514	-28.060%
2026-07-21	135.0000	135.0000	135.0000	135.0000	-7.534%	1	503	-17.311%
2026-07-20	146.0000	146.0000	146.0000	146.0000	+11.800%	2	503	-23.541%
2026-07-15	129.4000	130.5900	126.7500	130.5900	-0.692%	11	503	-14.519%
2026-07-14	131.8700	132.0000	131.5000	131.5000	-10.514%	7	502	-15.110%
2026-07-10	150.0000	150.0000	146.9500	146.9500	-4.918%	5	501	-24.035%
2026-07-09	154.5500	154.5500	154.5500	154.5500	-6.898%	1	500	-27.771%
2026-07-08	162.5000	166.0000	162.5000	166.0000	-5.467%	2	499	-32.753%
2026-07-07	175.0000	175.6000	175.0000	175.6000	+7.453%	4	499	-36.429%
2026-07-06	162.5600	163.4200	162.3500	163.4200	-5.494%	8	498	-31.691%
2026-07-02	172.7000	172.9200	172.7000	172.9200	+16.288%	2	494	-35.444%
2026-07-01	152.2200	152.2200	146.8700	148.7000	-6.859%	103	494	-24.929%
2026-06-30	165.4000	165.4000	159.6500	159.6500	-7.180%	10	494	-30.078%
2026-06-29	173.9000	173.9000	172.0000	172.0000	+7.871%	3	488	-35.099%
2026-06-26	157.9300	159.4500	152.0000	159.4500	+27.560%	9	488	-29.991%
2026-06-25	121.1500	126.6000	121.1500	125.0000	+7.131%	5	482	-10.696%
2026-06-24	116.6800	116.6800	116.6800	116.6800	+2.351%	1	477	-4.328%
2026-06-23	114.0000	114.0000	114.0000	114.0000	+4.587%	1	476	-2.079%
2026-06-22	114.0000	114.0000	109.0000	109.0000	-3.753%	7	476	+2.413%
2026-06-18	120.0000	120.0000	112.9700	113.2500	-5.625%	12	441	-1.430%
2026-06-17	120.0000	120.0000	120.0000	120.0000	-1.413%	35	441	-6.975%
2026-06-16	124.0000	124.0000	121.7200	121.7200	-1.041%	2	441	-8.290%
2026-06-15	123.0000	123.0000	123.0000	123.0000	-8.889%	1	440	-9.244%
2026-06-12	135.0000	135.0000	135.0000	135.0000	-6.897%	1	440	-17.311%
2026-06-11	140.4000	147.0000	139.5500	145.0000	+8.209%	50	439	-23.014%
2026-06-10	140.0000	140.0000	133.6300	134.0000	-2.687%	30	455	-16.694%
2026-06-09	145.0000	148.0000	137.0000	137.7000	-2.451%	76	463	-18.932%
2026-06-08	139.0000	149.4600	139.0000	141.1600	+9.172%	31	464	-20.920%
2026-06-05	133.7500	141.0000	129.0000	129.3000	+4.443%	179	444	-13.666%
2026-06-04	122.5000	124.3000	122.5000	123.8000	+16.233%	11	456	-9.830%
2026-06-03	103.4900	106.5100	103.4900	106.5100	+6.510%	21	453	+4.807%
2026-06-02	100.0000	100.0000	100.0000	100.0000	-4.726%	5	447	+11.630%
2026-06-01	104.0000	106.0000	104.0000	104.9600	-2.994%	8	442	+6.355%
2026-05-29	109.0000	109.0000	108.2000	108.2000	-18.030%	2	437	+3.170%
2026-05-28	132.0000	132.0000	132.0000	132.0000	+32.013%	9	437	-15.432%
2026-05-26	102.3500	102.5000	99.9900	99.9900	+3.832%	36	437	+11.641%
2026-05-22	99.0000	103.0000	95.3500	96.3000	+9.432%	32	401	+15.919%
2026-05-21	87.7100	88.0000	87.7100	88.0000	+6.861%	12	386	+26.852%
2026-05-20	82.3500	82.3500	82.3500	82.3500	+1.667%	1	386	+35.556%
2026-05-19	79.5000	81.0000	79.5000	81.0000	+8.506%	9	370	+37.815%
2026-05-18	74.6500	74.6500	74.6500	74.6500	-1.776%	2	370	+49.538%
2026-05-15	77.6900	77.6900	76.0000	76.0000	+1.333%	3	370	+46.882%
2026-05-14	77.0000	78.9000	75.0000	75.0000	-7.942%	4	367	+48.840%
2026-05-13	74.5000	81.4700	74.5000	81.4700	+18.244%	4	363	+37.020%
2026-05-12	68.9000	68.9000	68.9000	68.9000	+7.909%	8	363	+62.017%
2026-05-11	66.0000	66.0000	63.8400	63.8500	+7.492%	8	363	+74.832%
2026-05-08	64.7900	64.7900	59.4000	59.4000	-11.396%	7	366	+87.929%
2026-05-07	65.8900	67.5000	65.3000	67.0400	-4.542%	22	365	+66.513%
2026-05-06	71.3300	71.3300	67.1500	70.2300	-2.526%	11	367	+58.949%
2026-05-05	72.0500	72.0500	72.0500	72.0500	+11.792%	1	363	+54.934%
2026-05-01	69.8700	69.8700	64.4500	64.4500	+17.182%	9	360	+73.204%
2026-04-30	57.1500	57.1500	53.7300	55.0000	+37.845%	9	360	+102.964%
2026-04-29	40.9800	40.9800	39.9000	39.9000	-8.696%	20	352	+179.774%
2026-04-27	44.4500	44.4500	43.7000	43.7000	-7.317%	2	334	+155.446%
2026-04-24	45.5000	49.6500	44.1000	47.1500	-14.382%	7	334	+136.755%
2026-04-23	55.0700	55.0700	55.0700	55.0700	+13.899%	1	331	+102.706%
2026-04-21	47.5500	49.0000	47.5500	48.3500	-12.883%	16	315	+130.879%
2026-04-20	55.5000	55.5000	55.5000	55.5000	+1.835%	3	315	+101.135%
2026-04-17	54.5000	54.5000	54.5000	54.5000	+5.887%	1	315	+104.826%
2026-04-16	51.4700	51.4700	51.4700	51.4700	-1.019%	1	316	+116.884%
2026-04-15	56.4000	56.4000	50.0000	52.0000	-15.296%	6	317	+114.673%
2026-04-10	62.2600	62.2600	61.3900	61.3900	-6.844%	4	318	+81.837%
2026-04-09	66.0800	66.0800	65.9000	65.9000	+2.969%	2	316	+69.393%
2026-04-08	64.0000	64.0000	64.0000	64.0000	+8.328%	5	316	+74.422%
2026-04-07	59.1800	60.3500	59.0000	59.0800	-19.223%	23	321	+88.947%
2026-04-01	71.5000	73.1400	71.5000	73.1400	+29.337%	2	328	+52.625%
2026-03-31	56.7000	56.9200	56.5500	56.5500	+12.202%	24	327	+97.401%
2026-03-30	50.8000	50.8000	50.4000	50.4000	+0.699%	4	327	+121.488%
2026-03-27	53.5700	53.5700	50.0500	50.0500	-13.408%	79	327	+123.037%
2026-03-25	58.0000	58.0600	57.7900	57.8000	-1.197%	16	299	+93.131%
2026-03-23	60.9000	61.0000	58.0000	58.5000	-0.034%	22	295	+90.821%
2026-03-20	59.0100	59.0100	58.5200	58.5200	-2.271%	2	288	+90.755%
2026-03-18	62.2000	62.2000	59.8800	59.8800	-8.258%	2	286	+86.423%
2026-03-17	73.1200	73.1200	62.7500	65.2700	-20.305%	8	286	+71.028%
2026-03-13	82.4000	82.4000	81.9000	81.9000	+2.786%	10	286	+36.300%
2026-03-12	79.6800	79.6800	79.6800	79.6800	-3.710%	1	285	+40.098%
2026-03-11	82.7500	82.7500	82.7500	82.7500	-3.947%	2	286	+34.900%
2026-03-10	86.1500	86.1500	86.1500	86.1500	+0.466%	2	286	+29.576%
2026-03-09	86.6000	86.9500	85.5300	85.7500	+9.097%	50	286	+30.181%
2026-03-05	83.6200	83.6200	78.6000	78.6000	-8.605%	4	292	+42.023%
2026-03-04	86.0000	86.0000	86.0000	86.0000	+1.968%	5	289	+29.802%
2026-03-03	84.3400	84.3400	84.3400	84.3400	-1.930%	2	284	+32.357%
2026-02-26	87.3000	89.8700	86.0000	86.0000	-15.104%	19	284	+29.802%
2026-02-24	96.3000	101.7200	96.3000	101.3000	+17.517%	22	290	+10.197%
2026-02-20	86.2000	86.2000	86.2000	86.2000	-2.983%	1	277	+29.501%
2026-02-19	89.0000	89.0000	88.8200	88.8500	+1.173%	6	277	+25.639%
2026-02-18	87.8200	87.8200	87.8200	87.8200	-9.342%	2	280	+27.112%
2026-02-17	96.9200	97.6000	96.4500	96.8700	-5.576%	6	280	+15.237%
2026-02-12	97.0000	102.5900	96.8800	102.5900	+12.736%	3	278	+8.812%
2026-02-11	94.0000	94.2000	91.0000	91.0000	-8.081%	25	276	+22.670%
2026-02-05	97.0000	100.4000	96.5000	99.0000	-18.418%	109	265	+12.758%
2026-02-04	121.3500	121.3500	121.3500	121.3500	+41.187%	1	223	-8.010%
2026-02-03	88.3800	88.3800	85.9500	85.9500	-14.901%	9	223	+29.878%
2026-02-02	101.0000	101.0000	101.0000	101.0000	+7.447%	1	223	+10.525%
2026-01-30	94.0000	94.0000	94.0000	94.0000	+4.352%	4	222	+18.755%
2026-01-28	90.0800	90.0800	90.0800	90.0800	-20.982%	1	218	+23.923%
2026-01-21	114.0000	114.0000	114.0000	114.0000	+11.732%	1	218	-2.079%
2026-01-20	102.0300	102.0300	102.0300	102.0300	+1.070%	1	217	+9.409%
2026-01-16	101.1000	101.1000	100.9500	100.9500	+1.795%	2	218	+10.579%
2026-01-15	93.4000	99.1700	93.4000	99.1700	-15.657%	7	218	+12.564%
2026-01-13	118.2000	118.7600	116.6400	117.5800	-7.548%	24	216	-5.060%
2026-01-07	132.0000	132.0000	127.1800	127.1800	+15.105%	4	222	-12.227%
2026-01-06	106.0000	110.4900	106.0000	110.4900	-5.077%	2	221	+1.032%
2026-01-02	114.4700	116.4000	114.4700	116.4000	-1.356%	2	221	-4.098%
2025-12-31	117.0400	118.2500	117.0400	118.0000	-1.371%	9	223	-5.398%
2025-12-30	119.0400	120.0000	119.0400	119.6400	-1.009%	5	223	-6.695%
2025-12-26	120.8600	120.8600	120.8600	120.8600	+1.223%	1	222	-7.637%
2025-12-19	119.5500	119.5500	118.5200	119.4000	+2.931%	12	222	-6.508%
2025-12-18	116.0000	116.0000	116.0000	116.0000	+6.863%	1	220	-3.767%
2025-12-17	111.5000	111.5000	107.8500	108.5500	+21.829%	175	220	+2.837%
2025-12-09	90.1000	90.6400	89.1000	89.1000	+0.451%	78	60	+25.286%
2025-12-08	92.0000	92.0000	88.4200	88.7000	-9.072%	22	28	+25.851%
2025-12-04	98.0000	98.0000	97.5500	97.5500	-3.892%	2	29	+14.434%
2025-12-03	102.3000	104.0000	101.4000	101.5000	-14.663%	30	29	+9.980%
2025-11-28	118.9400	118.9400	118.9400	118.9400	-0.285%	5	10	-6.146%
2025-11-21	119.2800	119.2800	119.2800	119.2800	+5.558%	2	5	-6.413%
2025-11-20	113.0000	113.0000	113.0000	113.0000	+0.983%	1	4	-1.212%
2025-11-19	111.9000	111.9000	111.9000	111.9000	+3.611%	1	4	-0.241%
2025-11-18	104.0000	108.0000	104.0000	108.0000	+6.049%	3	3	+3.361%
2025-11-17	101.8400	101.8400	101.8400	101.8400	0.000%	1	1	+9.613%