Dark

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

EOD

Jul 24, 2026

177.15+17.396%(+26.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	172.5000	177.1500	172.5000	177.1500	+17.396%	2	183	0.000%
2026-07-22	150.9000	150.9000	150.9000	150.9000	+6.719%	1	185	+17.396%
2026-07-21	141.5000	141.5000	141.4000	141.4000	-0.423%	2	184	+25.283%
2026-07-20	151.6000	151.6000	142.0000	142.0000	-33.710%	8	185	+24.754%
2026-07-07	220.5000	220.5000	214.2100	214.2100	+27.203%	7	187	-17.301%
2026-07-01	168.4000	168.4000	168.4000	168.4000	-13.415%	1	192	+5.196%
2026-06-29	194.4900	194.4900	194.4900	194.4900	+1.191%	5	193	-8.916%
2026-06-26	188.3400	197.4000	188.3400	192.2000	+64.231%	21	198	-7.830%
2026-06-23	109.8000	118.0000	109.8000	117.0300	-0.822%	4	185	+51.371%
2026-06-22	111.1100	118.0000	111.1100	118.0000	+3.057%	3	185	+50.127%
2026-06-18	118.3200	118.3200	114.5000	114.5000	-14.039%	2	183	+54.716%
2026-06-15	136.3400	136.3400	133.2000	133.2000	-17.267%	11	183	+32.995%
2026-06-11	161.0000	161.0000	161.0000	161.0000	-7.736%	1	184	+10.031%
2026-06-08	174.5000	174.5000	174.5000	174.5000	+20.312%	1	184	+1.519%
2026-06-05	148.9500	163.9700	145.0400	145.0400	-2.185%	6	183	+22.139%
2026-06-04	144.9500	148.2800	144.9500	148.2800	+31.454%	2	184	+19.470%
2026-06-03	109.4000	112.8000	109.4000	112.8000	+11.341%	13	184	+57.048%
2026-06-02	101.3100	101.3100	101.3100	101.3100	-6.841%	1	183	+74.859%
2026-06-01	105.6300	108.7500	105.6300	108.7500	-25.514%	2	183	+62.897%
2026-05-28	161.6500	161.6500	146.0000	146.0000	+29.593%	4	183	+21.336%
2026-05-27	109.4200	117.7000	109.4200	112.6600	+4.751%	11	186	+57.243%
2026-05-26	104.0000	109.2500	98.5500	107.5500	+7.282%	14	185	+64.714%
2026-05-22	98.0000	105.1000	97.0800	100.2500	+13.379%	18	187	+76.708%
2026-05-21	86.5600	88.4200	85.7200	88.4200	+23.664%	19	192	+100.351%
2026-05-20	72.7800	72.7800	71.1500	71.5000	-1.379%	3	192	+147.762%
2026-05-19	63.9000	72.5000	63.9000	72.5000	+16.466%	3	189	+144.345%
2026-05-18	62.2500	62.2500	62.2500	62.2500	-10.341%	1	189	+184.578%
2026-05-15	74.4700	74.4700	69.4300	69.4300	-3.502%	2	189	+155.149%
2026-05-14	72.0000	72.6500	71.5000	71.9500	-7.602%	26	191	+146.213%
2026-05-13	75.2300	77.8700	75.2300	77.8700	+19.800%	2	177	+127.495%
2026-05-12	61.0000	65.0000	61.0000	65.0000	+20.370%	3	177	+172.538%
2026-05-11	54.0000	65.2200	54.0000	54.0000	+13.684%	16	177	+228.056%
2026-05-08	50.3300	50.3300	47.5000	47.5000	-17.820%	6	179	+272.947%
2026-05-07	61.7500	61.7500	57.8000	57.8000	-11.944%	3	174	+206.488%
2026-05-06	64.4000	65.6400	64.4000	65.6400	+2.884%	2	171	+169.881%
2026-05-05	60.4000	63.8000	59.0500	63.8000	+11.344%	7	170	+177.665%
2026-05-04	56.3100	57.3000	54.8000	57.3000	+2.230%	13	164	+209.162%
2026-05-01	49.3000	64.0000	49.3000	56.0500	+18.324%	6	164	+216.057%
2026-04-30	39.2800	47.5000	39.2800	47.3700	+47.662%	17	164	+273.971%
2026-04-28	32.0800	32.0800	32.0800	32.0800	-5.536%	1	163	+452.213%
2026-04-27	34.3900	34.8500	33.9600	33.9600	-4.874%	12	162	+421.643%
2026-04-24	38.2200	38.2200	33.5000	35.7000	-21.967%	7	154	+396.218%
2026-04-22	45.9000	45.9000	45.7500	45.7500	+20.016%	2	155	+287.213%
2026-04-21	37.8100	40.7500	37.8100	38.1200	-25.196%	5	153	+364.717%
2026-04-20	50.9600	50.9600	50.9600	50.9600	+4.000%	1	153	+247.626%
2026-04-17	50.7000	50.7000	49.0000	49.0000	-6.667%	2	154	+261.531%
2026-04-14	52.5000	52.5000	52.5000	52.5000	-2.235%	1	154	+237.429%
2026-04-13	56.6500	56.6500	53.7000	53.7000	-8.518%	2	154	+229.888%
2026-04-10	58.7000	58.7000	58.7000	58.7000	-13.037%	1	154	+201.789%
2026-04-09	66.0500	67.5000	66.0500	67.5000	-0.735%	2	154	+162.444%
2026-04-08	68.0000	68.0000	68.0000	68.0000	+7.612%	4	154	+160.515%
2026-04-02	68.0000	68.0000	63.1900	63.1900	-14.608%	9	153	+180.345%
2026-04-01	74.0000	74.0000	74.0000	74.0000	+33.526%	1	153	+139.392%
2026-03-31	55.4200	55.4200	55.4200	55.4200	+15.506%	2	154	+219.650%
2026-03-30	50.0000	50.0000	47.9800	47.9800	-15.095%	2	154	+269.216%
2026-03-25	56.5100	56.5100	56.5100	56.5100	+7.536%	1	154	+213.484%
2026-03-24	52.5000	53.1300	51.9300	52.5500	-14.483%	10	154	+237.108%
2026-03-23	57.2300	61.5000	57.2300	61.4500	+2.331%	4	148	+188.283%
2026-03-20	61.7000	61.7000	60.0500	60.0500	-2.769%	6	146	+195.004%
2026-03-19	61.7600	61.7600	61.7600	61.7600	+3.243%	1	147	+186.836%
2026-03-18	65.3300	65.3300	58.0500	59.8200	-10.045%	8	147	+196.138%
2026-03-17	85.2100	85.2100	66.5000	66.5000	-28.533%	6	145	+166.391%
2026-03-13	92.8500	93.3500	92.8500	93.0500	-5.581%	4	148	+90.382%
2026-03-11	98.5500	98.5500	98.5500	98.5500	-4.069%	1	148	+79.756%
2026-03-09	102.7300	102.7300	102.7300	102.7300	+6.093%	1	148	+72.442%
2026-03-06	92.4000	96.8300	92.4000	96.8300	+8.130%	5	147	+82.949%
2026-03-05	92.0500	92.0500	88.7000	89.5500	-14.714%	3	146	+97.822%
2026-03-04	105.0000	105.0000	105.0000	105.0000	-5.192%	1	144	+68.714%
2026-02-26	110.5000	110.7500	106.1000	110.7500	-4.410%	5	143	+59.955%
2026-02-25	119.2500	119.2500	115.8600	115.8600	-13.537%	10	142	+52.900%
2026-02-23	127.0000	134.0000	126.0000	134.0000	+23.536%	3	142	+32.201%
2026-02-20	102.0000	108.4700	102.0000	108.4700	+1.326%	9	142	+63.317%
2026-02-18	111.2700	111.2700	107.0500	107.0500	-14.360%	4	135	+65.483%
2026-02-17	126.9100	127.3200	125.0000	125.0000	-4.229%	4	133	+41.720%
2026-02-12	121.6000	130.7100	121.6000	130.5200	+12.566%	9	133	+35.726%
2026-02-11	114.0500	115.9500	114.0500	115.9500	-11.610%	2	124	+52.781%
2026-02-09	137.3500	137.3500	131.1800	131.1800	-3.224%	3	125	+35.043%
2026-02-06	135.0000	135.5500	128.5900	135.5500	+10.680%	86	124	+30.690%
2026-02-05	126.0000	130.0000	121.0200	122.4700	-25.505%	12	102	+44.648%
2026-02-04	147.3200	164.4000	147.3200	164.4000	+51.312%	10	101	+7.755%
2026-02-03	109.1000	109.1000	108.6500	108.6500	-17.689%	6	104	+63.046%
2026-01-30	122.0000	132.0000	122.0000	132.0000	+17.857%	4	104	+34.205%
2026-01-28	115.2700	115.2700	112.0000	112.0000	-12.500%	7	104	+58.170%
2026-01-27	137.9000	137.9000	128.0000	128.0000	-14.894%	49	104	+38.398%
2026-01-21	150.1000	150.4000	150.1000	150.4000	+16.770%	15	130	+17.786%
2026-01-20	128.8000	128.8000	128.8000	128.8000	-0.425%	2	135	+37.539%
2026-01-15	117.4000	129.4000	117.4000	129.3500	-20.140%	21	135	+36.954%
2026-01-13	161.7700	161.9700	161.7700	161.9700	+4.497%	2	116	+9.372%
2026-01-09	155.0000	155.0000	155.0000	155.0000	-13.889%	2	115	+14.290%
2026-01-07	171.3000	180.0000	171.3000	180.0000	+23.652%	16	116	-1.583%
2026-01-06	140.9000	146.3500	140.9000	145.5700	+8.230%	4	117	+21.694%
2026-01-05	132.0000	134.5000	128.4200	134.5000	-10.184%	26	118	+31.710%
2026-01-02	149.7500	149.7500	149.7500	149.7500	-6.465%	10	108	+18.297%
2025-12-26	160.1000	160.1000	160.1000	160.1000	-1.203%	3	108	+10.650%
2025-12-22	165.6000	165.6000	162.0500	162.0500	+4.819%	14	103	+9.318%
2025-12-17	153.1000	154.6000	153.1000	154.6000	+4.248%	40	103	+14.586%
2025-12-15	148.3000	148.3000	148.3000	148.3000	+17.605%	1	70	+19.454%
2025-12-12	126.1000	126.1000	126.1000	126.1000	-5.437%	4	69	+40.484%
2025-12-04	133.3500	133.3500	133.3500	133.3500	-0.485%	7	69	+32.846%
2025-12-03	134.0000	134.0000	134.0000	134.0000	-14.541%	7	69	+32.201%
2025-12-01	155.4700	156.8000	155.4700	156.8000	-14.054%	4	69	+12.978%
2025-11-25	181.2200	186.2000	181.2200	182.4400	+13.564%	6	70	-2.900%
2025-11-21	155.0000	162.4800	155.0000	160.6500	+3.645%	9	67	+10.271%
2025-11-20	156.6000	156.6000	152.1300	155.0000	-2.442%	60	58	+14.290%
2025-11-19	158.8800	158.8800	158.8800	158.8800	+18.223%	1	18	+11.499%
2025-11-12	136.0000	136.0000	134.3900	134.3900	+14.472%	5	19	+31.818%
2025-11-11	117.4000	117.4000	117.4000	117.4000	+5.150%	1	19	+50.894%
2025-11-10	111.6500	111.6500	111.6500	111.6500	+38.696%	5	19	+58.665%
2025-11-07	80.5000	80.5000	80.5000	80.5000	-19.845%	1	14	+120.062%
2025-11-05	89.7500	100.4300	89.7500	100.4300	+27.936%	5	15	+76.392%
2025-11-04	77.8500	78.5000	77.8500	78.5000	+49.952%	2	12	+125.669%
2025-10-30	52.0000	52.3500	51.6500	52.3500	+24.495%	4	12	+238.395%
2025-10-22	41.5600	42.1500	41.5600	42.0500	+4.342%	12	13	+321.284%
2025-10-17	40.3000	40.3000	40.3000	40.3000	-12.391%	1	12	+339.578%
2025-10-01	37.5500	46.0000	37.5500	46.0000	+59.004%	6	12	+285.109%
2025-09-30	28.9300	28.9300	28.9300	28.9300	+8.759%	1	7	+512.340%
2025-09-22	26.7500	26.7500	26.6000	26.6000	+22.018%	2	6	+565.977%
2025-08-26	21.6500	21.8000	21.6500	21.8000	+3.810%	2	4	+712.615%
2025-08-18	21.0000	21.0000	21.0000	21.0000	-48.780%	1	4	+743.571%
2025-07-29	35.0000	41.0000	35.0000	41.0000	+2.500%	2	3	+332.073%
2025-07-15	40.0000	40.0000	40.0000	40.0000	-12.949%	1	2	+342.875%
2025-07-14	45.8000	45.9500	45.8000	45.9500	-23.417%	2	2	+285.528%
2025-06-10	60.0000	60.0000	60.0000	60.0000	0.000%	1	1	+195.250%