Dark

LLY20280121C900
LLY Jan 21 2028 900.00 Call (LLY280121C00900000)
option OPRA

EOD

Sep 9, 2026

350.96+1.522%(+5.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	354.0000	354.0000	350.9600	350.9600	+1.522%	2	98	0.000%
2026-09-08	345.7000	345.7000	345.7000	345.7000	-10.718%	1	99	+1.522%
2026-09-02	387.2000	387.2000	387.2000	387.2000	-4.395%	1	99	-9.360%
2026-08-26	405.0000	405.0000	405.0000	405.0000	-12.903%	1	100	-13.343%
2026-08-24	465.0000	465.0000	465.0000	465.0000	-5.299%	1	99	-24.525%
2026-08-19	485.0000	491.0200	485.0000	491.0200	+21.389%	2	98	-28.524%
2026-08-14	404.5000	404.5000	404.5000	404.5000	-7.342%	1	99	-13.236%
2026-08-11	436.5500	436.5500	436.5500	436.5500	+11.376%	1	100	-19.606%
2026-08-05	386.5000	391.9600	386.5000	391.9600	+11.352%	2	100	-10.460%
2026-08-04	349.1000	352.0000	349.1000	352.0000	-10.433%	2	101	-0.295%
2026-07-30	395.0000	395.0000	393.0000	393.0000	-13.417%	11	99	-10.697%
2026-07-28	448.0000	453.9000	448.0000	453.9000	+16.385%	4	88	-22.679%
2026-07-23	390.0000	390.0000	390.0000	390.0000	-2.500%	1	88	-10.010%
2026-07-20	400.0000	400.0000	400.0000	400.0000	-0.500%	1	87	-12.260%
2026-07-13	402.0100	402.0100	402.0100	402.0100	-11.256%	1	87	-12.699%
2026-07-07	453.0000	453.0000	453.0000	453.0000	+4.614%	2	87	-22.525%
2026-07-02	452.0500	452.0500	433.0200	433.0200	-4.055%	3	91	-18.951%
2026-06-29	451.3200	451.3200	451.3200	451.3200	+31.106%	1	91	-22.237%
2026-06-18	344.2400	344.2400	344.2400	344.2400	-3.642%	3	87	+1.952%
2026-06-17	356.9000	357.2500	356.9000	357.2500	-7.687%	3	87	-1.761%
2026-06-12	387.0000	387.0000	387.0000	387.0000	-2.519%	1	87	-9.313%
2026-06-09	397.0000	397.0000	397.0000	397.0000	+1.170%	1	86	-11.597%
2026-06-05	392.4100	392.4100	392.4100	392.4100	+4.545%	7	87	-10.563%
2026-06-04	372.6000	375.3500	372.6000	375.3500	+18.035%	5	90	-6.498%
2026-06-02	318.0000	318.0000	318.0000	318.0000	-4.790%	2	94	+10.365%
2026-06-01	334.0000	334.0000	334.0000	334.0000	-2.339%	1	92	+5.078%
2026-05-29	342.0000	342.0000	342.0000	342.0000	-9.183%	9	91	+2.620%
2026-05-28	376.5800	376.5800	376.5800	376.5800	+17.681%	1	100	-6.803%
2026-05-26	320.0000	320.0000	320.0000	320.0000	0.000%	1	100	+9.675%
2026-05-22	320.0000	320.0000	320.0000	320.0000	+4.918%	1	99	+9.675%
2026-05-21	305.0000	305.0000	305.0000	305.0000	+7.774%	1	100	+15.069%
2026-05-20	283.0000	283.0000	283.0000	283.0000	+1.769%	2	100	+24.014%
2026-05-19	262.0000	278.0800	262.0000	278.0800	+0.535%	10	112	+26.208%
2026-05-13	276.6000	276.6000	276.6000	276.6000	+19.611%	1	112	+26.884%
2026-05-08	230.5300	231.2500	230.5300	231.2500	-8.427%	2	113	+51.766%
2026-05-05	252.5300	252.5300	252.5300	252.5300	+5.221%	5	113	+38.978%
2026-05-04	240.0000	240.0000	240.0000	240.0000	-4.690%	1	113	+46.233%
2026-05-01	255.1100	255.1100	251.8100	251.8100	+10.725%	3	109	+39.375%
2026-04-30	202.5000	230.0600	202.5000	227.4200	+32.738%	11	109	+54.322%
2026-04-29	176.6500	176.6500	170.4500	171.3300	-6.886%	9	117	+104.844%
2026-04-28	188.6800	188.6800	178.0000	184.0000	-2.252%	5	114	+90.739%
2026-04-27	188.2400	188.2400	188.2400	188.2400	-1.548%	1	113	+86.443%
2026-04-24	195.2800	195.2800	186.0300	191.2000	-10.520%	31	112	+83.556%
2026-04-22	215.0000	219.0000	213.6800	213.6800	+7.892%	4	114	+64.246%
2026-04-21	198.0000	198.0500	198.0000	198.0500	-9.752%	4	109	+77.208%
2026-04-20	219.4000	219.4500	219.4000	219.4500	+5.085%	2	109	+59.927%
2026-04-16	208.8300	208.8300	208.8300	208.8300	+0.646%	1	109	+68.060%
2026-04-15	199.8700	207.4900	199.8700	207.4900	-10.565%	4	108	+69.146%
2026-04-10	242.2000	242.2000	232.0000	232.0000	-2.929%	5	104	+51.276%
2026-04-09	233.6200	239.0000	233.6200	239.0000	-1.961%	2	99	+46.845%
2026-04-08	243.7800	243.7800	243.7800	243.7800	+10.809%	2	100	+43.966%
2026-04-07	220.0000	220.0000	220.0000	220.0000	-1.566%	1	98	+59.527%
2026-04-06	230.0000	230.0000	223.5000	223.5000	-3.643%	4	98	+57.029%
2026-04-02	243.2300	243.2300	231.9500	231.9500	-6.283%	4	93	+51.308%
2026-04-01	231.1300	259.9700	231.1300	247.5000	+19.913%	11	93	+41.802%
2026-03-27	206.4000	206.4000	206.4000	206.4000	-1.574%	2	85	+70.039%
2026-03-26	209.7000	209.7000	209.7000	209.7000	-5.753%	2	87	+67.363%
2026-03-25	216.5800	222.5000	216.5000	222.5000	+6.920%	4	85	+57.735%
2026-03-24	209.6600	209.6600	208.1000	208.1000	-5.999%	2	81	+68.650%
2026-03-23	221.3800	221.3800	221.3800	221.3800	+4.637%	1	80	+58.533%
2026-03-20	214.0000	214.0000	211.5700	211.5700	-5.549%	2	80	+65.884%
2026-03-19	224.0000	224.0000	224.0000	224.0000	+2.974%	1	80	+56.679%
2026-03-18	225.5200	225.5200	217.5300	217.5300	-4.684%	2	79	+61.339%
2026-03-17	260.0000	260.0000	228.2200	228.2200	-17.011%	12	77	+53.781%
2026-03-16	275.0000	275.0000	275.0000	275.0000	+1.289%	1	67	+27.622%
2026-03-11	271.5000	271.5000	271.5000	271.5000	+0.541%	2	67	+29.267%
2026-03-09	270.0400	270.2200	270.0400	270.0400	+5.279%	3	69	+29.966%
2026-03-05	256.5000	256.5000	256.5000	256.5000	-9.043%	1	67	+36.827%
2026-03-03	277.6000	282.0000	277.6000	282.0000	-6.038%	4	66	+24.454%
2026-02-25	300.1200	300.1200	300.1200	300.1200	-3.187%	2	68	+16.940%
2026-02-24	310.0000	310.0000	310.0000	310.0000	+9.155%	1	68	+13.213%
2026-02-20	284.0000	284.0000	284.0000	284.0000	-9.554%	1	69	+23.577%
2026-02-17	314.0000	314.0000	314.0000	314.0000	-0.633%	1	69	+11.771%
2026-02-13	316.0000	316.0000	316.0000	316.0000	+4.636%	1	68	+11.063%
2026-02-10	302.0000	302.0000	302.0000	302.0000	+7.619%	1	68	+16.212%
2026-02-03	311.0000	311.0000	280.6200	280.6200	-10.334%	3	67	+25.066%
2026-01-30	312.9600	312.9600	312.9600	312.9600	+6.088%	1	68	+12.142%
2026-01-29	296.5000	296.5000	295.0000	295.0000	-5.449%	2	67	+18.969%
2026-01-16	296.2400	312.0000	295.6700	312.0000	-5.811%	6	61	+12.487%
2026-01-14	331.2500	331.2500	331.2500	331.2500	+3.193%	5	61	+5.950%
2026-01-06	321.0000	321.0000	321.0000	321.0000	+4.221%	1	61	+9.333%
2026-01-05	308.0000	308.0000	308.0000	308.0000	-9.137%	1	61	+13.948%
2025-12-31	338.9700	338.9700	338.9700	338.9700	-0.595%	1	61	+3.537%
2025-12-30	341.0000	341.0000	341.0000	341.0000	-1.913%	1	61	+2.921%
2025-12-29	347.6500	347.6500	347.6500	347.6500	+3.160%	1	61	+0.952%
2025-12-22	337.0000	337.0000	337.0000	337.0000	+16.207%	1	61	+4.142%
2025-12-11	290.0000	290.0000	290.0000	290.0000	+6.461%	1	61	+21.021%
2025-12-09	275.8600	275.8600	272.4000	272.4000	-6.392%	2	60	+28.840%
2025-12-04	291.0000	291.0000	291.0000	291.0000	-11.039%	20	59	+20.605%
2025-12-02	327.1100	327.1100	327.1100	327.1100	-10.140%	1	59	+7.291%
2025-11-26	364.0200	364.0200	364.0200	364.0200	+14.113%	3	55	-3.588%
2025-11-20	321.0000	322.0000	319.0000	319.0000	-0.477%	3	55	+10.019%
2025-11-19	321.0000	321.0000	320.5300	320.5300	+5.785%	2	55	+9.494%
2025-11-14	303.0000	303.0000	303.0000	303.0000	+1.182%	1	55	+15.828%
2025-11-13	299.4600	299.4600	299.4600	299.4600	+4.341%	2	55	+17.198%
2025-11-12	287.4000	293.2000	286.3100	287.0000	+11.154%	11	57	+22.286%
2025-11-10	249.2000	261.0300	249.2000	258.2000	+19.537%	8	51	+35.926%
2025-11-07	218.0000	218.2000	216.0000	216.0000	-8.899%	3	51	+62.481%
2025-11-06	227.5000	237.4000	227.5000	237.1000	+0.317%	8	53	+48.022%
2025-11-05	222.7300	236.3500	222.7300	236.3500	+12.505%	4	54	+48.492%
2025-11-04	211.2500	211.2500	208.0000	210.0800	+2.864%	4	54	+67.060%
2025-11-03	191.0000	204.2300	189.6700	204.2300	+18.738%	14	41	+71.845%
2025-10-30	162.5800	173.3500	162.5800	172.0000	+14.667%	4	41	+104.047%
2025-10-29	150.0000	150.0000	150.0000	150.0000	-2.774%	1	44	+133.973%
2025-10-28	154.4000	154.4000	154.2800	154.2800	-0.721%	2	44	+127.482%
2025-10-24	155.4500	155.4500	155.4000	155.4000	-0.353%	2	42	+125.843%
2025-10-23	154.4500	155.9500	154.4500	155.9500	+4.280%	2	41	+125.046%
2025-10-22	149.5500	149.5500	149.5500	149.5500	+3.017%	1	43	+134.677%
2025-10-21	146.1800	146.2000	145.1700	145.1700	-10.747%	3	44	+141.758%
2025-10-16	162.6500	162.6500	162.6500	162.6500	+1.783%	1	41	+115.776%
2025-10-15	152.8800	159.8000	152.8800	159.8000	+4.787%	13	40	+119.625%
2025-10-13	152.5000	152.5000	152.5000	152.5000	-6.442%	2	37	+130.138%
2025-10-10	163.0000	163.0000	163.0000	163.0000	-4.449%	1	35	+115.313%
2025-10-09	170.5300	170.5900	170.5300	170.5900	-0.146%	2	35	+105.733%
2025-10-08	170.8400	170.8400	170.8400	170.8400	-1.957%	5	34	+105.432%
2025-10-06	174.2500	174.2500	174.2500	174.2500	+4.017%	6	34	+101.412%
2025-10-03	167.8000	167.8000	167.5200	167.5200	+9.849%	5	34	+109.503%
2025-10-02	152.5000	152.5000	152.5000	152.5000	-1.613%	10	34	+130.138%
2025-10-01	136.1100	158.4000	136.1100	155.0000	+26.376%	23	24	+126.426%
2025-09-30	122.6500	122.6500	122.6500	122.6500	+10.955%	1	4	+186.148%
2025-09-23	110.6900	110.7100	110.5400	110.5400	0.000%	6	3	+217.496%