Dark

LLY20260918C1080
LLY Sep 18 2026 1080.00 Call (LLY260918C01080000)
option OPRA

EOD

Sep 9, 2026

55.77-1.292%(-0.73)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	63.9000	63.9000	55.7700	55.7700	-1.292%	15	339	0.000%
2026-09-08	57.3000	60.0000	56.5000	56.5000	-15.356%	16	338	-1.292%
2026-09-04	66.7500	66.7500	66.7500	66.7500	-20.441%	1	328	-16.449%
2026-09-03	80.0000	83.9000	79.9000	83.9000	-12.027%	41	328	-33.528%
2026-09-02	104.0500	104.2500	95.3700	95.3700	-2.435%	3	333	-41.522%
2026-09-01	97.5000	97.7500	97.5000	97.7500	+15.544%	2	334	-42.946%
2026-08-31	86.5000	87.2500	84.6000	84.6000	-11.321%	27	333	-34.078%
2026-08-28	96.8000	96.8000	95.4000	95.4000	-18.967%	11	328	-41.541%
2026-08-26	143.0000	143.0000	116.5300	117.7300	-38.618%	17	327	-52.629%
2026-08-21	192.1500	192.1500	191.8000	191.8000	+3.692%	4	331	-70.923%
2026-08-20	184.9700	184.9700	184.9700	184.9700	-12.803%	1	332	-69.849%
2026-08-19	197.3800	212.1300	192.0600	212.1300	+45.844%	4	333	-73.710%
2026-08-18	145.3000	147.9000	145.3000	145.4500	+26.478%	3	334	-61.657%
2026-08-14	117.1600	117.3600	112.1500	115.0000	-21.341%	426	332	-51.504%
2026-08-12	146.2000	146.2000	146.2000	146.2000	-5.256%	1	532	-61.854%
2026-08-11	154.3100	154.3100	154.3100	154.3100	-2.119%	7	532	-63.858%
2026-08-10	148.8000	157.6500	148.8000	157.6500	+34.537%	4	539	-64.624%
2026-08-07	117.1800	117.1800	117.1800	117.1800	-2.399%	1	539	-52.407%
2026-08-06	120.0600	120.0600	120.0600	120.0600	+4.948%	1	540	-53.548%
2026-08-05	118.0000	118.0000	96.0400	114.4000	+32.561%	4	539	-51.250%
2026-08-04	95.4200	95.4200	85.7500	86.3000	-5.631%	21	539	-35.377%
2026-08-03	91.4500	91.4500	91.4500	91.4500	-12.446%	1	528	-39.016%
2026-07-31	104.0200	104.4500	104.0200	104.4500	-38.929%	2	527	-46.606%
2026-07-28	166.0500	171.0300	166.0500	171.0300	+12.713%	5	527	-67.392%
2026-07-27	152.5000	152.5000	151.7400	151.7400	+7.854%	2	529	-63.246%
2026-07-23	140.6900	140.6900	140.6900	140.6900	+11.288%	2	531	-60.360%
2026-07-14	126.6500	126.6500	126.4200	126.4200	-15.529%	8	529	-55.885%
2026-07-13	134.9500	149.6600	134.9500	149.6600	+4.111%	5	535	-62.736%
2026-07-10	147.1500	147.1500	143.7500	143.7500	-23.497%	8	534	-61.203%
2026-07-07	202.7000	202.7000	187.9000	187.9000	+11.712%	3	531	-70.319%
2026-07-02	168.7500	168.7500	168.2000	168.2000	+0.586%	2	535	-66.843%
2026-06-30	167.2200	167.2200	167.2200	167.2200	-1.112%	1	535	-66.649%
2026-06-26	123.6000	171.0800	123.6000	169.1000	+39.063%	22	536	-67.020%
2026-06-25	122.3000	122.3000	121.6000	121.6000	+21.600%	9	537	-54.137%
2026-06-24	100.0000	100.0000	100.0000	100.0000	-0.299%	1	538	-44.230%
2026-06-23	92.6000	100.3000	92.6000	100.3000	-1.143%	6	538	-44.397%
2026-06-22	101.4600	101.4600	101.4600	101.4600	+4.630%	1	539	-45.033%
2026-06-18	96.9700	96.9700	96.9700	96.9700	-7.911%	1	538	-42.487%
2026-06-17	105.2500	105.3000	105.2500	105.3000	-8.331%	5	538	-47.037%
2026-06-15	114.6700	119.7500	114.6700	114.8700	-25.239%	23	538	-51.449%
2026-06-08	161.5900	161.5900	153.6500	153.6500	+20.937%	8	529	-63.703%
2026-06-05	145.4500	147.4000	127.0500	127.0500	+2.352%	18	526	-56.104%
2026-06-04	114.0000	124.1300	109.4500	124.1300	+30.526%	5	518	-55.071%
2026-06-03	93.7500	100.1700	93.7500	95.1000	+8.314%	20	518	-41.356%
2026-06-02	79.6000	87.8000	79.6000	87.8000	-6.446%	6	516	-36.481%
2026-06-01	90.6500	94.3400	89.0000	93.8500	-4.672%	20	516	-40.575%
2026-05-29	124.6000	124.6000	98.4500	98.4500	-21.497%	5	528	-43.352%
2026-05-28	102.8000	132.2200	102.8000	125.4100	+26.779%	8	526	-55.530%
2026-05-27	85.8300	101.9100	85.8300	98.9200	+6.217%	63	528	-43.621%
2026-05-26	86.3100	94.5300	86.3100	93.1300	+5.793%	4	519	-40.116%
2026-05-22	83.8300	88.0300	83.8300	88.0300	+47.578%	4	517	-36.647%
2026-05-20	59.6500	59.6500	59.6500	59.6500	-4.621%	2	516	-6.505%
2026-05-19	62.1700	62.5400	62.1700	62.5400	+7.549%	2	516	-10.825%
2026-05-15	61.5000	61.5500	58.1500	58.1500	-3.325%	3	516	-4.093%
2026-05-14	59.6000	60.4500	59.3000	60.1500	+13.491%	44	518	-7.282%
2026-05-12	53.0000	53.0000	53.0000	53.0000	+3.113%	2	535	+5.226%
2026-05-11	53.1600	53.1600	51.4000	51.4000	+12.719%	3	535	+8.502%
2026-05-07	45.6000	45.6000	45.6000	45.6000	-15.556%	1	534	+22.303%
2026-05-06	55.0500	55.0500	54.0000	54.0000	+14.165%	3	534	+3.278%
2026-05-04	45.7000	47.3000	45.5000	47.3000	-0.839%	3	533	+17.907%
2026-05-01	55.0500	55.0500	46.7500	47.7000	+11.059%	10	528	+16.918%
2026-04-30	29.2500	42.9500	29.2500	42.9500	+97.926%	11	528	+29.849%
2026-04-29	21.9200	21.9200	21.7000	21.7000	-16.054%	2	536	+157.005%
2026-04-28	26.3500	26.3500	25.8500	25.8500	-7.014%	6	536	+115.745%
2026-04-27	27.6200	27.8500	27.6200	27.8000	-7.333%	8	538	+100.612%
2026-04-24	31.5600	31.5600	28.8100	30.0000	-22.078%	21	538	+85.900%
2026-04-23	38.5000	38.5000	38.5000	38.5000	+2.667%	1	539	+44.857%
2026-04-22	37.4000	37.5000	37.4000	37.5000	+6.383%	2	538	+48.720%
2026-04-21	31.3000	35.2500	31.3000	35.2500	-11.875%	7	533	+58.213%
2026-04-17	40.6100	40.6100	40.0000	40.0000	+8.844%	2	533	+39.425%
2026-04-16	37.5000	37.6500	36.6000	36.7500	-3.670%	17	533	+51.755%
2026-04-15	38.0000	38.4000	37.0000	38.1500	-12.700%	457	526	+46.186%
2026-04-14	46.2000	46.3000	42.4200	43.7000	-2.346%	8	119	+27.620%
2026-04-13	45.5000	45.5000	44.7500	44.7500	-8.111%	3	115	+24.626%
2026-04-10	50.6500	50.6500	48.7000	48.7000	-15.157%	4	112	+14.517%
2026-04-09	51.7200	57.4000	50.1000	57.4000	+2.044%	28	110	-2.840%
2026-04-08	53.0000	56.2500	53.0000	56.2500	+14.796%	3	100	-0.853%
2026-04-07	46.5500	49.0500	46.5500	49.0000	-13.198%	5	99	+13.816%
2026-04-02	56.4500	56.4500	56.4500	56.4500	-14.340%	1	96	-1.205%
2026-04-01	65.6500	65.9000	65.6500	65.9000	+61.204%	3	96	-15.372%
2026-03-30	41.1500	41.1500	40.8800	40.8800	+0.368%	51	95	+36.424%
2026-03-27	41.4500	41.6500	40.6700	40.7300	-17.199%	57	145	+36.926%
2026-03-25	49.1900	49.1900	49.1900	49.1900	+10.168%	1	102	+13.377%
2026-03-24	45.1000	45.1000	44.6500	44.6500	-15.913%	2	102	+24.905%
2026-03-23	49.6000	53.1000	49.5000	53.1000	+13.534%	18	102	+5.028%
2026-03-20	51.6000	51.6000	46.7700	46.7700	-10.574%	2	103	+19.243%
2026-03-19	51.9500	52.3000	51.8000	52.3000	-6.087%	4	103	+6.635%
2026-03-17	55.6900	55.6900	55.6900	55.6900	-29.462%	1	102	+0.144%
2026-03-16	78.9500	78.9500	78.9500	78.9500	-5.844%	1	102	-29.360%
2026-03-13	83.7500	83.8500	83.7000	83.8500	+6.139%	5	103	-33.488%
2026-03-12	78.5500	79.0000	78.5500	79.0000	-14.065%	2	104	-29.405%
2026-03-09	91.9300	91.9300	91.9300	91.9300	+6.895%	1	104	-39.334%
2026-03-06	86.0000	86.0000	86.0000	86.0000	+3.614%	1	103	-35.151%
2026-03-05	83.0000	83.0000	83.0000	83.0000	-11.655%	3	103	-32.807%
2026-03-03	92.9000	94.0500	92.9000	93.9500	-2.743%	6	103	-40.639%
2026-03-02	105.0500	107.0000	96.6000	96.6000	-15.707%	10	98	-42.267%
2026-02-27	114.6000	114.6000	114.6000	114.6000	+23.625%	5	105	-51.335%
2026-02-26	97.7500	97.7500	92.7000	92.7000	-9.913%	3	102	-39.838%
2026-02-25	102.9000	102.9000	102.9000	102.9000	-9.219%	1	104	-45.802%
2026-02-24	108.3500	113.3500	108.3500	113.3500	-2.200%	3	104	-50.798%
2026-02-23	113.8000	122.5000	113.5500	115.9000	+16.482%	11	104	-51.881%
2026-02-19	98.5500	99.5000	98.3500	99.5000	+2.251%	4	105	-43.950%
2026-02-18	98.3000	98.4000	97.3100	97.3100	-13.847%	5	105	-42.688%
2026-02-17	113.1000	113.6000	112.8700	112.9500	-5.796%	22	105	-50.624%
2026-02-13	119.9000	119.9000	119.9000	119.9000	+11.029%	1	104	-53.486%
2026-02-10	107.9900	107.9900	107.9900	107.9900	-3.923%	1	104	-48.356%
2026-02-06	118.2800	118.2800	112.4000	112.4000	+11.619%	4	104	-50.383%
2026-02-05	114.9700	114.9700	99.3500	100.7000	-32.867%	16	104	-44.618%
2026-02-04	130.4500	150.0000	130.4500	150.0000	+37.994%	2	95	-62.820%
2026-01-30	108.7000	108.7000	108.7000	108.7000	-2.946%	1	93	-48.694%
2026-01-29	112.0000	112.0000	112.0000	112.0000	+13.706%	3	93	-50.205%
2026-01-28	101.6300	101.6300	98.5000	98.5000	-22.691%	2	93	-43.381%
2026-01-26	127.4100	127.4100	127.4100	127.4100	-4.059%	1	93	-56.228%
2026-01-23	136.6300	136.6300	130.3500	132.8000	-0.038%	29	93	-58.005%
2026-01-21	130.5400	132.8500	130.5400	132.8500	+12.366%	4	88	-58.020%
2026-01-20	118.2300	118.2300	118.2300	118.2300	+2.586%	2	84	-52.829%
2026-01-16	115.2500	115.2500	115.2500	115.2500	+7.130%	1	82	-51.610%
2026-01-15	107.5800	107.5800	107.5800	107.5800	-25.052%	1	82	-48.160%
2026-01-13	142.8000	147.4800	140.8800	143.5400	-0.319%	45	82	-61.147%
2026-01-12	136.9300	144.0000	136.6300	144.0000	+2.857%	4	72	-61.271%
2026-01-09	141.3300	141.3300	139.2300	140.0000	-10.170%	4	72	-60.164%
2026-01-07	156.4400	156.4400	155.8500	155.8500	+22.717%	2	69	-64.216%
2026-01-06	127.9000	128.7500	127.0000	127.0000	+7.627%	3	69	-56.087%
2026-01-05	118.0000	118.0000	118.0000	118.0000	-10.943%	1	67	-52.737%
2026-01-02	132.6000	132.6000	132.5000	132.5000	-4.360%	8	67	-57.909%
2025-12-30	143.2300	143.2300	138.5400	138.5400	-1.745%	4	67	-59.744%
2025-12-22	142.0000	142.0000	141.0000	141.0000	-3.093%	16	68	-60.447%
2025-12-19	145.5000	145.5000	145.5000	145.5000	+3.929%	9	68	-61.670%
2025-12-18	142.0000	142.0000	140.0000	140.0000	+8.653%	4	68	-60.164%
2025-12-17	140.4500	140.4500	128.8500	128.8500	-3.664%	2	65	-56.717%
2025-12-15	134.0000	134.0000	133.7500	133.7500	+21.591%	5	64	-58.303%
2025-12-11	110.0000	110.0000	110.0000	110.0000	+7.843%	1	62	-49.300%
2025-12-09	102.0000	102.0000	102.0000	102.0000	-0.488%	4	62	-45.324%
2025-12-08	103.4500	103.4500	102.5000	102.5000	-4.206%	3	66	-45.590%
2025-12-05	107.0000	107.0000	107.0000	107.0000	-14.056%	1	66	-47.879%
2025-12-03	124.5000	124.5000	124.5000	124.5000	-12.736%	1	66	-55.205%
2025-12-01	142.6700	142.6700	142.6700	142.6700	-1.776%	1	65	-60.910%
2025-11-21	145.2500	145.2500	145.2500	145.2500	+5.682%	2	64	-61.604%
2025-11-19	137.4400	137.4400	137.4400	137.4400	+8.477%	1	64	-59.422%
2025-11-17	126.7000	126.7000	126.7000	126.7000	-3.687%	1	64	-55.983%
2025-11-14	125.5000	133.7900	125.5000	131.5500	-0.152%	12	65	-57.605%
2025-11-13	126.4100	131.7500	126.4100	131.7500	+17.111%	34	71	-57.670%
2025-11-11	104.0000	112.5000	104.0000	112.5000	+14.306%	7	71	-50.427%
2025-11-10	98.7900	99.3000	98.4200	98.4200	+36.638%	10	68	-43.335%
2025-11-07	73.7000	74.5700	69.4000	72.0300	-21.193%	33	61	-22.574%
2025-11-05	91.4000	91.4000	91.4000	91.4000	+129.188%	1	36	-38.982%
2025-10-29	40.1000	40.1000	39.8800	39.8800	+2.125%	7	36	+39.845%
2025-10-28	38.5500	39.0500	38.5500	39.0500	-4.523%	8	35	+42.817%
2025-10-15	40.6500	40.9000	40.6500	40.9000	-7.487%	2	35	+36.357%
2025-10-03	44.2100	44.2100	44.2100	44.2100	+16.342%	1	35	+26.148%
2025-10-01	29.6000	38.8300	29.1500	38.0000	+135.149%	54	35	+46.763%
2025-09-25	16.1400	16.1600	16.1400	16.1600	-26.378%	2	18	+245.111%
2025-09-19	21.7000	22.0500	21.7000	21.9500	-10.041%	4	17	+154.077%
2025-09-16	24.3000	24.4000	24.3000	24.4000	+10.407%	2	17	+128.566%
2025-09-10	21.8500	22.1000	21.8500	22.1000	+13.918%	2	18	+152.353%
2025-09-05	19.5500	19.5500	19.4000	19.4000	-3.722%	6	18	+187.474%
2025-08-26	20.1000	20.1500	20.1000	20.1500	+1.511%	2	18	+176.774%
2025-08-19	19.8500	19.8500	19.8500	19.8500	-35.968%	11	18	+180.957%
2025-08-05	31.1000	31.1000	30.6000	31.0000	-19.060%	4	7	+79.903%
2025-06-02	38.3000	38.3000	38.3000	38.3000	0.000%	5	5	+45.614%