Dark

LLY20260918C1070
LLY Sep 18 2026 1070.00 Call (LLY260918C01070000)
option OPRA

EOD

Jul 20, 2026

136.40+7.402%(+9.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	136.6500	136.6500	136.4000	136.4000	+7.402%	2	172	0.000%
2026-07-14	127.0000	127.0000	127.0000	127.0000	-17.425%	1	171	+7.402%
2026-07-13	153.8000	153.8000	153.8000	153.8000	-12.114%	1	171	-11.313%
2026-07-06	175.0000	175.0000	175.0000	175.0000	+0.200%	1	170	-22.057%
2026-07-02	174.6500	174.6500	174.6500	174.6500	+9.981%	1	171	-21.901%
2026-07-01	161.4800	161.4800	158.8000	158.8000	+11.478%	7	171	-14.106%
2026-06-26	142.4500	142.4500	142.4500	142.4500	+36.251%	3	172	-4.247%
2026-06-23	97.6000	104.5500	97.6000	104.5500	-2.916%	11	175	+30.464%
2026-06-22	107.6000	107.6900	107.6000	107.6900	+6.078%	8	170	+26.660%
2026-06-18	101.7400	101.7500	98.0500	101.5200	-16.376%	50	128	+34.358%
2026-06-16	121.4000	121.4000	121.4000	121.4000	+0.580%	2	128	+12.356%
2026-06-15	120.7000	120.7000	120.7000	120.7000	-20.592%	1	130	+13.007%
2026-06-11	152.0000	152.0000	152.0000	152.0000	+12.576%	5	130	-10.263%
2026-06-10	135.0200	135.0200	135.0200	135.0200	-8.863%	2	130	+1.022%
2026-06-09	148.1500	148.1500	148.1500	148.1500	-4.419%	3	129	-7.931%
2026-06-08	155.0000	155.0000	155.0000	155.0000	+10.714%	5	132	-12.000%
2026-06-05	144.6500	144.6500	140.0000	140.0000	+5.263%	8	127	-2.571%
2026-06-04	133.0000	133.0000	133.0000	133.0000	+29.946%	1	127	+2.556%
2026-06-03	98.0000	102.3500	98.0000	102.3500	+13.659%	30	127	+33.268%
2026-06-02	86.5400	92.0000	86.5400	90.0500	-12.573%	22	129	+51.471%
2026-05-29	103.0500	103.0500	103.0000	103.0000	-22.881%	2	110	+32.427%
2026-05-28	111.1000	133.5600	111.1000	133.5600	+30.787%	8	109	+2.126%
2026-05-27	95.0000	106.0100	95.0000	102.1200	+3.047%	5	106	+33.568%
2026-05-26	96.0000	99.2000	90.8500	99.1000	+7.019%	19	108	+37.639%
2026-05-22	89.3600	92.6000	89.3600	92.6000	+21.443%	3	115	+47.300%
2026-05-21	76.2500	76.2500	76.2500	76.2500	+19.141%	15	113	+78.885%
2026-05-19	64.0000	64.0000	64.0000	64.0000	+17.173%	3	113	+113.125%
2026-05-18	54.6200	54.7000	53.0100	54.6200	-15.969%	10	112	+149.725%
2026-05-15	65.0000	65.0000	65.0000	65.0000	+1.563%	1	112	+109.846%
2026-05-14	63.6000	64.0000	63.6000	64.0000	-4.903%	58	113	+113.125%
2026-05-13	67.7000	67.7000	67.3000	67.3000	+38.335%	2	119	+102.675%
2026-05-07	50.1000	50.1500	48.6500	48.6500	-15.524%	3	119	+180.370%
2026-05-06	57.5900	57.5900	57.5900	57.5900	-0.707%	1	116	+136.847%
2026-05-05	57.8000	58.0000	57.8000	58.0000	+16.349%	4	117	+135.172%
2026-05-04	48.2500	49.8500	48.1500	49.8500	-2.159%	26	119	+173.621%
2026-05-01	49.5000	50.9500	48.5500	50.9500	+15.795%	7	116	+167.713%
2026-04-30	39.0500	44.0000	39.0500	44.0000	+70.874%	3	116	+210.000%
2026-04-28	25.7500	25.7500	25.7500	25.7500	-10.590%	1	117	+429.709%
2026-04-27	32.0000	32.0000	28.7500	28.8000	-10.000%	6	117	+373.611%
2026-04-24	34.0000	34.0000	32.0000	32.0000	-23.990%	5	115	+326.250%
2026-04-23	42.1000	42.1000	42.1000	42.1000	+0.238%	1	118	+223.990%
2026-04-22	42.0000	42.0000	42.0000	42.0000	+20.000%	1	118	+224.762%
2026-04-21	35.0000	35.0000	35.0000	35.0000	-22.222%	1	118	+289.714%
2026-04-20	44.5400	45.0000	44.5400	45.0000	+13.208%	2	118	+203.111%
2026-04-16	41.0000	41.0000	39.7500	39.7500	-25.840%	2	118	+243.145%
2026-04-13	53.6000	53.6000	53.6000	53.6000	+6.773%	1	116	+154.478%
2026-04-10	52.6000	52.6000	50.2000	50.2000	-17.093%	2	116	+171.713%
2026-04-09	53.8500	60.5500	53.3000	60.5500	+5.580%	9	115	+125.268%
2026-04-08	59.3000	59.3000	57.3500	57.3500	+10.821%	3	115	+137.838%
2026-04-07	44.6000	51.7500	44.6000	51.7500	-24.782%	24	114	+163.575%
2026-04-01	66.1500	68.8000	66.0000	68.8000	+38.990%	4	95	+98.256%
2026-03-31	49.5000	49.5000	49.5000	49.5000	-1.394%	2	93	+175.556%
2026-03-26	50.2000	50.2000	50.2000	50.2000	+5.109%	3	91	+171.713%
2026-03-24	47.4500	47.7600	47.4500	47.7600	-14.101%	2	88	+185.595%
2026-03-23	55.5500	55.6000	55.5500	55.6000	+9.990%	2	88	+145.324%
2026-03-20	54.0000	54.2000	50.5500	50.5500	-7.671%	11	88	+169.832%
2026-03-19	54.8000	54.8000	54.7500	54.7500	+1.842%	3	86	+149.132%
2026-03-18	53.7600	53.7600	53.7600	53.7600	-13.639%	1	84	+153.720%
2026-03-17	62.3000	62.3000	62.2500	62.2500	-24.454%	2	83	+119.116%
2026-03-16	82.4000	82.4000	82.4000	82.4000	-6.364%	3	82	+65.534%
2026-03-09	88.0000	88.0000	88.0000	88.0000	+2.516%	1	85	+55.000%
2026-03-06	85.8400	85.8400	85.8400	85.8400	+1.346%	2	85	+58.900%
2026-03-05	84.7000	84.7000	84.7000	84.7000	-13.439%	1	85	+61.039%
2026-03-03	97.3000	98.1000	97.3000	97.8500	-7.004%	4	85	+39.397%
2026-03-02	105.2200	105.2200	105.2200	105.2200	+8.923%	1	84	+29.633%
2026-02-26	96.6000	96.6000	96.6000	96.6000	-17.997%	1	84	+41.201%
2026-02-24	116.3000	117.8000	116.3000	117.8000	+24.065%	2	84	+15.789%
2026-02-20	101.0000	101.0000	94.9500	94.9500	-5.240%	2	84	+43.655%
2026-02-18	105.0000	105.0000	100.2000	100.2000	-14.832%	6	86	+36.128%
2026-02-17	117.6500	117.6500	117.6500	117.6500	+13.343%	1	88	+15.937%
2026-02-12	103.8000	103.8000	103.8000	103.8000	-3.711%	1	88	+31.407%
2026-02-10	111.2000	111.2000	107.8000	107.8000	-14.233%	2	89	+26.531%
2026-02-06	118.7700	125.6900	118.7700	125.6900	+11.477%	4	87	+8.521%
2026-02-05	108.6000	116.1000	108.5000	112.7500	-26.379%	11	86	+20.976%
2026-02-04	150.8000	153.1500	150.8000	153.1500	+50.294%	4	89	-10.937%
2026-02-03	101.8500	101.9000	101.8500	101.9000	-14.153%	2	90	+33.857%
2026-01-30	114.0500	118.7000	114.0500	118.7000	+4.489%	2	90	+14.912%
2026-01-29	113.6000	113.6000	113.6000	113.6000	-13.612%	1	89	+20.070%
2026-01-26	132.0400	132.0400	131.5000	131.5000	-2.880%	2	90	+3.726%
2026-01-23	135.4000	135.4000	135.4000	135.4000	+14.262%	1	89	+0.739%
2026-01-20	118.5000	118.5000	118.5000	118.5000	-5.200%	5	89	+15.105%
2026-01-16	125.0000	125.0000	125.0000	125.0000	+2.881%	1	83	+9.120%
2026-01-15	121.5000	121.5000	121.5000	121.5000	-11.572%	1	83	+12.263%
2026-01-14	137.4000	137.4000	137.4000	137.4000	-9.019%	1	83	-0.728%
2026-01-13	147.2100	151.8800	147.1200	151.0200	+5.498%	47	82	-9.681%
2026-01-12	144.7500	144.7500	143.1500	143.1500	-0.500%	2	66	-4.715%
2026-01-09	143.6800	143.9000	143.6800	143.8700	-11.224%	6	66	-5.192%
2026-01-07	168.6000	168.6000	160.8700	162.0600	+21.575%	5	63	-15.834%
2026-01-06	139.5300	139.5300	133.3000	133.3000	+8.772%	5	65	+2.326%
2026-01-05	122.5500	122.5500	122.5500	122.5500	-13.423%	1	63	+11.302%
2026-01-02	139.1800	141.5500	139.1800	141.5500	-2.035%	22	63	-3.638%
2025-12-31	144.4900	144.4900	144.4900	144.4900	-2.365%	4	60	-5.599%
2025-12-30	147.9900	147.9900	147.9900	147.9900	-1.063%	1	60	-7.832%
2025-12-19	150.3000	150.3000	149.5800	149.5800	+5.116%	4	61	-8.811%
2025-12-16	142.3000	142.3000	142.3000	142.3000	+26.534%	1	57	-4.146%
2025-12-05	112.4600	112.4600	112.4600	112.4600	-1.884%	1	57	+21.288%
2025-12-04	114.6300	114.6300	114.6200	114.6200	-22.690%	2	57	+19.002%
2025-12-01	150.6500	150.6500	148.2600	148.2600	-4.348%	10	58	-7.999%
2025-11-28	155.0000	155.0000	155.0000	155.0000	-6.276%	69	59	-12.000%
2025-11-25	165.3800	165.3800	165.3800	165.3800	+8.304%	2	87	-17.523%
2025-11-21	150.7000	152.7000	150.7000	152.7000	+4.197%	2	87	-10.675%
2025-11-19	146.2500	146.5500	146.2500	146.5500	+9.792%	2	87	-6.926%
2025-11-13	134.8000	136.0000	132.5500	133.4800	+9.141%	73	88	+2.188%
2025-11-12	122.3000	122.3000	122.3000	122.3000	+18.084%	34	61	+11.529%
2025-11-10	103.5700	103.5700	103.5700	103.5700	+53.619%	5	67	+31.698%
2025-11-04	67.4200	67.4200	67.4200	67.4200	+42.839%	11	62	+102.314%
2025-10-30	47.6500	47.6500	47.2000	47.2000	+11.452%	2	51	+188.983%
2025-10-28	42.2000	42.4000	42.0700	42.3500	+5.087%	8	51	+222.078%
2025-10-27	40.5500	40.5500	40.3000	40.3000	+7.898%	2	45	+238.462%
2025-10-22	37.3500	37.3500	37.3500	37.3500	-26.765%	1	45	+265.194%
2025-10-09	50.9000	51.0000	50.9000	51.0000	+162.211%	2	45	+167.451%
2025-09-30	19.5000	19.5000	19.4500	19.4500	+3.183%	2	44	+601.285%
2025-09-29	19.1000	19.1000	18.8500	18.8500	+2.334%	2	45	+623.607%
2025-09-26	18.4200	18.4200	18.4200	18.4200	+0.987%	23	45	+640.499%
2025-09-25	18.2400	18.2400	18.2400	18.2400	-11.671%	1	27	+647.807%
2025-08-28	20.6500	20.6500	20.6500	20.6500	+0.487%	1	27	+560.533%
2025-08-26	21.3500	21.4000	20.5000	20.5500	+37.000%	56	27	+563.747%
2025-08-08	15.0000	15.0000	15.0000	15.0000	-68.428%	2	2	+809.333%
2025-06-26	47.0000	47.5100	47.0000	47.5100	0.000%	2	2	+187.097%