Dark

LLY20260918C1000
LLY Sep 18 2026 1000.00 Call (LLY260918C01000000)
option OPRA

EOD

Jul 21, 2026

185.50+0.799%(+1.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	185.5000	185.5000	185.5000	185.5000	+0.799%	1	393	0.000%
2026-07-20	181.9800	184.0300	181.7700	184.0300	-6.251%	3	392	+0.799%
2026-07-17	202.8100	202.8100	196.3000	196.3000	-2.338%	2	393	-5.502%
2026-07-16	196.9600	201.0000	196.9600	201.0000	+17.530%	39	394	-7.711%
2026-07-15	170.2800	171.0200	170.2800	171.0200	-18.211%	4	393	+8.467%
2026-07-10	209.1000	209.1000	209.1000	209.1000	-18.429%	1	396	-11.286%
2026-07-07	252.4800	256.3400	252.4800	256.3400	+5.926%	5	396	-27.635%
2026-07-02	225.6500	242.0000	225.6500	242.0000	+14.692%	100	367	-23.347%
2026-07-01	210.6100	211.0000	210.6100	211.0000	-10.745%	25	367	-12.085%
2026-06-30	236.4000	236.4000	236.4000	236.4000	-5.432%	5	375	-21.531%
2026-06-29	249.9800	249.9800	249.9800	249.9800	+4.158%	1	380	-25.794%
2026-06-26	188.9300	240.0000	188.9300	240.0000	+55.844%	88	381	-22.708%
2026-06-24	154.0000	154.0000	154.0000	154.0000	+10.000%	20	333	+20.455%
2026-06-22	151.5000	151.5000	140.0000	140.0000	-3.448%	151	347	+32.500%
2026-06-18	139.1900	145.1500	138.6200	145.0000	-5.820%	9	359	+27.931%
2026-06-17	153.9600	153.9600	153.9600	153.9600	-8.357%	6	359	+20.486%
2026-06-16	168.0000	168.0000	168.0000	168.0000	-18.049%	2	359	+10.417%
2026-06-11	205.0000	205.0000	205.0000	205.0000	+8.684%	2	359	-9.512%
2026-06-10	189.0200	189.0200	188.6200	188.6200	-3.267%	5	359	-1.654%
2026-06-09	198.5100	199.4100	193.6900	194.9900	-2.212%	37	360	-4.867%
2026-06-08	208.0000	220.0000	199.4000	199.4000	+10.593%	158	373	-6.971%
2026-06-05	203.0000	203.0000	180.2500	180.3000	+3.979%	13	273	+2.884%
2026-06-04	174.2300	174.2300	173.4000	173.4000	+19.992%	10	275	+6.978%
2026-06-03	141.9700	144.5500	141.9700	144.5100	+11.893%	6	279	+28.365%
2026-06-02	127.7500	129.1500	127.7500	129.1500	-4.220%	2	277	+43.631%
2026-06-01	136.5500	136.5500	134.8400	134.8400	-8.502%	2	276	+37.570%
2026-05-29	164.1300	164.1300	147.3700	147.3700	-16.820%	17	276	+25.874%
2026-05-28	157.5800	190.0000	157.5800	177.1700	+24.838%	54	282	+4.702%
2026-05-27	145.0600	145.0600	141.0700	141.9200	+8.502%	11	291	+30.707%
2026-05-26	131.1600	138.4200	128.1500	130.8000	+0.023%	18	291	+41.820%
2026-05-22	127.0000	130.7700	126.4400	130.7700	+14.610%	22	286	+41.852%
2026-05-21	111.0000	114.1000	104.1000	114.1000	+21.190%	25	287	+62.577%
2026-05-20	103.0000	103.0000	92.7000	94.1500	-6.828%	7	287	+97.026%
2026-05-19	94.1100	101.0500	94.1000	101.0500	+27.928%	20	284	+83.572%
2026-05-18	86.9000	86.9000	78.9900	78.9900	-15.968%	5	284	+134.840%
2026-05-15	93.0000	94.0000	91.4100	94.0000	-0.265%	5	284	+97.340%
2026-05-14	90.0000	94.2500	90.0000	94.2500	-7.752%	32	280	+96.817%
2026-05-13	92.3100	103.0200	92.0000	102.1700	+14.927%	12	282	+81.560%
2026-05-12	82.1300	88.9000	82.0000	88.9000	+18.533%	51	282	+108.661%
2026-05-11	61.9000	87.4500	61.9000	75.0000	+18.036%	177	282	+147.333%
2026-05-08	75.3000	75.3000	63.5400	63.5400	-15.741%	31	368	+191.942%
2026-05-07	79.8500	79.8500	75.1300	75.4100	-12.517%	11	358	+145.989%
2026-05-06	85.5200	88.7500	84.3000	86.2000	-0.347%	86	358	+115.197%
2026-05-05	80.5000	87.3100	80.5000	86.5000	+14.798%	20	386	+114.451%
2026-05-04	71.3000	75.5500	69.0500	75.3500	-0.410%	17	382	+146.184%
2026-05-01	71.2700	83.7200	71.2700	75.6600	+14.463%	17	367	+145.176%
2026-04-30	52.0000	67.0000	52.0000	66.1000	+78.167%	19	367	+180.635%
2026-04-29	39.9500	39.9500	37.1000	37.1000	-9.644%	5	375	+400.000%
2026-04-28	43.0700	43.0700	41.0600	41.0600	-10.349%	9	373	+351.778%
2026-04-27	46.2000	46.2000	45.5000	45.8000	-5.567%	3	380	+305.022%
2026-04-24	49.0000	49.0000	45.9000	48.5000	-22.783%	5	382	+282.474%
2026-04-23	61.8000	62.8100	61.8000	62.8100	+1.717%	2	381	+195.335%
2026-04-22	62.0000	62.0000	61.7500	61.7500	+16.290%	2	380	+200.405%
2026-04-21	50.0000	56.0000	50.0000	53.1000	-19.301%	23	362	+249.341%
2026-04-17	66.8000	70.1500	65.0000	65.8000	+12.479%	15	362	+181.915%
2026-04-16	58.4000	58.5000	58.2300	58.5000	+1.474%	3	354	+217.094%
2026-04-15	66.9400	66.9400	53.2500	57.6500	-14.466%	17	352	+221.769%
2026-04-14	70.8500	70.8500	65.0000	67.4000	-5.070%	6	349	+175.223%
2026-04-13	76.4500	76.4500	71.0000	71.0000	-7.129%	3	349	+161.268%
2026-04-10	75.1500	76.4500	75.1500	76.4500	-11.475%	2	350	+142.642%
2026-04-09	79.9500	86.7500	79.9500	86.3600	+1.900%	5	348	+114.799%
2026-04-08	74.0000	84.9000	74.0000	84.7500	+13.211%	3	346	+118.879%
2026-04-07	75.9700	76.0400	74.8600	74.8600	-7.271%	8	346	+147.796%
2026-04-02	80.0000	80.7300	79.5000	80.7300	-13.565%	5	348	+129.778%
2026-04-01	78.0000	99.9700	78.0000	93.4000	+27.456%	14	348	+98.608%
2026-03-31	72.2200	73.2800	72.2200	73.2800	+16.967%	2	342	+153.139%
2026-03-30	61.6000	64.4500	61.6000	62.6500	+2.036%	68	341	+196.089%
2026-03-27	65.0000	65.0000	61.4000	61.4000	-8.358%	8	279	+202.117%
2026-03-26	70.6400	70.6400	67.0000	67.0000	-0.372%	2	283	+176.866%
2026-03-24	67.3500	67.3500	67.2500	67.2500	-12.435%	2	282	+175.836%
2026-03-23	74.7000	76.8000	74.7000	76.8000	+11.288%	2	280	+141.536%
2026-03-20	76.1500	76.1500	69.0100	69.0100	-11.412%	5	279	+168.802%
2026-03-19	77.2500	77.9000	77.2500	77.9000	+6.073%	4	274	+138.126%
2026-03-18	73.4400	73.4400	73.4400	73.4400	-11.294%	1	273	+152.587%
2026-03-17	107.2500	107.2500	82.7900	82.7900	-26.993%	40	272	+124.061%
2026-03-16	122.1000	122.1000	109.6700	113.4000	-3.176%	16	280	+63.580%
2026-03-13	113.0000	117.1200	112.7500	117.1200	+6.473%	7	267	+58.385%
2026-03-12	116.1700	116.1700	110.0000	110.0000	-7.679%	6	268	+68.636%
2026-03-11	120.0800	120.0800	119.1500	119.1500	-4.908%	2	268	+55.686%
2026-03-10	124.9000	125.3000	124.9000	125.3000	-2.793%	2	268	+48.045%
2026-03-09	119.6000	128.9000	119.6000	128.9000	+15.347%	3	268	+43.910%
2026-03-05	116.0000	117.9400	110.6200	111.7500	-10.600%	24	310	+65.996%
2026-03-04	124.5000	126.1000	121.0000	125.0000	-4.200%	110	308	+48.400%
2026-03-03	127.9000	130.4800	124.0000	130.4800	-3.634%	17	221	+42.167%
2026-03-02	157.2700	157.2700	135.4000	135.4000	-9.854%	6	219	+37.001%
2026-02-27	143.5800	150.2000	143.5800	150.2000	+16.769%	17	220	+23.502%
2026-02-26	129.0000	129.0000	128.6300	128.6300	-11.915%	7	226	+44.212%
2026-02-25	153.0500	153.0500	146.0300	146.0300	-6.421%	6	222	+27.029%
2026-02-24	152.6300	156.2000	152.6300	156.0500	-3.243%	11	222	+18.872%
2026-02-23	155.0000	161.2800	154.0000	161.2800	+22.339%	7	224	+15.017%
2026-02-20	129.8500	131.8300	129.8500	131.8300	-1.051%	8	228	+40.712%
2026-02-19	130.7000	133.2300	130.7000	133.2300	+2.485%	2	227	+39.233%
2026-02-18	135.0000	135.0000	130.0000	130.0000	-16.399%	9	227	+42.692%
2026-02-12	155.5000	155.5000	155.5000	155.5000	+16.218%	1	227	+19.293%
2026-02-11	138.0000	138.0000	133.8000	133.8000	-4.687%	9	227	+38.640%
2026-02-10	141.5000	141.5000	140.3800	140.3800	-10.586%	2	231	+32.141%
2026-02-09	157.0000	157.0000	157.0000	157.0000	-3.086%	5	230	+18.153%
2026-02-06	157.7500	162.0000	157.7500	162.0000	+16.547%	6	235	+14.506%
2026-02-05	150.0000	150.0000	139.0000	139.0000	-28.973%	3	236	+33.453%
2026-02-04	177.6500	195.7000	177.6500	195.7000	+51.705%	19	235	-5.212%
2026-02-03	130.7000	130.7000	129.0000	129.0000	-18.354%	2	250	+43.798%
2026-02-02	157.9500	158.0000	157.9500	158.0000	+2.597%	2	250	+17.405%
2026-01-30	154.0000	154.0000	154.0000	154.0000	+10.791%	1	249	+20.455%
2026-01-28	139.9500	139.9500	134.6200	139.0000	-9.740%	5	250	+33.453%
2026-01-27	160.4500	160.4500	154.0000	154.0000	-12.807%	2	250	+20.455%
2026-01-23	176.6200	176.6200	176.6200	176.6200	-4.011%	1	248	+5.028%
2026-01-22	184.0000	184.0000	184.0000	184.0000	+20.458%	1	248	+0.815%
2026-01-20	153.2000	153.2000	152.7500	152.7500	-3.494%	2	248	+21.440%
2026-01-16	154.0000	158.2800	154.0000	158.2800	+3.451%	14	248	+17.197%
2026-01-15	140.5000	153.0000	140.5000	153.0000	-13.068%	61	248	+21.242%
2026-01-14	171.8000	176.0000	171.8000	176.0000	-4.113%	5	247	+5.398%
2026-01-13	187.2100	187.2600	183.2500	183.5500	+1.224%	48	244	+1.062%
2026-01-09	184.5500	184.5500	181.1100	181.3300	+17.176%	13	222	+2.300%
2026-01-05	158.3000	158.3000	153.2500	154.7500	-15.622%	8	214	+19.871%
2025-12-31	184.0000	184.0000	183.4000	183.4000	-3.601%	3	214	+1.145%
2025-12-29	189.4800	190.2500	189.4800	190.2500	-0.705%	2	214	-2.497%
2025-12-23	191.6000	191.6000	191.6000	191.6000	+0.314%	1	213	-3.184%
2025-12-22	187.4500	191.0000	187.4500	191.0000	+6.877%	2	212	-2.880%
2025-12-15	174.5500	178.7100	174.5500	178.7100	+14.882%	4	212	+3.799%
2025-12-12	156.0000	156.0000	154.3000	155.5600	+3.727%	14	212	+19.247%
2025-12-11	138.6500	149.9700	138.6500	149.9700	+15.807%	2	205	+23.691%
2025-12-09	140.0000	140.9000	129.5000	129.5000	-4.842%	9	205	+43.243%
2025-12-08	136.0900	136.0900	136.0900	136.0900	-5.526%	1	210	+36.307%
2025-12-05	144.0500	144.0500	144.0500	144.0500	-11.977%	1	211	+28.775%
2025-12-03	162.9500	163.6500	162.9500	163.6500	-8.062%	5	211	+13.352%
2025-12-02	178.0000	178.0000	178.0000	178.0000	-3.872%	1	209	+4.213%
2025-12-01	185.1700	185.1700	185.1700	185.1700	-13.407%	1	210	+0.178%
2025-11-26	213.5000	213.8400	209.7500	213.8400	-0.391%	27	195	-13.253%
2025-11-25	207.0000	214.6800	207.0000	214.6800	+18.969%	5	195	-13.592%
2025-11-24	182.7400	182.7400	179.8000	180.4500	-4.016%	19	194	+2.799%
2025-11-21	181.2000	188.0000	178.0000	188.0000	+3.065%	8	190	-1.330%
2025-11-19	182.4500	182.6500	182.2500	182.4100	+10.552%	34	190	+1.694%
2025-11-18	166.2500	166.2500	165.0000	165.0000	+2.497%	2	176	+12.424%
2025-11-17	160.9800	160.9800	160.9800	160.9800	-2.436%	10	176	+15.232%
2025-11-14	171.0000	171.0000	165.0000	165.0000	-0.362%	3	176	+12.424%
2025-11-13	162.0000	169.6000	162.0000	165.6000	+4.157%	14	177	+12.017%
2025-11-12	158.2500	158.9900	149.7500	158.9900	+8.935%	4	176	+16.674%
2025-11-11	146.0000	146.0000	144.5900	145.9500	+14.006%	8	174	+27.098%
2025-11-10	124.0000	128.0200	124.0000	128.0200	+25.240%	9	175	+44.899%
2025-11-07	97.3800	102.2200	96.7500	102.2200	-11.113%	31	175	+81.471%
2025-11-06	110.2700	115.0000	110.2700	115.0000	+5.023%	19	195	+61.304%
2025-11-05	101.0000	120.6200	101.0000	109.5000	+19.620%	39	188	+69.406%
2025-11-04	84.6000	95.7600	82.8500	91.5400	+3.881%	6	155	+102.644%
2025-11-03	82.3800	88.1200	82.3700	88.1200	+22.423%	49	142	+110.508%
2025-10-31	61.5000	71.9800	61.5000	71.9800	+28.307%	22	142	+157.710%
2025-10-30	59.2800	59.2800	55.9500	56.1000	+5.969%	5	133	+230.660%
2025-10-29	56.4000	56.7000	52.9400	52.9400	-5.210%	104	133	+250.397%
2025-10-28	57.0000	57.5100	54.9000	55.8500	-1.673%	76	111	+232.140%
2025-10-27	57.0000	57.1300	56.3200	56.8000	+6.327%	10	102	+226.585%
2025-10-22	51.7000	53.4200	51.7000	53.4200	+0.697%	21	102	+247.248%
2025-10-21	52.5500	53.0500	52.5500	53.0500	+4.429%	2	104	+249.670%
2025-10-20	50.2500	50.8000	49.9200	50.8000	+3.105%	32	104	+265.157%
2025-10-17	47.0000	49.2700	47.0000	49.2700	-10.173%	3	90	+276.497%
2025-10-14	58.0000	58.0000	52.5500	54.8500	-6.351%	16	90	+238.195%
2025-10-13	58.5700	58.5700	58.5700	58.5700	-6.288%	3	83	+216.715%
2025-10-10	62.5000	62.5000	62.5000	62.5000	-4.215%	1	84	+196.800%
2025-10-08	65.2500	65.2500	65.2500	65.2500	+5.242%	1	85	+184.291%
2025-10-07	62.0000	62.0000	62.0000	62.0000	-11.555%	1	84	+199.194%
2025-10-06	70.1000	70.1000	70.1000	70.1000	+10.603%	1	84	+164.622%
2025-10-03	57.5000	63.3800	57.5000	63.3800	+17.240%	7	84	+192.679%
2025-10-02	54.0000	54.0600	54.0000	54.0600	-10.645%	3	80	+243.137%
2025-10-01	45.7700	60.5000	45.7700	60.5000	+70.423%	16	81	+206.612%
2025-09-30	35.5000	35.5000	35.5000	35.5000	+28.623%	3	77	+422.535%
2025-09-29	27.6000	27.6000	27.6000	27.6000	+2.222%	1	77	+572.101%
2025-09-26	25.4900	27.0000	25.4900	27.0000	+4.247%	2	77	+587.037%
2025-09-25	25.8600	25.9000	25.8600	25.9000	-22.548%	2	79	+616.216%
2025-09-22	33.4400	33.4400	33.4400	33.4400	+1.641%	4	79	+454.725%
2025-09-19	32.9500	32.9500	32.9000	32.9000	-5.433%	2	79	+463.830%
2025-09-18	35.7000	36.2500	34.7900	34.7900	-1.528%	34	78	+433.199%
2025-09-17	36.0000	36.0000	35.3300	35.3300	+0.943%	16	52	+425.050%
2025-09-16	35.0000	35.0000	35.0000	35.0000	+14.566%	1	46	+430.000%
2025-09-15	30.5500	30.5500	30.5500	30.5500	-6.718%	1	45	+507.201%
2025-09-12	32.7500	32.7500	32.7500	32.7500	+0.769%	1	44	+466.412%
2025-09-10	33.4000	33.4000	32.5000	32.5000	+19.705%	2	43	+470.769%
2025-09-08	26.9500	27.1500	26.9500	27.1500	-11.707%	2	42	+583.241%
2025-09-04	32.0000	32.0000	30.7500	30.7500	+3.535%	3	41	+503.252%
2025-09-02	29.5000	29.7000	29.5000	29.7000	-2.623%	2	41	+524.579%
2025-08-29	30.5000	30.5000	30.5000	30.5000	-7.154%	1	40	+508.197%
2025-08-28	30.9000	32.8500	28.1800	32.8500	+2.336%	3	40	+464.688%
2025-08-27	32.1000	32.1000	32.1000	32.1000	+8.081%	1	41	+477.882%
2025-08-26	26.9000	29.7000	26.9000	29.7000	+20.487%	3	41	+524.579%
2025-08-25	24.6500	24.6500	24.6500	24.6500	-13.051%	1	41	+652.535%
2025-08-22	28.3500	28.3500	28.3500	28.3500	+16.667%	1	40	+554.321%
2025-08-20	23.1000	24.3000	23.1000	24.3000	-11.119%	2	39	+663.374%
2025-08-19	28.2900	28.2900	27.3400	27.3400	-4.406%	3	38	+578.493%
2025-08-18	28.0000	29.0900	28.0000	28.6000	-4.667%	3	36	+548.601%
2025-08-15	25.0400	30.0000	25.0400	30.0000	+30.152%	5	34	+518.333%
2025-08-14	18.3000	24.0000	18.3000	23.0500	+22.281%	4	36	+704.772%
2025-08-13	18.5000	18.8500	18.5000	18.8500	+17.081%	2	35	+884.085%
2025-08-12	14.6500	16.9500	14.6500	16.1000	+1.577%	11	33	+1,052.174%
2025-08-11	16.5000	16.5000	15.8500	15.8500	-0.063%	2	32	+1,070.347%
2025-08-08	18.8200	18.8200	15.8600	15.8600	-13.096%	2	31	+1,069.609%
2025-08-07	18.1100	20.0000	17.5000	18.2500	-53.621%	14	30	+916.438%
2025-08-06	42.5500	42.9500	39.2600	39.3500	-13.989%	11	24	+371.410%
2025-08-05	45.7500	45.7500	45.7500	45.7500	-5.961%	10	15	+305.464%
2025-07-29	49.0000	49.0000	48.6500	48.6500	-19.852%	2	6	+281.295%
2025-07-24	60.7000	60.7000	60.7000	60.7000	+9.369%	1	5	+205.601%
2025-07-23	55.5000	55.5000	55.5000	55.5000	+6.220%	1	4	+234.234%
2025-07-11	52.2500	52.2500	52.2500	52.2500	-12.406%	1	3	+255.024%
2025-07-10	60.4000	60.4000	59.6500	59.6500	+10.463%	2	2	+210.981%
2025-06-30	54.0000	54.0000	54.0000	54.0000	+5.572%	1	2	+243.519%
2025-06-23	51.1500	51.1500	51.1500	51.1500	-26.244%	1	3	+262.659%
2025-06-17	69.3500	69.3500	69.3500	69.3500	-11.226%	1	2	+167.484%
2025-06-13	78.1200	78.1200	78.1200	78.1200	+59.591%	2	2	+137.455%
2025-05-30	48.9500	48.9500	48.9500	48.9500	0.000%	2	1	+278.958%