Dark

LLY20260918C1060
LLY Sep 18 2026 1060.00 Call (LLY260918C01060000)
option OPRA

EOD

Sep 9, 2026

69.95-2.304%(-1.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	69.9500	69.9500	69.9500	69.9500	-2.304%	1	268	0.000%
2026-09-08	74.1000	76.9200	71.6000	71.6000	-16.937%	6	268	-2.304%
2026-09-04	90.5200	91.1400	86.2000	86.2000	-13.410%	6	272	-18.852%
2026-09-03	85.7000	100.2000	85.4000	99.5500	-24.152%	5	272	-29.734%
2026-09-02	112.2700	131.2500	112.2700	131.2500	+19.863%	5	272	-46.705%
2026-09-01	129.4400	129.4400	109.5000	109.5000	+1.436%	14	272	-36.119%
2026-08-31	104.0000	109.3500	98.9200	107.9500	-9.718%	161	276	-35.201%
2026-08-28	122.0600	122.0600	119.5700	119.5700	-4.145%	3	385	-41.499%
2026-08-27	127.1000	129.9900	124.7400	124.7400	-10.894%	8	383	-43.923%
2026-08-26	142.1700	142.1700	139.9900	139.9900	-27.672%	2	383	-50.032%
2026-08-25	190.9700	197.2600	190.9700	193.5500	-7.982%	5	382	-63.859%
2026-08-21	212.3200	212.4700	210.3400	210.3400	-5.175%	13	383	-66.744%
2026-08-19	193.9000	221.8200	193.8900	221.8200	+37.640%	12	375	-68.465%
2026-08-18	161.1600	161.1600	161.1600	161.1600	+14.282%	1	386	-56.596%
2026-08-17	141.3500	141.3500	140.9700	141.0200	+3.387%	5	387	-50.397%
2026-08-14	136.4000	136.4000	136.4000	136.4000	-13.758%	1	391	-48.717%
2026-08-13	165.1000	165.1000	158.1600	158.1600	-6.508%	11	393	-55.773%
2026-08-12	155.1500	172.6800	155.1500	169.1700	-0.664%	45	393	-58.651%
2026-08-11	174.6000	174.6000	170.3000	170.3000	-0.931%	12	386	-58.925%
2026-08-10	152.0300	171.9000	152.0300	171.9000	+24.394%	6	383	-59.308%
2026-08-07	146.9800	146.9800	133.3400	138.1900	-2.166%	34	379	-49.381%
2026-08-06	155.4600	181.6800	135.6200	141.2500	+8.696%	27	347	-50.478%
2026-08-05	124.2200	129.9500	116.1000	129.9500	+30.276%	212	330	-46.172%
2026-08-04	99.7500	99.7500	99.7500	99.7500	-47.734%	1	201	-29.875%
2026-07-28	190.8500	190.8500	190.8500	190.8500	+27.446%	3	202	-63.348%
2026-07-16	149.9500	149.9500	149.7500	149.7500	+7.348%	2	202	-53.289%
2026-07-14	138.7500	139.5000	138.7500	139.5000	-13.273%	3	202	-49.857%
2026-07-10	160.8500	160.8500	160.8500	160.8500	-24.306%	1	201	-56.512%
2026-07-07	212.5000	212.5000	212.5000	212.5000	+22.960%	1	201	-67.082%
2026-07-01	172.8200	172.8200	172.8200	172.8200	-9.655%	1	200	-59.524%
2026-06-30	191.2900	191.2900	191.2900	191.2900	-2.775%	1	200	-63.432%
2026-06-29	194.3300	196.7500	194.3300	196.7500	+7.974%	4	199	-64.447%
2026-06-26	146.0000	182.2200	146.0000	182.2200	+65.129%	3	202	-61.612%
2026-06-23	103.3500	110.4000	103.3500	110.3500	-2.267%	21	204	-36.611%
2026-06-22	112.9100	112.9100	112.9100	112.9100	+4.546%	1	201	-38.048%
2026-06-18	108.0000	108.0000	108.0000	108.0000	-7.177%	10	197	-35.231%
2026-06-17	116.3500	116.3500	116.3500	116.3500	-10.562%	3	197	-39.880%
2026-06-15	130.0000	130.0900	130.0000	130.0900	-19.199%	2	197	-46.230%
2026-06-11	145.0000	161.0000	145.0000	161.0000	+4.066%	5	197	-56.553%
2026-06-09	157.1800	157.1800	154.2500	154.7100	+3.888%	3	196	-54.786%
2026-06-05	148.9200	148.9200	148.9200	148.9200	+5.692%	3	198	-53.028%
2026-06-04	138.9400	141.3500	138.9400	140.9000	+28.570%	11	198	-50.355%
2026-06-03	92.4500	109.5900	92.4500	109.5900	+20.601%	5	198	-36.171%
2026-06-02	90.8700	90.8700	90.8700	90.8700	-12.759%	1	198	-23.022%
2026-06-01	104.1600	104.1600	104.1600	104.1600	-24.198%	2	197	-32.844%
2026-05-28	128.8900	149.8300	128.8900	137.4100	+24.714%	15	195	-49.094%
2026-05-27	107.8400	110.5000	107.8400	110.1800	+6.650%	6	203	-36.513%
2026-05-26	102.9000	103.3100	95.2500	103.3100	+8.235%	4	205	-32.291%
2026-05-22	97.9500	97.9500	94.4000	95.4500	+13.455%	81	207	-26.716%
2026-05-21	83.1900	84.1300	83.1800	84.1300	+19.809%	6	229	-16.855%
2026-05-19	70.2200	70.2200	70.2200	70.2200	+1.621%	1	229	-0.385%
2026-05-15	69.1000	69.1000	69.1000	69.1000	+2.295%	2	227	+1.230%
2026-05-14	70.3500	70.3500	65.1500	67.5500	+7.307%	17	229	+3.553%
2026-05-13	62.9500	62.9500	62.9500	62.9500	+16.294%	1	220	+11.120%
2026-05-11	59.0000	59.0000	54.1300	54.1300	+16.685%	4	220	+29.226%
2026-05-08	46.3900	46.3900	46.3900	46.3900	-9.835%	1	222	+50.787%
2026-05-07	51.4500	51.4500	51.4500	51.4500	-16.232%	1	222	+35.957%
2026-05-06	63.0000	63.0000	61.4200	61.4200	-0.130%	2	222	+13.888%
2026-05-05	61.5000	61.5000	61.5000	61.5000	+21.422%	70	221	+13.740%
2026-05-04	50.8500	51.4500	50.5600	50.6500	-3.981%	30	151	+38.105%
2026-05-01	56.6300	56.6300	52.5500	52.7500	+14.177%	5	144	+32.607%
2026-04-30	39.9000	46.2000	39.6000	46.2000	+82.609%	57	144	+51.407%
2026-04-29	26.8500	26.8500	25.3000	25.3000	-13.415%	3	151	+176.482%
2026-04-28	29.2200	29.2200	29.2200	29.2200	-7.678%	7	149	+139.391%
2026-04-27	31.5000	31.6500	31.5000	31.6500	-4.812%	2	149	+121.011%
2026-04-24	32.2000	33.6000	32.2000	33.2500	-22.854%	11	149	+110.376%
2026-04-22	42.9500	43.2000	42.9500	43.1000	+16.581%	3	157	+62.297%
2026-04-21	39.6000	39.6000	36.9700	36.9700	-23.203%	30	162	+89.207%
2026-04-14	48.1400	48.1400	48.1400	48.1400	-13.261%	1	162	+45.305%
2026-04-10	54.8000	55.5000	54.8000	55.5000	-13.349%	4	161	+26.036%
2026-04-09	57.0000	64.0500	57.0000	64.0500	+5.868%	10	160	+9.212%
2026-04-08	60.2500	61.3000	60.2500	60.5000	+16.234%	8	157	+15.620%
2026-04-07	52.0500	52.0500	52.0500	52.0500	-9.792%	1	153	+34.390%
2026-04-06	57.7000	57.7000	57.7000	57.7000	-21.656%	2	154	+21.231%
2026-04-01	56.0000	74.2500	56.0000	73.6500	+48.219%	5	152	-5.024%
2026-03-26	49.6400	49.6900	49.6400	49.6900	-0.421%	26	150	+40.773%
2026-03-24	49.9000	49.9000	49.9000	49.9000	-9.519%	1	124	+40.180%
2026-03-23	55.1500	55.1500	55.1500	55.1500	-3.076%	3	123	+26.836%
2026-03-20	57.1000	57.1000	56.9000	56.9000	-15.828%	2	123	+22.935%
2026-03-17	75.0000	75.0000	67.6000	67.6000	-25.837%	2	121	+3.476%
2026-03-16	91.1500	91.1500	91.1500	91.1500	-1.459%	3	123	-23.258%
2026-03-13	93.6200	93.6200	92.5000	92.5000	+10.646%	2	122	-24.378%
2026-03-12	85.8500	85.8500	83.6000	83.6000	-4.018%	32	122	-16.328%
2026-03-06	86.9300	87.1000	86.9300	87.1000	+1.150%	3	144	-19.690%
2026-03-05	85.6000	86.1100	85.6000	86.1100	-13.327%	71	144	-18.767%
2026-03-04	99.3500	99.3500	99.3500	99.3500	-2.569%	1	158	-29.592%
2026-03-03	98.6000	101.9700	98.6000	101.9700	-4.164%	15	158	-31.401%
2026-03-02	116.6000	116.6000	106.4000	106.4000	-5.212%	24	158	-34.258%
2026-02-27	111.9000	112.2500	111.9000	112.2500	-7.689%	2	143	-37.684%
2026-02-24	122.6500	123.1500	121.6000	121.6000	-4.252%	3	143	-42.475%
2026-02-23	128.1000	128.1000	127.0000	127.0000	+18.404%	11	146	-44.921%
2026-02-18	107.2600	107.2600	107.2600	107.2600	-11.829%	1	136	-34.785%
2026-02-17	121.1500	121.7000	121.1500	121.6500	-0.246%	3	136	-42.499%
2026-02-13	127.5500	127.5500	121.9500	121.9500	+6.460%	5	133	-42.640%
2026-02-12	114.5500	114.5500	114.5500	114.5500	-13.147%	1	133	-38.935%
2026-02-09	131.8900	131.8900	131.8900	131.8900	+7.028%	1	133	-46.963%
2026-02-06	127.3900	127.3900	123.2300	123.2300	+5.686%	2	133	-43.236%
2026-02-05	118.7000	118.7000	116.6000	116.6000	-24.064%	3	134	-40.009%
2026-02-04	153.0500	153.5500	153.0500	153.5500	+46.657%	3	131	-54.445%
2026-02-03	105.0500	105.0500	104.7000	104.7000	-2.831%	2	130	-33.190%
2026-01-28	107.7500	107.7500	107.7500	107.7500	-21.350%	1	129	-35.081%
2026-01-26	137.0000	137.0000	137.0000	137.0000	-3.043%	1	129	-48.942%
2026-01-23	141.3000	141.3000	141.3000	141.3000	-7.556%	1	129	-50.495%
2026-01-22	152.5500	152.8500	152.5500	152.8500	+19.246%	2	128	-54.236%
2026-01-16	128.2000	128.2000	128.1800	128.1800	+5.986%	6	133	-45.428%
2026-01-15	120.9400	120.9400	120.9400	120.9400	-14.361%	2	133	-42.161%
2026-01-14	141.8500	141.8500	141.2200	141.2200	-8.042%	2	135	-50.467%
2026-01-13	156.9400	157.0000	153.5300	153.5700	+3.813%	84	135	-54.451%
2026-01-09	150.6200	150.6200	147.9300	147.9300	+1.517%	10	102	-52.714%
2026-01-02	145.7200	145.7200	145.7200	145.7200	-2.950%	1	101	-51.997%
2025-12-31	150.1500	150.1500	150.1500	150.1500	-4.667%	1	101	-53.413%
2025-12-24	157.5000	157.5000	157.5000	157.5000	+5.683%	1	101	-55.587%
2025-12-19	149.0300	149.0300	149.0300	149.0300	+4.275%	1	101	-53.063%
2025-12-17	148.9900	148.9900	142.9200	142.9200	-2.244%	2	100	-51.057%
2025-12-15	146.2000	146.2000	146.2000	146.2000	+17.401%	1	101	-52.155%
2025-12-12	124.5300	124.5300	124.5300	124.5300	+13.106%	1	100	-43.829%
2025-12-10	110.1000	110.1000	110.1000	110.1000	-4.593%	3	99	-36.467%
2025-12-05	117.4300	117.4300	115.4000	115.4000	-2.796%	3	96	-39.385%
2025-12-04	124.4000	124.4000	118.6800	118.7200	-24.382%	6	97	-41.080%
2025-11-28	157.0000	157.0000	157.0000	157.0000	-10.795%	69	93	-55.446%
2025-11-25	170.0500	177.1200	169.5400	176.0000	+12.821%	11	34	-60.256%
2025-11-24	156.0000	156.0000	156.0000	156.0000	+0.128%	2	36	-55.160%
2025-11-21	155.8000	155.8000	155.8000	155.8000	+2.804%	1	34	-55.103%
2025-11-20	151.5500	151.5500	151.5500	151.5500	-1.909%	1	34	-53.844%
2025-11-19	138.0000	154.5000	138.0000	154.5000	+10.436%	2	34	-54.725%
2025-11-13	134.1400	139.9000	133.8800	139.9000	+7.467%	30	33	-50.000%
2025-11-12	130.1900	130.1900	130.1800	130.1800	+26.107%	3	49	-46.267%
2025-11-10	108.2300	108.2900	103.2300	103.2300	+33.718%	44	47	-32.239%
2025-11-07	77.2000	77.2000	77.2000	77.2000	+53.785%	1	15	-9.391%
2025-10-30	50.8000	50.8000	50.2000	50.2000	+16.880%	2	15	+39.343%
2025-10-29	42.9500	42.9500	42.9500	42.9500	+1.898%	2	14	+62.864%
2025-10-28	42.2800	42.5000	42.1000	42.1500	+20.601%	8	16	+65.955%
2025-10-01	35.1000	35.1000	34.9500	34.9500	+69.660%	2	16	+100.143%
2025-09-30	20.8500	20.8500	20.6000	20.6000	-15.400%	2	15	+239.563%
2025-09-19	24.0000	24.5500	24.0000	24.3500	-5.216%	4	16	+187.269%
2025-09-18	25.8900	25.8900	25.6900	25.6900	+2.147%	6	17	+172.285%
2025-09-10	24.8500	25.1500	24.8500	25.1500	+24.814%	2	12	+178.131%
2025-09-08	19.8000	20.1500	19.8000	20.1500	+25.155%	2	11	+247.146%
2025-08-14	15.9500	16.1000	15.9500	16.1000	-47.761%	2	11	+334.472%
2025-08-06	31.1700	31.1700	30.8200	30.8200	-39.031%	9	11	+126.963%
2025-07-28	50.5500	50.5500	50.5500	50.5500	0.000%	2	2	+38.378%