Dark

LLY20260918C1030
LLY Sep 18 2026 1030.00 Call (LLY260918C01030000)
option OPRA

EOD

Sep 8, 2026

94.78-18.293%(-21.22)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	101.2600	101.2600	94.7800	94.7800	-18.293%	8	57	0.000%
2026-09-04	115.8500	116.0000	115.8500	116.0000	-9.552%	2	56	-18.293%
2026-09-03	127.9000	128.2500	127.9000	128.2500	-2.649%	10	56	-26.097%
2026-08-31	124.6800	131.7400	124.6800	131.7400	-44.329%	2	56	-28.055%
2026-08-25	236.6400	236.6400	236.6400	236.6400	-5.283%	1	57	-59.948%
2026-08-20	249.8400	249.8400	249.8400	249.8400	-0.064%	1	57	-62.064%
2026-08-19	246.4800	250.0000	246.4800	250.0000	+30.535%	3	56	-62.088%
2026-08-18	191.5200	191.5200	191.5200	191.5200	+26.191%	4	57	-50.512%
2026-08-17	151.4500	151.7700	151.4500	151.7700	-8.374%	7	57	-37.550%
2026-08-14	165.6400	165.6400	165.6400	165.6400	-14.132%	1	57	-42.780%
2026-08-10	192.9000	192.9000	192.9000	192.9000	+18.148%	1	57	-50.866%
2026-08-06	172.9400	172.9400	163.2700	163.2700	+8.090%	5	57	-41.949%
2026-08-05	139.0000	151.3500	139.0000	151.0500	+29.969%	11	58	-37.253%
2026-08-04	124.5000	124.5000	116.2200	116.2200	-17.842%	9	52	-18.448%
2026-07-31	123.5800	141.4600	123.5800	141.4600	-14.360%	5	49	-32.999%
2026-07-30	165.1800	165.1800	165.1800	165.1800	-20.724%	1	49	-42.620%
2026-07-29	208.3600	208.3600	208.3600	208.3600	+25.066%	1	49	-54.511%
2026-07-23	166.7000	166.7000	166.6000	166.6000	+6.946%	2	50	-43.109%
2026-07-15	155.7800	155.7800	155.7800	155.7800	-31.480%	4	51	-39.158%
2026-07-07	227.3500	227.3500	227.3500	227.3500	+10.902%	2	51	-58.311%
2026-07-02	205.0000	205.0000	205.0000	205.0000	-8.482%	2	53	-53.766%
2026-06-29	224.0000	224.0000	224.0000	224.0000	+9.562%	1	53	-57.688%
2026-06-26	200.7000	204.4500	200.7000	204.4500	+67.171%	2	54	-53.641%
2026-06-23	122.3000	122.3000	122.3000	122.3000	-7.914%	1	55	-22.502%
2026-06-22	132.8100	132.8100	132.8100	132.8100	+6.760%	1	55	-28.635%
2026-06-18	124.4000	124.4000	124.4000	124.4000	-14.207%	1	55	-23.810%
2026-06-16	147.7500	147.7500	145.0000	145.0000	-15.698%	2	55	-34.634%
2026-06-10	172.0000	172.0000	172.0000	172.0000	-0.956%	2	54	-44.895%
2026-06-09	173.6600	173.6600	173.6600	173.6600	+54.722%	1	55	-45.422%
2026-06-02	112.2400	112.2400	112.2400	112.2400	-33.852%	2	55	-15.556%
2026-05-28	169.6800	169.6800	169.6800	169.6800	+45.836%	1	53	-44.142%
2026-05-26	116.3500	116.3500	116.3500	116.3500	+17.918%	1	54	-18.539%
2026-05-21	93.9200	98.6700	93.9200	98.6700	+21.053%	5	54	-3.942%
2026-05-20	81.5100	81.5100	81.5100	81.5100	-3.137%	1	54	+16.280%
2026-05-19	80.3500	87.1500	80.3500	84.1500	+26.732%	10	59	+12.632%
2026-05-18	66.4000	66.4000	66.4000	66.4000	-14.367%	1	59	+42.741%
2026-05-15	77.7000	77.7000	77.5400	77.5400	-3.014%	2	59	+22.234%
2026-05-14	80.2000	80.2000	79.8500	79.9500	-8.082%	3	58	+18.549%
2026-05-13	79.0000	86.9800	79.0000	86.9800	+60.747%	13	62	+8.968%
2026-05-08	54.6200	54.6200	54.1100	54.1100	-14.315%	2	62	+75.162%
2026-05-07	65.6000	65.6000	63.1500	63.1500	-13.552%	2	63	+50.087%
2026-05-06	73.0500	73.0500	73.0500	73.0500	-1.056%	5	65	+29.747%
2026-05-05	73.0800	73.8300	73.0800	73.8300	+19.081%	2	64	+28.376%
2026-05-04	61.0000	62.0000	61.0000	62.0000	-1.743%	3	65	+52.871%
2026-05-01	63.1000	63.1000	63.0000	63.1000	+13.837%	3	63	+50.206%
2026-04-30	44.0000	55.4300	44.0000	55.4300	+37.033%	3	63	+70.990%
2026-04-24	40.4500	40.4500	40.4500	40.4500	-10.805%	1	62	+134.314%
2026-04-15	51.6000	51.6000	45.3500	45.3500	-21.267%	10	63	+108.997%
2026-04-14	57.7500	57.7500	57.6000	57.6000	-12.128%	2	57	+64.549%
2026-04-10	65.5500	65.5500	65.5500	65.5500	-10.695%	1	58	+44.592%
2026-04-09	73.4000	73.4000	73.4000	73.4000	-0.878%	2	57	+29.128%
2026-04-08	74.0500	74.0500	74.0500	74.0500	+16.248%	1	59	+27.995%
2026-04-07	54.6000	63.7000	54.2000	63.7000	-23.068%	4	58	+48.791%
2026-04-01	84.2000	85.6000	82.8000	82.8000	+54.766%	6	57	+14.469%
2026-03-30	54.8000	54.8000	53.5000	53.5000	-0.465%	3	51	+77.159%
2026-03-27	53.2000	54.2000	53.2000	53.7500	-7.328%	12	52	+76.335%
2026-03-26	60.0000	60.0000	58.0000	58.0000	-4.918%	3	51	+63.414%
2026-03-25	61.0000	61.0000	61.0000	61.0000	+5.903%	1	49	+55.377%
2026-03-24	57.8000	58.0000	57.6000	57.6000	-14.540%	3	49	+64.549%
2026-03-23	65.7000	67.4000	65.7000	67.4000	+1.967%	4	46	+40.623%
2026-03-20	65.7800	66.6000	65.6500	66.1000	-9.452%	5	47	+43.389%
2026-03-17	93.2000	93.2000	73.0000	73.0000	-28.291%	8	47	+29.836%
2026-03-13	102.0000	102.0000	101.8000	101.8000	+4.090%	2	43	-6.896%
2026-03-12	97.8000	97.8000	97.8000	97.8000	-6.429%	1	42	-3.088%
2026-03-11	104.5400	104.5400	104.5200	104.5200	-6.403%	2	42	-9.319%
2026-03-10	111.6700	111.6700	111.6700	111.6700	+5.002%	1	42	-15.125%
2026-03-09	106.3500	106.3500	106.3500	106.3500	-0.141%	1	43	-10.879%
2026-03-06	106.5000	106.5000	106.5000	106.5000	+4.412%	1	43	-11.005%
2026-03-05	97.2000	102.0000	97.2000	102.0000	-11.727%	14	42	-7.078%
2026-03-03	114.6000	115.5500	114.6000	115.5500	-5.942%	14	43	-17.975%
2026-03-02	138.5300	138.5300	122.8500	122.8500	-7.009%	4	31	-22.849%
2026-02-27	128.2800	132.1100	128.2800	132.1100	+3.664%	2	31	-28.257%
2026-02-25	127.4400	127.4400	127.4400	127.4400	+11.301%	1	30	-25.628%
2026-02-20	113.4500	117.3600	113.4500	114.5000	-3.991%	15	30	-17.223%
2026-02-19	119.2600	119.2600	119.2600	119.2600	-0.534%	1	27	-20.527%
2026-02-18	119.9000	119.9000	119.9000	119.9000	-11.448%	2	27	-20.951%
2026-02-17	136.2000	136.7100	135.1500	135.4000	+0.133%	10	25	-30.000%
2026-02-13	145.8000	145.8000	134.7700	135.2200	+0.723%	3	26	-29.907%
2026-02-12	119.8400	136.4000	119.8400	134.2500	+4.070%	5	26	-29.400%
2026-02-11	129.0000	129.0000	129.0000	129.0000	+1.575%	1	26	-26.527%
2026-02-10	129.4600	129.4600	127.0000	127.0000	-13.340%	4	25	-25.370%
2026-02-06	144.0000	146.5500	144.0000	146.5500	+8.612%	5	23	-35.326%
2026-02-05	144.5500	144.5500	133.0000	134.9300	-14.232%	7	26	-29.756%
2026-02-04	174.5000	174.5000	157.2000	157.3200	+33.832%	3	24	-39.753%
2026-02-03	117.5500	117.5500	117.5500	117.5500	-10.267%	1	26	-19.370%
2026-01-29	131.0000	131.0000	131.0000	131.0000	+11.017%	1	25	-27.649%
2026-01-28	122.0000	122.7200	118.0000	118.0000	-22.363%	4	25	-19.678%
2026-01-26	151.3800	151.9900	151.0500	151.9900	-10.038%	4	25	-37.641%
2026-01-22	168.8500	168.9500	168.8500	168.9500	+16.783%	6	24	-43.901%
2026-01-16	144.6700	144.6700	144.6700	144.6700	+7.529%	2	25	-34.485%
2026-01-15	134.3000	136.4000	128.0500	134.5400	-21.574%	8	25	-29.553%
2026-01-13	172.1800	172.1800	171.5500	171.5500	+5.960%	2	22	-44.751%
2026-01-12	161.9000	161.9000	161.9000	161.9000	-2.417%	2	23	-41.458%
2025-12-22	165.9100	165.9100	165.9100	165.9100	+17.160%	1	22	-42.873%
2025-12-12	141.6100	141.6100	141.6100	141.6100	+2.571%	1	22	-33.070%
2025-12-11	143.0400	143.0400	138.0600	138.0600	+8.555%	5	21	-31.349%
2025-12-09	127.1800	127.1800	127.1800	127.1800	-35.258%	1	25	-25.476%
2025-11-26	196.4400	196.4400	196.4400	196.4400	+2.794%	3	24	-51.751%
2025-11-25	191.2500	191.2500	191.1000	191.1000	+12.943%	2	24	-50.403%
2025-11-19	164.9000	169.2000	164.6500	169.2000	+9.408%	3	24	-43.983%
2025-11-18	154.6500	154.6500	154.6500	154.6500	+0.162%	2	24	-38.713%
2025-11-13	154.4000	154.4000	154.4000	154.4000	+22.443%	1	24	-38.614%
2025-11-11	126.1000	126.1000	126.1000	126.1000	+6.638%	1	24	-24.837%
2025-11-10	117.4500	118.2500	117.4500	118.2500	+22.959%	2	24	-19.848%
2025-11-07	96.1700	96.1700	96.1700	96.1700	-6.212%	1	24	-1.445%
2025-11-05	102.5400	102.5400	102.5400	102.5400	+90.171%	1	24	-7.568%
2025-10-30	49.5000	53.9200	49.3500	53.9200	+9.929%	3	23	+75.779%
2025-10-28	48.9500	49.3000	48.8500	49.0500	+5.597%	40	23	+93.231%
2025-10-14	46.4500	46.4500	46.4500	46.4500	-19.525%	1	11	+104.047%
2025-10-08	57.7200	57.7200	57.7200	57.7200	+87.646%	1	12	+64.207%
2025-09-16	30.8200	30.8200	30.7600	30.7600	+22.063%	3	11	+208.127%
2025-09-05	24.5500	25.2000	24.5500	25.2000	-4.364%	4	8	+276.111%
2025-09-04	26.0500	26.3500	26.0500	26.3500	-9.605%	2	8	+259.696%
2025-08-27	28.9000	29.1500	28.9000	29.1500	+23.517%	2	8	+225.146%
2025-08-22	23.7000	23.8500	23.6000	23.6000	-40.926%	3	9	+301.610%
2025-08-04	39.9500	39.9500	39.9500	39.9500	-23.321%	1	8	+137.247%
2025-07-23	52.0000	52.1000	52.0000	52.1000	+7.756%	2	8	+81.919%
2025-07-09	48.0000	48.3500	48.0000	48.3500	+3.867%	2	7	+96.029%
2025-07-08	47.1000	47.3500	46.5500	46.5500	-16.202%	12	6	+103.609%
2025-06-25	55.5500	55.5500	55.5500	55.5500	0.000%	1	1	+70.621%