Dark

LLY20260918C1020
LLY Sep 18 2026 1020.00 Call (LLY260918C01020000)
option OPRA

EOD

Sep 9, 2026

112.05+14.278%(+14.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	112.0500	112.0500	112.0500	112.0500	+14.278%	1	117	0.000%
2026-09-08	98.0500	98.0500	98.0500	98.0500	-24.693%	1	118	+14.278%
2026-09-03	130.2000	130.2000	130.2000	130.2000	-14.539%	1	119	-13.940%
2026-09-01	151.9500	152.3500	151.9500	152.3500	+6.987%	2	119	-26.452%
2026-08-31	142.4000	142.4000	142.4000	142.4000	-20.442%	1	120	-21.313%
2026-08-26	178.9900	178.9900	178.9900	178.9900	-24.983%	1	120	-37.399%
2026-08-24	228.3000	238.6000	228.3000	238.6000	+30.647%	6	120	-53.039%
2026-08-17	182.6300	182.6300	182.6300	182.6300	-13.466%	1	120	-38.646%
2026-08-11	210.8500	211.0500	210.8500	211.0500	+10.613%	2	120	-46.908%
2026-08-10	193.1200	193.1200	190.7000	190.8000	+19.511%	3	119	-41.274%
2026-08-05	159.7500	159.7500	159.6500	159.6500	+25.957%	10	122	-29.815%
2026-08-04	129.0000	132.5800	126.7500	126.7500	-32.990%	3	122	-11.598%
2026-07-23	189.1000	189.1500	189.1000	189.1500	+13.740%	2	121	-40.761%
2026-07-14	166.3000	166.3000	166.3000	166.3000	-15.058%	1	120	-32.622%
2026-07-10	195.7800	195.7800	195.7800	195.7800	-12.403%	5	120	-42.767%
2026-07-09	223.5000	223.5000	223.5000	223.5000	-6.501%	1	120	-49.866%
2026-07-07	239.0400	239.0400	239.0400	239.0400	+13.693%	1	121	-53.125%
2026-07-01	210.2500	210.2500	210.2500	210.2500	-9.636%	2	121	-46.706%
2026-06-29	232.4700	232.6700	232.4700	232.6700	+76.265%	2	123	-51.842%
2026-06-22	132.0000	132.0000	132.0000	132.0000	-14.563%	1	122	-15.114%
2026-06-16	154.5000	154.5000	154.5000	154.5000	-14.528%	1	122	-27.476%
2026-06-09	180.7600	180.7600	180.7600	180.7600	+1.522%	1	122	-38.012%
2026-06-05	178.0500	178.0500	178.0500	178.0500	+5.230%	1	122	-37.068%
2026-06-04	164.5000	169.2000	164.5000	169.2000	+34.232%	2	122	-33.777%
2026-06-01	125.0000	126.0500	125.0000	126.0500	-6.823%	2	124	-11.107%
2026-05-29	135.2800	135.2800	135.2800	135.2800	-17.133%	1	122	-17.172%
2026-05-28	140.0000	176.5200	140.0000	163.2500	+20.169%	14	122	-31.363%
2026-05-27	129.0000	135.8500	129.0000	135.8500	+5.237%	3	128	-17.519%
2026-05-26	129.0900	129.0900	129.0900	129.0900	+11.284%	1	130	-13.200%
2026-05-22	118.0000	118.0000	116.0000	116.0000	+12.077%	4	131	-3.405%
2026-05-21	98.3500	103.5000	95.4700	103.5000	+22.820%	3	134	+8.261%
2026-05-20	101.7500	101.7500	84.2700	84.2700	-7.396%	5	134	+32.965%
2026-05-19	87.0000	91.0000	87.0000	91.0000	+28.440%	7	134	+23.132%
2026-05-18	70.8500	70.8500	70.8500	70.8500	-19.489%	1	134	+58.151%
2026-05-15	88.0000	88.0000	88.0000	88.0000	+3.590%	1	134	+27.330%
2026-05-14	84.1000	85.4400	84.1000	84.9500	-4.978%	15	134	+31.901%
2026-05-13	92.5000	92.5000	89.4000	89.4000	+17.246%	4	135	+25.336%
2026-05-12	76.2500	76.2500	76.2500	76.2500	+36.161%	5	135	+46.951%
2026-05-08	56.0000	56.0000	56.0000	56.0000	-15.650%	2	135	+100.089%
2026-05-07	73.8100	73.8100	66.3900	66.3900	-12.299%	2	133	+68.775%
2026-05-06	78.3000	78.3000	75.1000	75.7000	-2.699%	5	132	+48.018%
2026-05-05	72.7200	77.8000	72.7200	77.8000	+13.993%	7	134	+44.023%
2026-05-04	66.7000	68.2500	66.7000	68.2500	+0.442%	2	132	+64.176%
2026-05-01	66.4000	68.1500	66.4000	67.9500	+15.463%	14	130	+64.901%
2026-04-30	50.7300	59.1500	50.7300	58.8500	+80.577%	4	130	+90.399%
2026-04-29	34.9500	34.9500	32.5900	32.5900	-17.577%	11	134	+243.817%
2026-04-28	39.5400	39.5400	39.5400	39.5400	-7.703%	6	124	+183.384%
2026-04-24	45.4500	45.4500	41.0000	42.8400	-24.110%	8	124	+161.555%
2026-04-22	54.5000	56.4500	54.5000	56.4500	+26.854%	11	121	+98.494%
2026-04-21	45.9800	45.9800	44.5000	44.5000	-17.669%	2	120	+151.798%
2026-04-16	54.2000	54.3500	54.0500	54.0500	+1.028%	5	120	+107.308%
2026-04-15	48.5200	53.5000	48.5200	53.5000	-21.726%	4	117	+109.439%
2026-04-10	68.3500	68.3500	68.3500	68.3500	-12.985%	1	115	+63.936%
2026-04-09	78.6500	78.6500	78.5500	78.5500	+6.726%	2	114	+42.648%
2026-04-08	73.7000	77.6000	73.6000	73.6000	+8.876%	4	113	+52.242%
2026-04-07	58.0000	67.6000	57.7500	67.6000	-21.532%	9	115	+65.754%
2026-04-01	86.1500	86.1500	86.1500	86.1500	+30.293%	2	110	+30.064%
2026-03-31	65.7600	66.1200	65.7600	66.1200	+18.495%	3	108	+69.465%
2026-03-30	57.7000	57.7000	55.8000	55.8000	+4.436%	21	107	+100.806%
2026-03-27	57.5500	57.5500	53.4300	53.4300	-14.306%	7	116	+109.714%
2026-03-24	60.3600	62.3500	60.3600	62.3500	-10.094%	3	115	+79.711%
2026-03-20	69.0000	69.3500	69.0000	69.3500	+0.639%	2	115	+61.572%
2026-03-18	68.5500	70.7500	68.5500	68.9100	-14.989%	6	113	+62.603%
2026-03-17	82.5000	82.5000	81.0600	81.0600	-23.384%	2	115	+38.231%
2026-03-13	108.1500	108.4000	105.6500	105.8000	+6.332%	11	115	+5.907%
2026-03-12	99.5000	99.5000	99.5000	99.5000	-13.553%	1	106	+12.613%
2026-03-09	108.9000	115.2500	108.9000	115.1000	-1.708%	3	105	-2.650%
2026-03-04	117.1000	117.1000	116.9400	117.1000	-3.143%	58	107	-4.313%
2026-03-03	115.0000	120.9000	115.0000	120.9000	-0.902%	7	118	-7.320%
2026-03-02	124.0000	124.0000	122.0000	122.0000	-11.594%	3	113	-8.156%
2026-02-27	131.2000	138.0000	131.2000	138.0000	+13.580%	6	110	-18.804%
2026-02-26	126.0000	126.0000	121.5000	121.5000	-16.293%	3	112	-7.778%
2026-02-24	145.3500	145.3500	145.1500	145.1500	+0.450%	2	110	-22.804%
2026-02-23	139.0600	147.5000	139.0600	144.5000	+22.561%	4	109	-22.457%
2026-02-20	115.8000	122.5000	115.8000	117.9000	-7.165%	34	113	-4.962%
2026-02-19	126.4500	127.0000	126.4500	127.0000	+4.959%	2	80	-11.772%
2026-02-18	123.0000	126.0000	121.0000	121.0000	-12.950%	8	80	-7.397%
2026-02-17	139.0000	139.0000	139.0000	139.0000	-4.435%	1	73	-19.388%
2026-02-12	145.5500	145.5500	145.4500	145.4500	+12.100%	2	74	-22.963%
2026-02-11	130.5300	130.5300	129.3900	129.7500	-10.517%	3	75	-13.642%
2026-02-09	185.0000	185.0000	145.0000	145.0000	+0.694%	2	75	-22.724%
2026-02-06	144.0000	144.0000	144.0000	144.0000	+11.775%	1	75	-22.188%
2026-02-05	138.9000	138.9000	123.9000	128.8300	-29.601%	6	76	-13.025%
2026-02-04	180.0000	183.0000	180.0000	183.0000	+43.811%	7	71	-38.770%
2026-02-03	127.2500	127.2500	127.2500	127.2500	-14.281%	1	74	-11.945%
2026-02-02	147.0000	148.4500	147.0000	148.4500	+11.207%	6	74	-24.520%
2026-01-29	133.4900	133.4900	133.4900	133.4900	+4.657%	1	79	-16.061%
2026-01-28	127.2700	127.5500	122.8800	127.5500	-9.539%	4	79	-12.152%
2026-01-20	141.0000	141.0000	141.0000	141.0000	-3.193%	1	75	-20.532%
2026-01-16	143.6400	145.6500	143.6400	145.6500	+8.840%	16	69	-23.069%
2026-01-15	130.5000	133.8200	130.5000	133.8200	-24.536%	3	69	-16.268%
2026-01-13	177.7100	178.0700	176.4200	177.3300	+4.269%	12	69	-36.813%
2026-01-09	171.3000	171.4600	170.0700	170.0700	-12.838%	8	69	-34.115%
2026-01-07	195.1200	195.1200	195.1200	195.1200	+26.120%	1	66	-42.574%
2026-01-06	160.4500	160.6500	154.7100	154.7100	+4.746%	11	67	-27.574%
2026-01-05	146.0000	147.7000	146.0000	147.7000	-15.730%	4	74	-24.137%
2025-12-19	175.2700	175.2700	175.2700	175.2700	+3.100%	1	74	-36.070%
2025-12-18	175.0000	175.0000	168.0000	170.0000	+2.410%	3	75	-34.088%
2025-12-16	166.1200	166.1200	166.0000	166.0000	-2.065%	3	74	-32.500%
2025-12-15	155.4800	169.5000	155.4800	169.5000	+16.120%	2	75	-33.894%
2025-12-12	139.0000	145.9700	139.0000	145.9700	+2.184%	2	76	-23.238%
2025-12-11	145.1100	145.4600	142.8500	142.8500	+14.097%	4	75	-21.561%
2025-12-09	125.2000	125.2000	125.2000	125.2000	+0.578%	1	73	-10.503%
2025-12-08	124.4800	124.4800	124.4800	124.4800	-9.928%	1	74	-9.986%
2025-12-04	148.2900	148.2900	138.2000	138.2000	-5.845%	5	74	-18.922%
2025-12-03	146.7800	146.7800	146.7800	146.7800	-12.449%	1	70	-23.661%
2025-12-01	167.6500	167.6500	167.6500	167.6500	-4.484%	2	71	-33.164%
2025-11-28	175.5200	175.5200	175.5200	175.5200	-13.732%	1	69	-36.161%
2025-11-25	198.6100	203.4600	198.6100	203.4600	+22.353%	3	69	-44.928%
2025-11-20	172.5000	172.5000	165.0000	166.2900	+9.944%	10	70	-32.618%
2025-11-14	151.2500	151.2500	151.2500	151.2500	-4.284%	1	60	-25.917%
2025-11-13	158.0200	158.0200	158.0200	158.0200	+5.968%	1	61	-29.091%
2025-11-12	153.0000	153.0000	138.5000	149.1200	+8.926%	14	61	-24.859%
2025-11-11	136.9000	136.9000	136.9000	136.9000	+12.814%	2	56	-18.152%
2025-11-10	122.2000	122.2000	121.3500	121.3500	+19.404%	10	56	-7.664%
2025-11-06	101.6300	101.6300	101.6300	101.6300	-7.145%	1	61	+10.253%
2025-11-05	100.1800	113.3800	100.1800	109.4500	+32.667%	15	62	+2.376%
2025-11-03	82.5000	82.5000	82.5000	82.5000	+61.765%	1	50	+35.818%
2025-10-29	51.0000	51.0000	51.0000	51.0000	+1.594%	2	50	+119.706%
2025-10-28	50.5100	50.5100	50.2000	50.2000	-3.089%	4	50	+123.207%
2025-10-27	51.8500	52.1300	51.8000	51.8000	+1.628%	10	49	+116.313%
2025-10-23	50.9700	50.9700	50.9700	50.9700	+4.511%	9	49	+119.835%
2025-10-22	48.8100	49.0000	48.6500	48.7700	+5.449%	8	53	+129.752%
2025-10-17	46.2500	46.2500	46.2500	46.2500	-18.860%	1	53	+142.270%
2025-10-10	57.0000	57.0000	57.0000	57.0000	-6.096%	1	53	+96.579%
2025-10-08	60.7000	60.7000	60.7000	60.7000	+23.878%	1	52	+84.596%
2025-10-01	49.4000	49.4000	49.0000	49.0000	+59.350%	2	51	+128.673%
2025-09-19	29.3000	30.7500	29.3000	30.7500	+4.592%	22	51	+264.390%
2025-09-10	29.1500	29.4000	29.1500	29.4000	-5.161%	2	50	+281.122%
2025-09-09	31.1000	31.1000	30.4000	31.0000	+17.424%	36	51	+261.452%
2025-09-05	26.2000	26.4000	26.2000	26.4000	-0.826%	2	19	+324.432%
2025-08-26	26.6200	26.6200	26.6200	26.6200	+86.938%	9	18	+320.924%
2025-08-12	14.1600	14.2400	14.1600	14.2400	-15.188%	5	12	+686.868%
2025-08-07	16.7900	16.7900	16.7900	16.7900	-54.462%	1	8	+567.362%
2025-08-06	36.8100	36.8700	36.8100	36.8700	-0.620%	2	8	+203.906%
2025-07-31	37.1000	37.1000	37.1000	37.1000	-25.874%	1	6	+202.022%
2025-06-30	50.0500	50.0500	50.0500	50.0500	-10.816%	1	7	+123.876%
2025-06-18	56.1200	56.1200	56.1200	56.1200	+26.396%	5	1	+99.661%
2025-06-02	44.0500	44.4000	44.0500	44.4000	0.000%	2	1	+152.365%