Dark

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

EOD

Jul 23, 2026

390.00-2.500%(-10.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	390.0000	390.0000	390.0000	390.0000	-2.500%	1	88	0.000%
2026-07-20	400.0000	400.0000	400.0000	400.0000	-0.500%	1	87	-2.500%
2026-07-13	402.0100	402.0100	402.0100	402.0100	-11.256%	1	87	-2.987%
2026-07-07	453.0000	453.0000	453.0000	453.0000	+4.614%	2	87	-13.907%
2026-07-02	452.0500	452.0500	433.0200	433.0200	-4.055%	3	91	-9.935%
2026-06-29	451.3200	451.3200	451.3200	451.3200	+31.106%	1	91	-13.587%
2026-06-18	344.2400	344.2400	344.2400	344.2400	-3.642%	3	87	+13.293%
2026-06-17	356.9000	357.2500	356.9000	357.2500	-7.687%	3	87	+9.167%
2026-06-12	387.0000	387.0000	387.0000	387.0000	-2.519%	1	87	+0.775%
2026-06-09	397.0000	397.0000	397.0000	397.0000	+1.170%	1	86	-1.763%
2026-06-05	392.4100	392.4100	392.4100	392.4100	+4.545%	7	87	-0.614%
2026-06-04	372.6000	375.3500	372.6000	375.3500	+18.035%	5	90	+3.903%
2026-06-02	318.0000	318.0000	318.0000	318.0000	-4.790%	2	94	+22.642%
2026-06-01	334.0000	334.0000	334.0000	334.0000	-2.339%	1	92	+16.766%
2026-05-29	342.0000	342.0000	342.0000	342.0000	-9.183%	9	91	+14.035%
2026-05-28	376.5800	376.5800	376.5800	376.5800	+17.681%	1	100	+3.564%
2026-05-26	320.0000	320.0000	320.0000	320.0000	0.000%	1	100	+21.875%
2026-05-22	320.0000	320.0000	320.0000	320.0000	+4.918%	1	99	+21.875%
2026-05-21	305.0000	305.0000	305.0000	305.0000	+7.774%	1	100	+27.869%
2026-05-20	283.0000	283.0000	283.0000	283.0000	+1.769%	2	100	+37.809%
2026-05-19	262.0000	278.0800	262.0000	278.0800	+0.535%	10	112	+40.247%
2026-05-13	276.6000	276.6000	276.6000	276.6000	+19.611%	1	112	+40.998%
2026-05-08	230.5300	231.2500	230.5300	231.2500	-8.427%	2	113	+68.649%
2026-05-05	252.5300	252.5300	252.5300	252.5300	+5.221%	5	113	+54.437%
2026-05-04	240.0000	240.0000	240.0000	240.0000	-4.690%	1	113	+62.500%
2026-05-01	255.1100	255.1100	251.8100	251.8100	+10.725%	3	109	+54.879%
2026-04-30	202.5000	230.0600	202.5000	227.4200	+32.738%	11	109	+71.489%
2026-04-29	176.6500	176.6500	170.4500	171.3300	-6.886%	9	117	+127.631%
2026-04-28	188.6800	188.6800	178.0000	184.0000	-2.252%	5	114	+111.957%
2026-04-27	188.2400	188.2400	188.2400	188.2400	-1.548%	1	113	+107.182%
2026-04-24	195.2800	195.2800	186.0300	191.2000	-10.520%	31	112	+103.975%
2026-04-22	215.0000	219.0000	213.6800	213.6800	+7.892%	4	114	+82.516%
2026-04-21	198.0000	198.0500	198.0000	198.0500	-9.752%	4	109	+96.920%
2026-04-20	219.4000	219.4500	219.4000	219.4500	+5.085%	2	109	+77.717%
2026-04-16	208.8300	208.8300	208.8300	208.8300	+0.646%	1	109	+86.755%
2026-04-15	199.8700	207.4900	199.8700	207.4900	-10.565%	4	108	+87.961%
2026-04-10	242.2000	242.2000	232.0000	232.0000	-2.929%	5	104	+68.103%
2026-04-09	233.6200	239.0000	233.6200	239.0000	-1.961%	2	99	+63.180%
2026-04-08	243.7800	243.7800	243.7800	243.7800	+10.809%	2	100	+59.980%
2026-04-07	220.0000	220.0000	220.0000	220.0000	-1.566%	1	98	+77.273%
2026-04-06	230.0000	230.0000	223.5000	223.5000	-3.643%	4	98	+74.497%
2026-04-02	243.2300	243.2300	231.9500	231.9500	-6.283%	4	93	+68.140%
2026-04-01	231.1300	259.9700	231.1300	247.5000	+19.913%	11	93	+57.576%
2026-03-27	206.4000	206.4000	206.4000	206.4000	-1.574%	2	85	+88.953%
2026-03-26	209.7000	209.7000	209.7000	209.7000	-5.753%	2	87	+85.980%
2026-03-25	216.5800	222.5000	216.5000	222.5000	+6.920%	4	85	+75.281%
2026-03-24	209.6600	209.6600	208.1000	208.1000	-5.999%	2	81	+87.410%
2026-03-23	221.3800	221.3800	221.3800	221.3800	+4.637%	1	80	+76.168%
2026-03-20	214.0000	214.0000	211.5700	211.5700	-5.549%	2	80	+84.336%
2026-03-19	224.0000	224.0000	224.0000	224.0000	+2.974%	1	80	+74.107%
2026-03-18	225.5200	225.5200	217.5300	217.5300	-4.684%	2	79	+79.286%
2026-03-17	260.0000	260.0000	228.2200	228.2200	-17.011%	12	77	+70.888%
2026-03-16	275.0000	275.0000	275.0000	275.0000	+1.289%	1	67	+41.818%
2026-03-11	271.5000	271.5000	271.5000	271.5000	+0.541%	2	67	+43.646%
2026-03-09	270.0400	270.2200	270.0400	270.0400	+5.279%	3	69	+44.423%
2026-03-05	256.5000	256.5000	256.5000	256.5000	-9.043%	1	67	+52.047%
2026-03-03	277.6000	282.0000	277.6000	282.0000	-6.038%	4	66	+38.298%
2026-02-25	300.1200	300.1200	300.1200	300.1200	-3.187%	2	68	+29.948%
2026-02-24	310.0000	310.0000	310.0000	310.0000	+9.155%	1	68	+25.806%
2026-02-20	284.0000	284.0000	284.0000	284.0000	-9.554%	1	69	+37.324%
2026-02-17	314.0000	314.0000	314.0000	314.0000	-0.633%	1	69	+24.204%
2026-02-13	316.0000	316.0000	316.0000	316.0000	+4.636%	1	68	+23.418%
2026-02-10	302.0000	302.0000	302.0000	302.0000	+7.619%	1	68	+29.139%
2026-02-03	311.0000	311.0000	280.6200	280.6200	-10.334%	3	67	+38.978%
2026-01-30	312.9600	312.9600	312.9600	312.9600	+6.088%	1	68	+24.617%
2026-01-29	296.5000	296.5000	295.0000	295.0000	-5.449%	2	67	+32.203%
2026-01-16	296.2400	312.0000	295.6700	312.0000	-5.811%	6	61	+25.000%
2026-01-14	331.2500	331.2500	331.2500	331.2500	+3.193%	5	61	+17.736%
2026-01-06	321.0000	321.0000	321.0000	321.0000	+4.221%	1	61	+21.495%
2026-01-05	308.0000	308.0000	308.0000	308.0000	-9.137%	1	61	+26.623%
2025-12-31	338.9700	338.9700	338.9700	338.9700	-0.595%	1	61	+15.054%
2025-12-30	341.0000	341.0000	341.0000	341.0000	-1.913%	1	61	+14.370%
2025-12-29	347.6500	347.6500	347.6500	347.6500	+3.160%	1	61	+12.182%
2025-12-22	337.0000	337.0000	337.0000	337.0000	+16.207%	1	61	+15.727%
2025-12-11	290.0000	290.0000	290.0000	290.0000	+6.461%	1	61	+34.483%
2025-12-09	275.8600	275.8600	272.4000	272.4000	-6.392%	2	60	+43.172%
2025-12-04	291.0000	291.0000	291.0000	291.0000	-11.039%	20	59	+34.021%
2025-12-02	327.1100	327.1100	327.1100	327.1100	-10.140%	1	59	+19.226%
2025-11-26	364.0200	364.0200	364.0200	364.0200	+14.113%	3	55	+7.137%
2025-11-20	321.0000	322.0000	319.0000	319.0000	-0.477%	3	55	+22.257%
2025-11-19	321.0000	321.0000	320.5300	320.5300	+5.785%	2	55	+21.673%
2025-11-14	303.0000	303.0000	303.0000	303.0000	+1.182%	1	55	+28.713%
2025-11-13	299.4600	299.4600	299.4600	299.4600	+4.341%	2	55	+30.234%
2025-11-12	287.4000	293.2000	286.3100	287.0000	+11.154%	11	57	+35.889%
2025-11-10	249.2000	261.0300	249.2000	258.2000	+19.537%	8	51	+51.046%
2025-11-07	218.0000	218.2000	216.0000	216.0000	-8.899%	3	51	+80.556%
2025-11-06	227.5000	237.4000	227.5000	237.1000	+0.317%	8	53	+64.488%
2025-11-05	222.7300	236.3500	222.7300	236.3500	+12.505%	4	54	+65.010%
2025-11-04	211.2500	211.2500	208.0000	210.0800	+2.864%	4	54	+85.644%
2025-11-03	191.0000	204.2300	189.6700	204.2300	+18.738%	14	41	+90.961%
2025-10-30	162.5800	173.3500	162.5800	172.0000	+14.667%	4	41	+126.744%
2025-10-29	150.0000	150.0000	150.0000	150.0000	-2.774%	1	44	+160.000%
2025-10-28	154.4000	154.4000	154.2800	154.2800	-0.721%	2	44	+152.787%
2025-10-24	155.4500	155.4500	155.4000	155.4000	-0.353%	2	42	+150.965%
2025-10-23	154.4500	155.9500	154.4500	155.9500	+4.280%	2	41	+150.080%
2025-10-22	149.5500	149.5500	149.5500	149.5500	+3.017%	1	43	+160.782%
2025-10-21	146.1800	146.2000	145.1700	145.1700	-10.747%	3	44	+168.651%
2025-10-16	162.6500	162.6500	162.6500	162.6500	+1.783%	1	41	+139.779%
2025-10-15	152.8800	159.8000	152.8800	159.8000	+4.787%	13	40	+144.055%
2025-10-13	152.5000	152.5000	152.5000	152.5000	-6.442%	2	37	+155.738%
2025-10-10	163.0000	163.0000	163.0000	163.0000	-4.449%	1	35	+139.264%
2025-10-09	170.5300	170.5900	170.5300	170.5900	-0.146%	2	35	+128.618%
2025-10-08	170.8400	170.8400	170.8400	170.8400	-1.957%	5	34	+128.284%
2025-10-06	174.2500	174.2500	174.2500	174.2500	+4.017%	6	34	+123.816%
2025-10-03	167.8000	167.8000	167.5200	167.5200	+9.849%	5	34	+132.808%
2025-10-02	152.5000	152.5000	152.5000	152.5000	-1.613%	10	34	+155.738%
2025-10-01	136.1100	158.4000	136.1100	155.0000	+26.376%	23	24	+151.613%
2025-09-30	122.6500	122.6500	122.6500	122.6500	+10.955%	1	4	+217.978%
2025-09-23	110.6900	110.7100	110.5400	110.5400	0.000%	6	3	+252.813%