Dark

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

EOD

Sep 8, 2026

61.20-31.955%(-28.74)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	68.8500	68.8500	61.2000	61.2000	-31.955%	3	140	0.000%
2026-09-03	86.2500	91.1500	86.2000	89.9400	-18.274%	56	140	-31.955%
2026-09-02	110.1500	110.1500	110.0500	110.0500	+3.576%	2	145	-44.389%
2026-09-01	106.5000	106.9000	106.2500	106.2500	+13.758%	12	146	-42.400%
2026-08-31	95.1000	97.2800	93.3500	93.4000	-11.670%	31	145	-34.475%
2026-08-28	105.7400	105.7400	105.7400	105.7400	-20.466%	1	138	-42.122%
2026-08-26	132.9500	132.9500	132.9500	132.9500	-33.388%	1	137	-53.968%
2026-08-21	182.0900	199.5900	182.0900	199.5900	-10.272%	2	138	-69.337%
2026-08-19	218.6000	226.2100	218.6000	222.4400	+43.928%	5	138	-72.487%
2026-08-18	154.5500	154.5500	154.5500	154.5500	+25.223%	1	141	-60.401%
2026-08-14	123.4200	123.4200	123.4200	123.4200	-20.808%	1	142	-50.413%
2026-08-13	163.7700	164.1900	155.8500	155.8500	-4.033%	9	148	-60.731%
2026-08-11	161.3500	162.4000	161.3500	162.4000	+25.260%	11	148	-62.315%
2026-08-07	115.8800	129.8500	115.8800	129.6500	+25.399%	18	155	-52.796%
2026-08-05	103.0800	103.3900	103.0800	103.3900	+11.172%	2	152	-40.807%
2026-08-04	92.9400	93.0000	92.9400	93.0000	-0.332%	2	151	-34.194%
2026-08-03	94.2500	94.2500	93.3100	93.3100	-16.351%	3	151	-34.412%
2026-07-31	102.9000	111.5500	102.9000	111.5500	-37.671%	30	148	-45.137%
2026-07-29	178.9700	178.9700	178.9700	178.9700	+1.147%	1	172	-65.804%
2026-07-28	177.2000	177.2000	176.9400	176.9400	+29.721%	2	171	-65.412%
2026-07-20	136.6500	136.6500	136.4000	136.4000	+7.402%	2	172	-55.132%
2026-07-14	127.0000	127.0000	127.0000	127.0000	-17.425%	1	171	-51.811%
2026-07-13	153.8000	153.8000	153.8000	153.8000	-12.114%	1	171	-60.208%
2026-07-06	175.0000	175.0000	175.0000	175.0000	+0.200%	1	170	-65.029%
2026-07-02	174.6500	174.6500	174.6500	174.6500	+9.981%	1	171	-64.958%
2026-07-01	161.4800	161.4800	158.8000	158.8000	+11.478%	7	171	-61.461%
2026-06-26	142.4500	142.4500	142.4500	142.4500	+36.251%	3	172	-57.038%
2026-06-23	97.6000	104.5500	97.6000	104.5500	-2.916%	11	175	-41.463%
2026-06-22	107.6000	107.6900	107.6000	107.6900	+6.078%	8	170	-43.170%
2026-06-18	101.7400	101.7500	98.0500	101.5200	-16.376%	50	128	-39.716%
2026-06-16	121.4000	121.4000	121.4000	121.4000	+0.580%	2	128	-49.588%
2026-06-15	120.7000	120.7000	120.7000	120.7000	-20.592%	1	130	-49.296%
2026-06-11	152.0000	152.0000	152.0000	152.0000	+12.576%	5	130	-59.737%
2026-06-10	135.0200	135.0200	135.0200	135.0200	-8.863%	2	130	-54.673%
2026-06-09	148.1500	148.1500	148.1500	148.1500	-4.419%	3	129	-58.691%
2026-06-08	155.0000	155.0000	155.0000	155.0000	+10.714%	5	132	-60.516%
2026-06-05	144.6500	144.6500	140.0000	140.0000	+5.263%	8	127	-56.286%
2026-06-04	133.0000	133.0000	133.0000	133.0000	+29.946%	1	127	-53.985%
2026-06-03	98.0000	102.3500	98.0000	102.3500	+13.659%	30	127	-40.205%
2026-06-02	86.5400	92.0000	86.5400	90.0500	-12.573%	22	129	-32.038%
2026-05-29	103.0500	103.0500	103.0000	103.0000	-22.881%	2	110	-40.583%
2026-05-28	111.1000	133.5600	111.1000	133.5600	+30.787%	8	109	-54.178%
2026-05-27	95.0000	106.0100	95.0000	102.1200	+3.047%	5	106	-40.071%
2026-05-26	96.0000	99.2000	90.8500	99.1000	+7.019%	19	108	-38.244%
2026-05-22	89.3600	92.6000	89.3600	92.6000	+21.443%	3	115	-33.909%
2026-05-21	76.2500	76.2500	76.2500	76.2500	+19.141%	15	113	-19.738%
2026-05-19	64.0000	64.0000	64.0000	64.0000	+17.173%	3	113	-4.375%
2026-05-18	54.6200	54.7000	53.0100	54.6200	-15.969%	10	112	+12.047%
2026-05-15	65.0000	65.0000	65.0000	65.0000	+1.563%	1	112	-5.846%
2026-05-14	63.6000	64.0000	63.6000	64.0000	-4.903%	58	113	-4.375%
2026-05-13	67.7000	67.7000	67.3000	67.3000	+38.335%	2	119	-9.064%
2026-05-07	50.1000	50.1500	48.6500	48.6500	-15.524%	3	119	+25.797%
2026-05-06	57.5900	57.5900	57.5900	57.5900	-0.707%	1	116	+6.268%
2026-05-05	57.8000	58.0000	57.8000	58.0000	+16.349%	4	117	+5.517%
2026-05-04	48.2500	49.8500	48.1500	49.8500	-2.159%	26	119	+22.768%
2026-05-01	49.5000	50.9500	48.5500	50.9500	+15.795%	7	116	+20.118%
2026-04-30	39.0500	44.0000	39.0500	44.0000	+70.874%	3	116	+39.091%
2026-04-28	25.7500	25.7500	25.7500	25.7500	-10.590%	1	117	+137.670%
2026-04-27	32.0000	32.0000	28.7500	28.8000	-10.000%	6	117	+112.500%
2026-04-24	34.0000	34.0000	32.0000	32.0000	-23.990%	5	115	+91.250%
2026-04-23	42.1000	42.1000	42.1000	42.1000	+0.238%	1	118	+45.368%
2026-04-22	42.0000	42.0000	42.0000	42.0000	+20.000%	1	118	+45.714%
2026-04-21	35.0000	35.0000	35.0000	35.0000	-22.222%	1	118	+74.857%
2026-04-20	44.5400	45.0000	44.5400	45.0000	+13.208%	2	118	+36.000%
2026-04-16	41.0000	41.0000	39.7500	39.7500	-25.840%	2	118	+53.962%
2026-04-13	53.6000	53.6000	53.6000	53.6000	+6.773%	1	116	+14.179%
2026-04-10	52.6000	52.6000	50.2000	50.2000	-17.093%	2	116	+21.912%
2026-04-09	53.8500	60.5500	53.3000	60.5500	+5.580%	9	115	+1.073%
2026-04-08	59.3000	59.3000	57.3500	57.3500	+10.821%	3	115	+6.713%
2026-04-07	44.6000	51.7500	44.6000	51.7500	-24.782%	24	114	+18.261%
2026-04-01	66.1500	68.8000	66.0000	68.8000	+38.990%	4	95	-11.047%
2026-03-31	49.5000	49.5000	49.5000	49.5000	-1.394%	2	93	+23.636%
2026-03-26	50.2000	50.2000	50.2000	50.2000	+5.109%	3	91	+21.912%
2026-03-24	47.4500	47.7600	47.4500	47.7600	-14.101%	2	88	+28.141%
2026-03-23	55.5500	55.6000	55.5500	55.6000	+9.990%	2	88	+10.072%
2026-03-20	54.0000	54.2000	50.5500	50.5500	-7.671%	11	88	+21.068%
2026-03-19	54.8000	54.8000	54.7500	54.7500	+1.842%	3	86	+11.781%
2026-03-18	53.7600	53.7600	53.7600	53.7600	-13.639%	1	84	+13.839%
2026-03-17	62.3000	62.3000	62.2500	62.2500	-24.454%	2	83	-1.687%
2026-03-16	82.4000	82.4000	82.4000	82.4000	-6.364%	3	82	-25.728%
2026-03-09	88.0000	88.0000	88.0000	88.0000	+2.516%	1	85	-30.455%
2026-03-06	85.8400	85.8400	85.8400	85.8400	+1.346%	2	85	-28.705%
2026-03-05	84.7000	84.7000	84.7000	84.7000	-13.439%	1	85	-27.745%
2026-03-03	97.3000	98.1000	97.3000	97.8500	-7.004%	4	85	-37.455%
2026-03-02	105.2200	105.2200	105.2200	105.2200	+8.923%	1	84	-41.836%
2026-02-26	96.6000	96.6000	96.6000	96.6000	-17.997%	1	84	-36.646%
2026-02-24	116.3000	117.8000	116.3000	117.8000	+24.065%	2	84	-48.048%
2026-02-20	101.0000	101.0000	94.9500	94.9500	-5.240%	2	84	-35.545%
2026-02-18	105.0000	105.0000	100.2000	100.2000	-14.832%	6	86	-38.922%
2026-02-17	117.6500	117.6500	117.6500	117.6500	+13.343%	1	88	-47.981%
2026-02-12	103.8000	103.8000	103.8000	103.8000	-3.711%	1	88	-41.040%
2026-02-10	111.2000	111.2000	107.8000	107.8000	-14.233%	2	89	-43.228%
2026-02-06	118.7700	125.6900	118.7700	125.6900	+11.477%	4	87	-51.309%
2026-02-05	108.6000	116.1000	108.5000	112.7500	-26.379%	11	86	-45.721%
2026-02-04	150.8000	153.1500	150.8000	153.1500	+50.294%	4	89	-60.039%
2026-02-03	101.8500	101.9000	101.8500	101.9000	-14.153%	2	90	-39.941%
2026-01-30	114.0500	118.7000	114.0500	118.7000	+4.489%	2	90	-48.441%
2026-01-29	113.6000	113.6000	113.6000	113.6000	-13.612%	1	89	-46.127%
2026-01-26	132.0400	132.0400	131.5000	131.5000	-2.880%	2	90	-53.460%
2026-01-23	135.4000	135.4000	135.4000	135.4000	+14.262%	1	89	-54.801%
2026-01-20	118.5000	118.5000	118.5000	118.5000	-5.200%	5	89	-48.354%
2026-01-16	125.0000	125.0000	125.0000	125.0000	+2.881%	1	83	-51.040%
2026-01-15	121.5000	121.5000	121.5000	121.5000	-11.572%	1	83	-49.630%
2026-01-14	137.4000	137.4000	137.4000	137.4000	-9.019%	1	83	-55.459%
2026-01-13	147.2100	151.8800	147.1200	151.0200	+5.498%	47	82	-59.476%
2026-01-12	144.7500	144.7500	143.1500	143.1500	-0.500%	2	66	-57.248%
2026-01-09	143.6800	143.9000	143.6800	143.8700	-11.224%	6	66	-57.462%
2026-01-07	168.6000	168.6000	160.8700	162.0600	+21.575%	5	63	-62.236%
2026-01-06	139.5300	139.5300	133.3000	133.3000	+8.772%	5	65	-54.089%
2026-01-05	122.5500	122.5500	122.5500	122.5500	-13.423%	1	63	-50.061%
2026-01-02	139.1800	141.5500	139.1800	141.5500	-2.035%	22	63	-56.764%
2025-12-31	144.4900	144.4900	144.4900	144.4900	-2.365%	4	60	-57.644%
2025-12-30	147.9900	147.9900	147.9900	147.9900	-1.063%	1	60	-58.646%
2025-12-19	150.3000	150.3000	149.5800	149.5800	+5.116%	4	61	-59.085%
2025-12-16	142.3000	142.3000	142.3000	142.3000	+26.534%	1	57	-56.992%
2025-12-05	112.4600	112.4600	112.4600	112.4600	-1.884%	1	57	-45.581%
2025-12-04	114.6300	114.6300	114.6200	114.6200	-22.690%	2	57	-46.606%
2025-12-01	150.6500	150.6500	148.2600	148.2600	-4.348%	10	58	-58.721%
2025-11-28	155.0000	155.0000	155.0000	155.0000	-6.276%	69	59	-60.516%
2025-11-25	165.3800	165.3800	165.3800	165.3800	+8.304%	2	87	-62.994%
2025-11-21	150.7000	152.7000	150.7000	152.7000	+4.197%	2	87	-59.921%
2025-11-19	146.2500	146.5500	146.2500	146.5500	+9.792%	2	87	-58.240%
2025-11-13	134.8000	136.0000	132.5500	133.4800	+9.141%	73	88	-54.150%
2025-11-12	122.3000	122.3000	122.3000	122.3000	+18.084%	34	61	-49.959%
2025-11-10	103.5700	103.5700	103.5700	103.5700	+53.619%	5	67	-40.910%
2025-11-04	67.4200	67.4200	67.4200	67.4200	+42.839%	11	62	-9.226%
2025-10-30	47.6500	47.6500	47.2000	47.2000	+11.452%	2	51	+29.661%
2025-10-28	42.2000	42.4000	42.0700	42.3500	+5.087%	8	51	+44.510%
2025-10-27	40.5500	40.5500	40.3000	40.3000	+7.898%	2	45	+51.861%
2025-10-22	37.3500	37.3500	37.3500	37.3500	-26.765%	1	45	+63.855%
2025-10-09	50.9000	51.0000	50.9000	51.0000	+162.211%	2	45	+20.000%
2025-09-30	19.5000	19.5000	19.4500	19.4500	+3.183%	2	44	+214.653%
2025-09-29	19.1000	19.1000	18.8500	18.8500	+2.334%	2	45	+224.668%
2025-09-26	18.4200	18.4200	18.4200	18.4200	+0.987%	23	45	+232.248%
2025-09-25	18.2400	18.2400	18.2400	18.2400	-11.671%	1	27	+235.526%
2025-08-28	20.6500	20.6500	20.6500	20.6500	+0.487%	1	27	+196.368%
2025-08-26	21.3500	21.4000	20.5000	20.5500	+37.000%	56	27	+197.810%
2025-08-08	15.0000	15.0000	15.0000	15.0000	-68.428%	2	2	+308.000%
2025-06-26	47.0000	47.5100	47.0000	47.5100	0.000%	2	2	+28.815%