Dark

LLY20281215C1500
LLY Dec 15 2028 1500.00 Call (LLY281215C01500000)
option OPRA

EOD

Sep 8, 2026

179.13-8.607%(-16.87)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	178.7300	182.0000	177.0000	179.1300	-8.607%	7	578	0.000%
2026-09-03	193.9600	196.0000	193.3500	196.0000	-2.000%	3	572	-8.607%
2026-08-31	200.0000	200.0000	200.0000	200.0000	-6.977%	1	572	-10.435%
2026-08-26	225.0000	225.0000	215.0000	215.0000	-12.602%	15	572	-16.684%
2026-08-24	257.1200	257.1200	246.0000	246.0000	-6.818%	3	584	-27.183%
2026-08-21	264.0000	264.0000	264.0000	264.0000	-1.142%	1	582	-32.148%
2026-08-20	268.0000	268.4100	266.9600	267.0500	-3.243%	4	581	-32.923%
2026-08-19	250.0500	276.0000	250.0500	276.0000	+17.949%	14	581	-35.098%
2026-08-18	231.7500	234.0000	231.7500	234.0000	+6.548%	2	571	-23.449%
2026-08-17	219.6200	219.6200	219.6200	219.6200	-4.926%	1	573	-18.436%
2026-08-13	238.7500	239.2500	231.0000	231.0000	-3.750%	12	574	-22.455%
2026-08-12	232.3700	240.0000	231.4600	240.0000	+0.946%	10	572	-25.363%
2026-08-11	237.7500	237.7500	237.7500	237.7500	-1.082%	1	564	-24.656%
2026-08-10	236.2500	240.3500	236.2500	240.3500	+7.060%	10	564	-25.471%
2026-08-07	223.8000	225.1100	223.8000	224.5000	+2.451%	16	566	-20.209%
2026-08-06	218.5000	219.1300	218.5000	219.1300	+5.028%	10	563	-18.254%
2026-08-05	213.5200	214.7500	208.6400	208.6400	+10.979%	4	573	-14.144%
2026-08-04	188.0000	188.0000	188.0000	188.0000	0.000%	4	573	-4.718%
2026-08-03	190.0000	190.0000	188.0000	188.0000	-9.003%	11	575	-4.718%
2026-07-31	206.6000	206.6000	206.6000	206.6000	-3.005%	3	582	-13.296%
2026-07-30	219.9900	219.9900	210.0000	213.0000	-14.622%	20	579	-15.901%
2026-07-29	250.8700	250.8700	247.3000	249.4800	+0.853%	23	582	-28.199%
2026-07-28	255.9300	255.9300	245.0000	247.3700	+3.071%	6	582	-27.586%
2026-07-24	240.0000	240.0000	240.0000	240.0000	+3.466%	2	583	-25.363%
2026-07-23	220.0000	231.9600	220.0000	231.9600	+8.105%	2	581	-22.775%
2026-07-21	214.5700	214.5700	214.5400	214.5700	+2.079%	12	581	-16.517%
2026-07-15	210.0000	210.8500	210.0000	210.2000	-6.370%	8	571	-14.781%
2026-07-13	225.0000	225.0000	224.0000	224.5000	-11.854%	4	567	-20.209%
2026-07-07	258.0000	259.0000	250.0000	254.6900	+6.019%	8	565	-29.667%
2026-07-06	234.0000	240.2300	234.0000	240.2300	-5.220%	7	565	-25.434%
2026-07-02	253.4600	253.4600	253.4600	253.4600	+12.649%	1	557	-29.326%
2026-07-01	235.2000	235.2000	225.0000	225.0000	-3.558%	6	557	-20.387%
2026-06-30	243.8200	243.8200	233.3000	233.3000	-7.399%	4	556	-23.219%
2026-06-29	250.0000	251.9400	245.0000	251.9400	+4.975%	11	552	-28.900%
2026-06-26	234.0000	240.0000	234.0000	240.0000	+34.831%	11	541	-25.363%
2026-06-23	178.0000	178.0000	178.0000	178.0000	-3.784%	1	531	+0.635%
2026-06-22	185.0000	185.0000	185.0000	185.0000	+0.543%	1	530	-3.173%
2026-06-18	186.5100	190.7000	182.4300	184.0000	-3.158%	32	522	-2.647%
2026-06-17	190.0000	190.0000	190.0000	190.0000	-2.813%	1	522	-5.721%
2026-06-16	197.8000	199.0000	195.5000	195.5000	-1.263%	16	522	-8.373%
2026-06-15	192.0000	200.0000	192.0000	198.0000	-10.811%	6	517	-9.530%
2026-06-11	208.5000	222.0000	208.2000	222.0000	+6.337%	4	513	-19.311%
2026-06-10	214.9400	217.1500	207.0000	208.7700	+0.850%	16	510	-14.197%
2026-06-09	215.2500	216.4000	207.0000	207.0100	-6.752%	6	502	-13.468%
2026-06-08	214.1500	229.0000	214.1500	222.0000	+6.962%	19	499	-19.311%
2026-06-05	207.5500	207.5500	207.5500	207.5500	+6.447%	7	485	-13.693%
2026-06-04	190.0000	194.9800	183.0000	194.9800	+16.163%	5	485	-8.129%
2026-06-03	169.3500	169.5000	167.8500	167.8500	+3.611%	46	482	+6.720%
2026-06-02	162.0000	162.0000	162.0000	162.0000	-1.818%	1	460	+10.574%
2026-06-01	168.5500	168.5500	165.0000	165.0000	-6.010%	47	460	+8.564%
2026-05-29	184.0000	184.0000	175.5500	175.5500	-13.321%	6	437	+2.039%
2026-05-28	193.5500	202.5300	193.5500	202.5300	+19.002%	3	432	-11.554%
2026-05-27	171.2100	171.2100	170.1900	170.1900	+5.708%	2	431	+5.253%
2026-05-26	157.0000	166.4500	157.0000	161.0000	+0.625%	17	431	+11.261%
2026-05-22	159.0000	160.0000	158.0000	160.0000	+10.528%	9	419	+11.956%
2026-05-21	150.0000	150.0000	144.7600	144.7600	+3.400%	12	412	+23.743%
2026-05-20	140.0000	140.0000	140.0000	140.0000	+6.061%	1	412	+27.950%
2026-05-19	127.4000	136.2500	127.3800	132.0000	+4.513%	18	412	+35.705%
2026-05-18	128.0000	129.0000	123.0000	126.3000	-6.617%	22	412	+41.829%
2026-05-15	135.4500	135.4500	131.3000	135.2500	+0.978%	5	412	+32.444%
2026-05-14	132.0000	137.2500	127.3500	133.9400	-3.432%	8	405	+33.739%
2026-05-13	129.3900	139.0800	129.3900	138.7000	+13.642%	15	388	+29.149%
2026-05-12	118.0000	122.9500	118.0000	122.0500	-2.125%	7	388	+46.768%
2026-05-11	115.9000	125.1000	115.9000	124.7000	+14.299%	92	388	+43.649%
2026-05-08	115.8900	119.4000	109.1000	109.1000	-8.435%	92	360	+64.189%
2026-05-07	119.3500	121.1000	119.1500	119.1500	-2.695%	10	353	+50.340%
2026-05-06	124.0000	128.1500	122.4500	122.4500	-0.171%	5	348	+46.288%
2026-05-05	121.0000	123.0000	121.0000	122.6600	+4.685%	47	345	+46.038%
2026-05-04	115.8600	119.9500	113.0500	117.1700	+1.622%	26	367	+52.880%
2026-05-01	120.0000	120.5000	115.3000	115.3000	+8.774%	7	361	+55.360%
2026-04-30	93.6700	106.8300	90.6700	106.0000	+34.008%	162	361	+68.991%
2026-04-29	79.1000	79.1000	79.1000	79.1000	-7.051%	5	337	+126.460%
2026-04-28	85.0000	85.9500	84.6000	85.1000	+3.114%	8	332	+110.494%
2026-04-27	87.5000	87.5000	82.5300	82.5300	-4.479%	140	330	+117.048%
2026-04-24	90.2100	90.9400	86.4000	86.4000	-14.540%	5	278	+107.326%
2026-04-23	101.9600	101.9600	101.1000	101.1000	+4.930%	2	277	+77.181%
2026-04-21	93.5000	96.3500	93.5000	96.3500	-7.720%	4	276	+85.916%
2026-04-20	102.4000	105.3000	102.3000	104.4100	+2.363%	8	276	+71.564%
2026-04-17	105.3700	105.7000	102.0000	102.0000	+4.809%	12	272	+75.618%
2026-04-15	97.0000	97.9000	96.0300	97.3200	-4.382%	23	269	+84.063%
2026-04-14	103.2100	108.9500	101.7800	101.7800	-3.981%	8	262	+75.997%
2026-04-13	107.0700	108.9100	106.0000	106.0000	-10.306%	27	262	+68.991%
2026-04-09	113.5500	118.5400	112.4400	118.1800	+4.252%	12	257	+51.574%
2026-04-08	111.2600	114.0600	111.2600	113.3600	+5.746%	25	254	+58.019%
2026-04-07	100.0000	108.3500	100.0000	107.2000	-0.722%	29	241	+67.099%
2026-04-06	110.2600	110.3500	107.5800	107.9800	-2.721%	40	225	+65.892%
2026-04-02	118.0000	120.0000	108.3000	111.0000	-6.020%	402	98	+61.378%
2026-04-01	118.5200	118.5200	118.1100	118.1100	+14.072%	8	98	+51.664%
2026-03-31	103.5400	103.5400	103.5400	103.5400	+7.407%	1	94	+73.006%
2026-03-27	97.2500	97.2500	96.4000	96.4000	-4.554%	2	93	+85.820%
2026-03-26	101.4000	101.6100	100.4700	101.0000	-2.810%	4	92	+77.356%
2026-03-25	103.9200	103.9200	103.9200	103.9200	+2.183%	1	91	+72.373%
2026-03-24	102.4000	102.4000	101.7000	101.7000	-5.894%	2	90	+76.136%
2026-03-23	107.8100	109.2700	107.8000	108.0700	+6.003%	4	90	+65.754%
2026-03-20	107.0300	108.7300	101.9500	101.9500	-4.317%	80	90	+75.704%
2026-03-19	107.4500	107.7600	106.5500	106.5500	+2.452%	6	77	+68.118%
2026-03-18	105.1500	107.4700	104.0000	104.0000	-7.010%	60	77	+72.240%
2026-03-17	115.0000	115.0000	111.8400	111.8400	-14.626%	6	50	+60.166%
2026-03-16	130.6100	131.1400	130.6100	131.0000	0.000%	32	48	+36.740%
2026-03-12	132.3000	132.3000	131.0000	131.0000	-4.008%	3	44	+36.740%
2026-03-11	133.0000	136.4700	133.0000	136.4700	-3.691%	2	42	+31.260%
2026-03-10	142.0000	142.0000	141.7000	141.7000	+3.431%	2	41	+26.415%
2026-03-09	134.6500	137.0000	134.6500	137.0000	-0.523%	5	42	+30.752%
2026-03-06	130.7300	137.7200	130.7300	137.7200	+6.265%	63	44	+30.068%
2026-03-05	133.2100	135.0200	128.6000	129.6000	-8.732%	34	18	+38.218%
2026-03-04	142.0000	142.0000	142.0000	142.0000	0.000%	5	5	+26.148%