Dark

LLY20260918C1040
LLY Sep 18 2026 1040.00 Call (LLY260918C01040000)
option OPRA

EOD

Sep 8, 2026

89.43-14.067%(-14.64)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	91.9500	95.1700	89.4300	89.4300	-14.067%	6	509	0.000%
2026-09-04	109.8000	109.8000	104.0700	104.0700	-13.921%	3	508	-14.067%
2026-09-03	114.5500	121.5500	114.5500	120.9000	-7.207%	24	508	-26.030%
2026-09-02	130.2900	130.2900	130.2900	130.2900	+1.948%	1	499	-31.361%
2026-09-01	147.2900	147.2900	127.8000	127.8000	+1.028%	4	499	-30.023%
2026-08-31	118.0200	126.5000	116.7000	126.5000	-11.736%	160	502	-29.304%
2026-08-27	145.5300	148.1900	143.3200	143.3200	-7.152%	8	541	-37.601%
2026-08-26	154.3600	154.3600	154.3600	154.3600	-27.520%	1	549	-42.064%
2026-08-25	209.7400	218.2300	209.7400	212.9700	-7.037%	8	550	-58.008%
2026-08-20	229.0900	229.0900	229.0900	229.0900	-5.906%	1	554	-60.963%
2026-08-19	212.9100	244.2400	212.9100	243.4700	+33.738%	89	554	-63.269%
2026-08-18	182.0500	182.0500	182.0500	182.0500	+14.554%	4	528	-50.876%
2026-08-17	158.9800	158.9900	158.9200	158.9200	+2.961%	5	532	-43.726%
2026-08-14	154.3500	154.3500	154.3500	154.3500	-12.505%	1	537	-42.060%
2026-08-13	176.4100	176.4100	176.4100	176.4100	-6.025%	1	538	-49.306%
2026-08-12	172.8400	191.1800	172.8400	187.7200	-2.163%	7	538	-52.360%
2026-08-11	193.0000	193.0000	191.8700	191.8700	+0.852%	4	537	-53.390%
2026-08-10	169.5300	190.5500	169.5300	190.2500	+22.489%	30	537	-52.993%
2026-08-07	150.6000	155.3500	150.6000	155.3200	-2.161%	4	558	-42.422%
2026-08-06	173.1300	183.9100	152.1200	158.7500	+8.177%	27	557	-43.666%
2026-08-05	140.1500	148.5100	124.2000	146.7500	+26.345%	251	547	-39.060%
2026-08-03	115.9500	116.1500	115.9500	116.1500	-14.116%	4	430	-23.005%
2026-07-31	135.2400	135.2400	135.2400	135.2400	-31.123%	1,500	430	-33.873%
2026-07-28	204.0000	204.0000	196.3500	196.3500	+7.968%	5	1,606	-54.454%
2026-07-24	181.6000	181.8600	181.6000	181.8600	+24.434%	2	1,607	-50.825%
2026-07-22	154.5500	154.5500	146.1500	146.1500	-11.852%	21	1,608	-38.809%
2026-07-17	176.8000	176.8000	165.8000	165.8000	+11.702%	3	1,597	-46.062%
2026-07-15	143.4500	148.4300	143.4500	148.4300	-2.349%	6	1,598	-39.749%
2026-07-14	145.7000	152.0000	145.7000	152.0000	-15.334%	2	1,596	-41.164%
2026-07-10	179.5300	179.5300	179.5300	179.5300	-18.198%	4	1,596	-50.187%
2026-07-07	219.4700	219.4700	219.4700	219.4700	+12.641%	2	1,600	-59.252%
2026-07-06	194.8400	194.8400	194.8400	194.8400	-6.232%	1	1,600	-54.101%
2026-06-29	208.5000	223.3500	203.0000	207.7900	+4.522%	54	1,600	-56.961%
2026-06-26	189.4500	198.8000	189.4500	198.8000	+37.094%	11	1,631	-55.015%
2026-06-25	144.5600	145.0100	144.5500	145.0100	+10.148%	4	1,632	-38.328%
2026-06-24	131.6500	131.6500	131.6500	131.6500	+7.338%	1	1,630	-32.070%
2026-06-23	115.8500	122.6500	115.8500	122.6500	-5.893%	3	1,631	-27.085%
2026-06-17	130.3300	130.3300	130.3300	130.3300	-6.493%	1	1,632	-31.382%
2026-06-15	145.5900	145.5900	139.3800	139.3800	-18.012%	4	1,632	-35.837%
2026-06-12	170.0000	170.0000	170.0000	170.0000	+5.590%	1	1,633	-47.394%
2026-06-10	161.0000	161.0000	161.0000	161.0000	+2.112%	1	1,633	-44.453%
2026-06-09	169.5000	169.5000	157.6700	157.6700	-10.338%	2	1,633	-43.280%
2026-06-08	180.2000	180.2000	175.8500	175.8500	+16.311%	7	1,634	-49.144%
2026-06-05	170.8800	178.2000	151.1900	151.1900	-1.825%	6	1,634	-40.849%
2026-06-04	135.9400	154.0000	135.9400	154.0000	+28.838%	12	1,634	-41.929%
2026-06-03	115.4900	123.0000	115.4900	119.5300	+13.838%	5	1,637	-25.182%
2026-06-02	98.4800	110.0000	98.4800	105.0000	-15.357%	7	1,637	-14.829%
2026-05-29	122.6500	124.0500	122.6500	124.0500	-16.216%	16	1,636	-27.908%
2026-05-28	132.0000	164.7000	132.0000	148.0600	+27.980%	77	1,637	-39.599%
2026-05-27	112.2800	115.6900	112.2800	115.6900	+8.874%	12	1,595	-22.699%
2026-05-26	109.0000	113.0000	105.2200	106.2600	-2.514%	20	1,600	-15.839%
2026-05-22	108.1000	109.0000	102.7900	109.0000	+14.918%	21	1,597	-17.954%
2026-05-21	87.5700	95.7000	87.5700	94.8500	+25.629%	47	1,598	-5.714%
2026-05-20	73.5500	75.5000	73.5500	75.5000	-3.205%	14	1,598	+18.450%
2026-05-19	69.1800	80.1000	69.1800	78.0000	+17.258%	26	1,599	+14.654%
2026-05-18	66.5200	66.5200	66.5200	66.5200	-9.274%	1	1,599	+34.441%
2026-05-15	76.5900	76.5900	73.0500	73.3200	-3.653%	31	1,599	+21.972%
2026-05-14	77.5000	77.5000	76.0500	76.1000	-5.525%	93	1,585	+17.516%
2026-05-13	73.7300	82.8100	73.0000	80.5500	+17.936%	90	1,621	+11.024%
2026-05-12	64.0000	68.3000	64.0000	68.3000	+7.020%	3	1,621	+30.937%
2026-05-11	63.8200	63.8200	63.8200	63.8200	+29.953%	1	1,621	+40.128%
2026-05-08	59.2000	59.2000	49.1100	49.1100	-17.462%	3	1,619	+82.101%
2026-05-07	58.8500	59.5000	58.8500	59.5000	-13.291%	4	1,619	+50.303%
2026-05-06	67.7000	69.2500	67.7000	68.6200	-0.551%	67	1,616	+30.326%
2026-05-05	65.4800	69.5600	63.6600	69.0000	+20.000%	34	1,565	+29.609%
2026-05-04	60.7000	60.7000	57.5000	57.5000	-3.361%	13	1,553	+55.530%
2026-05-01	69.4000	69.4000	59.4000	59.5000	+14.379%	4	1,551	+50.303%
2026-04-30	39.2500	52.0200	39.2500	52.0200	+80.625%	35	1,551	+71.915%
2026-04-29	30.2500	30.2500	28.8000	28.8000	-10.974%	7	1,549	+210.521%
2026-04-28	35.5000	36.6500	32.3500	32.3500	-5.822%	7	1,549	+176.445%
2026-04-27	36.0500	37.1000	34.3500	34.3500	-4.769%	5	1,549	+160.349%
2026-04-24	38.0000	38.0000	36.0700	36.0700	-24.540%	6	1,550	+147.935%
2026-04-23	49.6900	49.6900	47.6500	47.8000	-3.512%	15	1,553	+87.092%
2026-04-22	49.5500	50.0000	49.4800	49.5400	+10.211%	8	1,552	+80.521%
2026-04-21	49.6600	49.6600	40.2700	44.9500	-15.189%	53	1,556	+98.954%
2026-04-20	53.0000	53.0000	53.0000	53.0000	+3.922%	1	1,582	+68.736%
2026-04-17	53.5000	53.5000	51.0000	51.0000	+9.677%	3	1,582	+75.353%
2026-04-16	48.2500	48.2500	46.5000	46.5000	-0.683%	4	1,582	+92.323%
2026-04-15	54.5000	54.5000	46.8200	46.8200	-14.857%	7	1,582	+91.008%
2026-04-14	55.3000	56.0600	54.9900	54.9900	-11.306%	13	1,582	+62.630%
2026-04-10	62.1600	63.3700	62.0000	62.0000	-10.508%	3	1,579	+44.242%
2026-04-09	71.3000	71.3000	69.0600	69.2800	-1.381%	46	1,577	+29.085%
2026-04-08	70.2500	70.2500	70.2500	70.2500	+15.258%	2	1,577	+27.302%
2026-04-07	52.3500	60.9500	52.3500	60.9500	-13.730%	4	1,577	+46.727%
2026-04-02	70.6500	70.6500	70.6500	70.6500	-7.223%	1	1,580	+26.582%
2026-04-01	63.0000	83.0000	63.0000	76.1500	+30.349%	38	1,580	+17.439%
2026-03-31	59.2300	59.2300	58.4200	58.4200	+12.845%	5	1,563	+53.081%
2026-03-30	51.9500	51.9500	51.7700	51.7700	+0.916%	6	1,562	+72.745%
2026-03-27	50.4300	52.4500	50.4300	51.3000	-14.968%	18	1,562	+74.327%
2026-03-25	60.3300	60.3300	60.3300	60.3300	+10.031%	1	1,562	+48.235%
2026-03-24	55.3000	55.3400	54.5500	54.8300	-15.451%	23	1,563	+63.104%
2026-03-20	63.6600	64.8500	63.6300	64.8500	-1.965%	12	1,563	+37.903%
2026-03-19	66.2500	66.2500	65.6000	66.1500	+9.429%	3	1,559	+35.193%
2026-03-18	60.4500	60.4500	60.4500	60.4500	-13.704%	1	1,558	+47.940%
2026-03-17	90.2500	90.2500	70.0500	70.0500	-24.960%	3	1,559	+27.666%
2026-03-16	93.3500	93.3500	93.3500	93.3500	-4.403%	1	1,558	-4.199%
2026-03-13	99.7500	99.8000	97.6500	97.6500	+5.568%	3	1,558	-8.418%
2026-03-12	92.5000	92.5000	92.5000	92.5000	-8.161%	1	1,558	-3.319%
2026-03-11	101.2000	101.2000	100.7200	100.7200	-6.438%	11	1,558	-11.209%
2026-03-09	102.1000	107.6500	102.1000	107.6500	+6.059%	5	1,567	-16.925%
2026-03-06	95.6000	101.5000	95.6000	101.5000	+10.687%	6	1,566	-11.892%
2026-03-05	98.0000	98.0000	91.7000	91.7000	-11.666%	3	1,564	-2.475%
2026-03-04	105.7500	105.7500	103.8100	103.8100	-3.880%	2	1,564	-13.852%
2026-03-03	108.0000	108.0000	108.0000	108.0000	-17.210%	2	1,565	-17.194%
2026-03-02	130.4500	130.4500	130.4500	130.4500	+0.734%	1	1,565	-31.445%
2026-02-27	122.0000	129.5000	122.0000	129.5000	+18.807%	2	1,565	-30.942%
2026-02-26	109.0000	109.0000	109.0000	109.0000	-11.777%	1	1,565	-17.954%
2026-02-25	134.0000	134.0000	123.5500	123.5500	-8.380%	9	1,567	-27.616%
2026-02-24	127.6500	134.9500	127.6500	134.8500	-0.074%	9	1,567	-33.682%
2026-02-23	130.0000	138.7000	130.0000	134.9500	+24.954%	16	1,567	-33.731%
2026-02-20	108.6500	111.3000	108.0000	108.0000	-7.913%	4	1,559	-17.194%
2026-02-19	117.2800	117.2800	117.2800	117.2800	+1.983%	2	1,558	-23.747%
2026-02-18	115.0000	116.3800	115.0000	115.0000	-8.730%	4	1,558	-22.235%
2026-02-17	142.0000	142.0000	126.0000	126.0000	-3.817%	11	1,558	-29.024%
2026-02-13	137.7500	140.5000	131.0000	131.0000	-2.963%	12	1,556	-31.733%
2026-02-12	122.5000	135.5500	121.6200	135.0000	+16.631%	14	1,556	-33.756%
2026-02-11	122.5000	122.5000	115.7500	115.7500	-3.894%	3	1,554	-22.739%
2026-02-10	128.0000	128.0000	120.4400	120.4400	-18.868%	12	1,554	-25.747%
2026-02-09	163.5000	163.5000	148.4500	148.4500	+6.515%	2	1,552	-39.757%
2026-02-06	139.3700	139.3700	139.3700	139.3700	+14.992%	2	1,552	-35.833%
2026-02-05	130.3500	130.3500	121.2000	121.2000	-25.296%	19	1,552	-26.213%
2026-02-04	165.8000	175.0000	150.6700	162.2400	+47.290%	10	1,546	-44.878%
2026-02-03	110.1500	110.1500	110.1500	110.1500	-16.962%	1	1,547	-18.811%
2026-02-02	135.0000	135.0000	132.6500	132.6500	-3.218%	11	1,548	-32.582%
2026-01-30	137.0600	137.0600	137.0600	137.0600	+16.202%	1	1,558	-34.751%
2026-01-28	116.0000	119.0500	116.0000	117.9500	-10.304%	5	1,557	-24.180%
2026-01-27	143.0000	143.0000	131.5000	131.5000	-1.719%	4	1,557	-31.992%
2026-01-20	133.8000	133.8000	133.8000	133.8000	+7.903%	2	1,556	-33.161%
2026-01-15	129.8000	129.8000	124.0000	124.0000	-20.088%	3	1,556	-27.879%
2026-01-14	155.1700	155.1700	155.1700	155.1700	-7.239%	10	1,554	-42.366%
2026-01-13	162.0000	167.3000	162.0000	167.2800	+6.210%	13	1,544	-46.539%
2026-01-09	160.6600	160.6600	157.5000	157.5000	-1.869%	3	1,538	-43.219%
2026-01-08	160.5000	160.5000	160.5000	160.5000	-10.560%	1	1,537	-44.280%
2026-01-07	183.6200	183.6200	179.4500	179.4500	+32.172%	3	1,537	-50.164%
2026-01-05	136.1900	136.1900	135.7700	135.7700	-19.021%	2	1,537	-34.131%
2025-12-29	167.7000	167.7000	167.6600	167.6600	+3.494%	2	1,537	-46.660%
2025-12-26	161.8500	162.3600	161.8500	162.0000	-2.115%	24	1,538	-44.796%
2025-12-24	165.2400	165.5000	165.2400	165.5000	+3.438%	3	1,533	-45.964%
2025-12-22	160.0000	160.0000	160.0000	160.0000	-3.985%	1	1,533	-44.106%
2025-12-19	164.9400	166.6400	164.9400	166.6400	+1.983%	2	1,532	-46.333%
2025-12-18	159.5400	163.4000	159.0000	163.4000	+5.013%	4	1,534	-45.269%
2025-12-17	159.5700	159.5700	155.6000	155.6000	+2.767%	5	1,535	-42.526%
2025-12-16	151.4100	151.4100	151.4100	151.4100	-2.942%	1	1,539	-40.935%
2025-12-15	145.7300	159.4000	145.7300	156.0000	+14.035%	8	1,538	-42.673%
2025-12-12	137.0100	137.0100	135.5000	136.8000	+2.090%	6	1,541	-34.627%
2025-12-11	134.0000	134.0000	134.0000	134.0000	+15.607%	1	1,541	-33.261%
2025-12-10	115.9100	115.9100	115.9100	115.9100	-3.085%	1,500	1,541	-22.845%
2025-12-08	116.1600	119.6000	116.1600	119.6000	-8.647%	11	50	-25.226%
2025-12-05	130.9200	130.9200	130.9200	130.9200	-8.925%	1	40	-31.691%
2025-12-03	143.7500	143.7500	143.7500	143.7500	-3.231%	1	39	-37.788%
2025-12-02	148.5500	148.5500	148.5500	148.5500	-22.735%	1	38	-39.798%
2025-11-25	180.6100	192.2600	180.6100	192.2600	+16.521%	4	38	-53.485%
2025-11-24	165.0000	165.0000	165.0000	165.0000	-0.542%	1	40	-45.800%
2025-11-21	165.9000	165.9000	165.9000	165.9000	+6.998%	1	40	-46.094%
2025-11-20	162.5000	162.5000	155.0500	155.0500	-6.030%	6	40	-42.322%
2025-11-19	161.0000	165.0000	161.0000	165.0000	+9.905%	21	36	-45.800%
2025-11-18	150.1300	150.1300	150.1300	150.1300	+0.758%	4	36	-40.432%
2025-11-14	149.0000	149.0000	149.0000	149.0000	-0.034%	2	32	-39.980%
2025-11-13	138.4600	150.2000	138.4600	149.0500	+69.471%	17	30	-40.000%
2025-11-07	92.4500	92.4500	87.9500	87.9500	-10.955%	2	21	+1.683%
2025-11-05	98.7700	98.7700	98.7700	98.7700	+69.417%	1	23	-9.456%
2025-10-31	55.4900	58.3000	55.4900	58.3000	+35.581%	2	23	+53.396%
2025-10-21	43.0000	43.0000	43.0000	43.0000	-3.479%	3	23	+107.977%
2025-10-14	44.5500	44.5500	44.5500	44.5500	-19.730%	1	26	+100.741%
2025-10-08	55.5000	55.5000	55.5000	55.5000	+119.889%	1	26	+61.135%
2025-09-23	25.2400	25.2400	25.2400	25.2400	+1.162%	3	25	+254.319%
2025-09-22	24.9500	24.9500	24.9500	24.9500	-18.197%	1	22	+258.437%
2025-09-17	30.5000	30.5000	30.1500	30.5000	+11.314%	6	21	+193.213%
2025-09-09	27.3000	27.4000	27.3000	27.4000	+23.423%	2	22	+226.387%
2025-09-08	21.9500	22.2000	21.9500	22.2000	-10.843%	2	22	+302.838%
2025-09-04	24.8500	24.9000	24.8500	24.9000	-9.946%	2	21	+259.157%
2025-08-27	27.6000	27.6500	27.6000	27.6500	+21.806%	2	20	+223.436%
2025-08-22	22.6500	22.7000	22.6500	22.7000	+2.529%	3	19	+293.965%
2025-08-19	22.1400	22.1400	22.1400	22.1400	+23.000%	40	16	+303.930%
2025-08-07	18.0000	18.0000	18.0000	18.0000	-48.276%	40	45	+396.833%
2025-07-31	34.8000	34.8000	34.8000	34.8000	-10.655%	3	5	+156.983%
2025-07-29	38.9500	38.9500	38.9500	38.9500	-35.726%	2	2	+129.602%
2025-06-10	60.8000	60.8000	60.6000	60.6000	+43.093%	2	3	+47.574%
2025-06-02	42.3500	42.3500	42.3500	42.3500	0.000%	2	2	+111.169%