Dark

LLY20260918C1050
LLY Sep 18 2026 1050.00 Call (LLY260918C01050000)
option OPRA

EOD

Sep 9, 2026

78.50-1.691%(-1.35)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	81.3500	81.3500	78.5000	78.5000	-1.691%	7	243	0.000%
2026-09-08	83.9600	83.9600	75.4000	79.8500	-15.008%	108	248	-1.691%
2026-09-04	93.5000	93.9500	93.5000	93.9500	-13.450%	6	176	-16.445%
2026-09-03	108.9500	109.4000	108.5500	108.5500	-13.146%	23	176	-27.683%
2026-09-02	126.1500	126.1500	123.8900	124.9800	+9.564%	9	174	-37.190%
2026-08-31	111.1000	114.0700	108.2500	114.0700	-13.050%	14	176	-31.183%
2026-08-28	131.1900	131.1900	131.1900	131.1900	-24.049%	2	171	-40.163%
2026-08-26	172.7300	172.7300	172.7300	172.7300	-9.475%	1	171	-54.553%
2026-08-25	208.3500	208.3500	190.8100	190.8100	-4.547%	7	172	-58.860%
2026-08-24	197.1900	199.9000	189.4500	199.9000	-11.156%	3	174	-60.730%
2026-08-19	222.9500	225.0000	222.9500	225.0000	+27.914%	2	175	-65.111%
2026-08-18	175.9000	175.9000	175.9000	175.9000	+29.054%	1	175	-55.372%
2026-08-17	136.3000	136.3000	136.3000	136.3000	-6.226%	1	174	-42.406%
2026-08-14	148.2500	148.2500	140.7000	145.3500	-19.093%	18	174	-45.992%
2026-08-13	179.6500	179.6500	179.6500	179.6500	+14.500%	1	171	-56.304%
2026-08-12	156.9000	156.9000	156.9000	156.9000	-10.384%	1	171	-49.968%
2026-08-11	176.5300	179.0900	175.0800	175.0800	+2.087%	8	171	-55.163%
2026-08-10	164.2500	174.8000	164.2500	171.5000	+17.105%	19	177	-54.227%
2026-08-07	131.7300	155.4800	131.7300	146.4500	+2.056%	81	182	-46.398%
2026-08-06	143.5000	143.5000	143.5000	143.5000	+2.500%	1	184	-45.296%
2026-08-05	175.0000	175.0000	117.1100	140.0000	+30.841%	7	185	-43.929%
2026-08-04	109.2700	110.7000	107.0000	107.0000	-2.904%	7	183	-26.636%
2026-08-03	109.4000	110.2000	109.2000	110.2000	-13.873%	5	182	-28.766%
2026-07-31	109.8200	127.9500	109.8200	127.9500	-7.283%	4	179	-38.648%
2026-07-30	138.0000	138.0400	138.0000	138.0000	-27.003%	3	179	-43.116%
2026-07-28	198.9700	198.9700	189.0500	189.0500	+6.717%	3	181	-58.477%
2026-07-24	172.5000	177.1500	172.5000	177.1500	+17.396%	2	183	-55.687%
2026-07-22	150.9000	150.9000	150.9000	150.9000	+6.719%	1	185	-47.979%
2026-07-21	141.5000	141.5000	141.4000	141.4000	-0.423%	2	184	-44.484%
2026-07-20	151.6000	151.6000	142.0000	142.0000	-33.710%	8	185	-44.718%
2026-07-07	220.5000	220.5000	214.2100	214.2100	+27.203%	7	187	-63.354%
2026-07-01	168.4000	168.4000	168.4000	168.4000	-13.415%	1	192	-53.385%
2026-06-29	194.4900	194.4900	194.4900	194.4900	+1.191%	5	193	-59.638%
2026-06-26	188.3400	197.4000	188.3400	192.2000	+64.231%	21	198	-59.157%
2026-06-23	109.8000	118.0000	109.8000	117.0300	-0.822%	4	185	-32.923%
2026-06-22	111.1100	118.0000	111.1100	118.0000	+3.057%	3	185	-33.475%
2026-06-18	118.3200	118.3200	114.5000	114.5000	-14.039%	2	183	-31.441%
2026-06-15	136.3400	136.3400	133.2000	133.2000	-17.267%	11	183	-41.066%
2026-06-11	161.0000	161.0000	161.0000	161.0000	-7.736%	1	184	-51.242%
2026-06-08	174.5000	174.5000	174.5000	174.5000	+20.312%	1	184	-55.014%
2026-06-05	148.9500	163.9700	145.0400	145.0400	-2.185%	6	183	-45.877%
2026-06-04	144.9500	148.2800	144.9500	148.2800	+31.454%	2	184	-47.060%
2026-06-03	109.4000	112.8000	109.4000	112.8000	+11.341%	13	184	-30.408%
2026-06-02	101.3100	101.3100	101.3100	101.3100	-6.841%	1	183	-22.515%
2026-06-01	105.6300	108.7500	105.6300	108.7500	-25.514%	2	183	-27.816%
2026-05-28	161.6500	161.6500	146.0000	146.0000	+29.593%	4	183	-46.233%
2026-05-27	109.4200	117.7000	109.4200	112.6600	+4.751%	11	186	-30.321%
2026-05-26	104.0000	109.2500	98.5500	107.5500	+7.282%	14	185	-27.011%
2026-05-22	98.0000	105.1000	97.0800	100.2500	+13.379%	18	187	-21.696%
2026-05-21	86.5600	88.4200	85.7200	88.4200	+23.664%	19	192	-11.219%
2026-05-20	72.7800	72.7800	71.1500	71.5000	-1.379%	3	192	+9.790%
2026-05-19	63.9000	72.5000	63.9000	72.5000	+16.466%	3	189	+8.276%
2026-05-18	62.2500	62.2500	62.2500	62.2500	-10.341%	1	189	+26.104%
2026-05-15	74.4700	74.4700	69.4300	69.4300	-3.502%	2	189	+13.064%
2026-05-14	72.0000	72.6500	71.5000	71.9500	-7.602%	26	191	+9.104%
2026-05-13	75.2300	77.8700	75.2300	77.8700	+19.800%	2	177	+0.809%
2026-05-12	61.0000	65.0000	61.0000	65.0000	+20.370%	3	177	+20.769%
2026-05-11	54.0000	65.2200	54.0000	54.0000	+13.684%	16	177	+45.370%
2026-05-08	50.3300	50.3300	47.5000	47.5000	-17.820%	6	179	+65.263%
2026-05-07	61.7500	61.7500	57.8000	57.8000	-11.944%	3	174	+35.813%
2026-05-06	64.4000	65.6400	64.4000	65.6400	+2.884%	2	171	+19.592%
2026-05-05	60.4000	63.8000	59.0500	63.8000	+11.344%	7	170	+23.041%
2026-05-04	56.3100	57.3000	54.8000	57.3000	+2.230%	13	164	+36.998%
2026-05-01	49.3000	64.0000	49.3000	56.0500	+18.324%	6	164	+40.054%
2026-04-30	39.2800	47.5000	39.2800	47.3700	+47.662%	17	164	+65.717%
2026-04-28	32.0800	32.0800	32.0800	32.0800	-5.536%	1	163	+144.701%
2026-04-27	34.3900	34.8500	33.9600	33.9600	-4.874%	12	162	+131.154%
2026-04-24	38.2200	38.2200	33.5000	35.7000	-21.967%	7	154	+119.888%
2026-04-22	45.9000	45.9000	45.7500	45.7500	+20.016%	2	155	+71.585%
2026-04-21	37.8100	40.7500	37.8100	38.1200	-25.196%	5	153	+105.929%
2026-04-20	50.9600	50.9600	50.9600	50.9600	+4.000%	1	153	+54.042%
2026-04-17	50.7000	50.7000	49.0000	49.0000	-6.667%	2	154	+60.204%
2026-04-14	52.5000	52.5000	52.5000	52.5000	-2.235%	1	154	+49.524%
2026-04-13	56.6500	56.6500	53.7000	53.7000	-8.518%	2	154	+46.182%
2026-04-10	58.7000	58.7000	58.7000	58.7000	-13.037%	1	154	+33.731%
2026-04-09	66.0500	67.5000	66.0500	67.5000	-0.735%	2	154	+16.296%
2026-04-08	68.0000	68.0000	68.0000	68.0000	+7.612%	4	154	+15.441%
2026-04-02	68.0000	68.0000	63.1900	63.1900	-14.608%	9	153	+24.229%
2026-04-01	74.0000	74.0000	74.0000	74.0000	+33.526%	1	153	+6.081%
2026-03-31	55.4200	55.4200	55.4200	55.4200	+15.506%	2	154	+41.646%
2026-03-30	50.0000	50.0000	47.9800	47.9800	-15.095%	2	154	+63.610%
2026-03-25	56.5100	56.5100	56.5100	56.5100	+7.536%	1	154	+38.913%
2026-03-24	52.5000	53.1300	51.9300	52.5500	-14.483%	10	154	+49.382%
2026-03-23	57.2300	61.5000	57.2300	61.4500	+2.331%	4	148	+27.746%
2026-03-20	61.7000	61.7000	60.0500	60.0500	-2.769%	6	146	+30.724%
2026-03-19	61.7600	61.7600	61.7600	61.7600	+3.243%	1	147	+27.105%
2026-03-18	65.3300	65.3300	58.0500	59.8200	-10.045%	8	147	+31.227%
2026-03-17	85.2100	85.2100	66.5000	66.5000	-28.533%	6	145	+18.045%
2026-03-13	92.8500	93.3500	92.8500	93.0500	-5.581%	4	148	-15.637%
2026-03-11	98.5500	98.5500	98.5500	98.5500	-4.069%	1	148	-20.345%
2026-03-09	102.7300	102.7300	102.7300	102.7300	+6.093%	1	148	-23.586%
2026-03-06	92.4000	96.8300	92.4000	96.8300	+8.130%	5	147	-18.930%
2026-03-05	92.0500	92.0500	88.7000	89.5500	-14.714%	3	146	-12.339%
2026-03-04	105.0000	105.0000	105.0000	105.0000	-5.192%	1	144	-25.238%
2026-02-26	110.5000	110.7500	106.1000	110.7500	-4.410%	5	143	-29.120%
2026-02-25	119.2500	119.2500	115.8600	115.8600	-13.537%	10	142	-32.246%
2026-02-23	127.0000	134.0000	126.0000	134.0000	+23.536%	3	142	-41.418%
2026-02-20	102.0000	108.4700	102.0000	108.4700	+1.326%	9	142	-27.630%
2026-02-18	111.2700	111.2700	107.0500	107.0500	-14.360%	4	135	-26.670%
2026-02-17	126.9100	127.3200	125.0000	125.0000	-4.229%	4	133	-37.200%
2026-02-12	121.6000	130.7100	121.6000	130.5200	+12.566%	9	133	-39.856%
2026-02-11	114.0500	115.9500	114.0500	115.9500	-11.610%	2	124	-32.298%
2026-02-09	137.3500	137.3500	131.1800	131.1800	-3.224%	3	125	-40.159%
2026-02-06	135.0000	135.5500	128.5900	135.5500	+10.680%	86	124	-42.088%
2026-02-05	126.0000	130.0000	121.0200	122.4700	-25.505%	12	102	-35.903%
2026-02-04	147.3200	164.4000	147.3200	164.4000	+51.312%	10	101	-52.251%
2026-02-03	109.1000	109.1000	108.6500	108.6500	-17.689%	6	104	-27.750%
2026-01-30	122.0000	132.0000	122.0000	132.0000	+17.857%	4	104	-40.530%
2026-01-28	115.2700	115.2700	112.0000	112.0000	-12.500%	7	104	-29.911%
2026-01-27	137.9000	137.9000	128.0000	128.0000	-14.894%	49	104	-38.672%
2026-01-21	150.1000	150.4000	150.1000	150.4000	+16.770%	15	130	-47.806%
2026-01-20	128.8000	128.8000	128.8000	128.8000	-0.425%	2	135	-39.053%
2026-01-15	117.4000	129.4000	117.4000	129.3500	-20.140%	21	135	-39.312%
2026-01-13	161.7700	161.9700	161.7700	161.9700	+4.497%	2	116	-51.534%
2026-01-09	155.0000	155.0000	155.0000	155.0000	-13.889%	2	115	-49.355%
2026-01-07	171.3000	180.0000	171.3000	180.0000	+23.652%	16	116	-56.389%
2026-01-06	140.9000	146.3500	140.9000	145.5700	+8.230%	4	117	-46.074%
2026-01-05	132.0000	134.5000	128.4200	134.5000	-10.184%	26	118	-41.636%
2026-01-02	149.7500	149.7500	149.7500	149.7500	-6.465%	10	108	-47.579%
2025-12-26	160.1000	160.1000	160.1000	160.1000	-1.203%	3	108	-50.968%
2025-12-22	165.6000	165.6000	162.0500	162.0500	+4.819%	14	103	-51.558%
2025-12-17	153.1000	154.6000	153.1000	154.6000	+4.248%	40	103	-49.224%
2025-12-15	148.3000	148.3000	148.3000	148.3000	+17.605%	1	70	-47.067%
2025-12-12	126.1000	126.1000	126.1000	126.1000	-5.437%	4	69	-37.748%
2025-12-04	133.3500	133.3500	133.3500	133.3500	-0.485%	7	69	-41.132%
2025-12-03	134.0000	134.0000	134.0000	134.0000	-14.541%	7	69	-41.418%
2025-12-01	155.4700	156.8000	155.4700	156.8000	-14.054%	4	69	-49.936%
2025-11-25	181.2200	186.2000	181.2200	182.4400	+13.564%	6	70	-56.972%
2025-11-21	155.0000	162.4800	155.0000	160.6500	+3.645%	9	67	-51.136%
2025-11-20	156.6000	156.6000	152.1300	155.0000	-2.442%	60	58	-49.355%
2025-11-19	158.8800	158.8800	158.8800	158.8800	+18.223%	1	18	-50.592%
2025-11-12	136.0000	136.0000	134.3900	134.3900	+14.472%	5	19	-41.588%
2025-11-11	117.4000	117.4000	117.4000	117.4000	+5.150%	1	19	-33.135%
2025-11-10	111.6500	111.6500	111.6500	111.6500	+38.696%	5	19	-29.691%
2025-11-07	80.5000	80.5000	80.5000	80.5000	-19.845%	1	14	-2.484%
2025-11-05	89.7500	100.4300	89.7500	100.4300	+27.936%	5	15	-21.836%
2025-11-04	77.8500	78.5000	77.8500	78.5000	+49.952%	2	12	0.000%
2025-10-30	52.0000	52.3500	51.6500	52.3500	+24.495%	4	12	+49.952%
2025-10-22	41.5600	42.1500	41.5600	42.0500	+4.342%	12	13	+86.683%
2025-10-17	40.3000	40.3000	40.3000	40.3000	-12.391%	1	12	+94.789%
2025-10-01	37.5500	46.0000	37.5500	46.0000	+59.004%	6	12	+70.652%
2025-09-30	28.9300	28.9300	28.9300	28.9300	+8.759%	1	7	+171.345%
2025-09-22	26.7500	26.7500	26.6000	26.6000	+22.018%	2	6	+195.113%
2025-08-26	21.6500	21.8000	21.6500	21.8000	+3.810%	2	4	+260.092%
2025-08-18	21.0000	21.0000	21.0000	21.0000	-48.780%	1	4	+273.810%
2025-07-29	35.0000	41.0000	35.0000	41.0000	+2.500%	2	3	+91.463%
2025-07-15	40.0000	40.0000	40.0000	40.0000	-12.949%	1	2	+96.250%
2025-07-14	45.8000	45.9500	45.8000	45.9500	-23.417%	2	2	+70.838%
2025-06-10	60.0000	60.0000	60.0000	60.0000	0.000%	1	1	+30.833%