Dark

LLY20260918C1100
LLY Sep 18 2026 1100.00 Call (LLY260918C01100000)
option OPRA

EOD

Sep 9, 2026

40.90+3.257%(+1.29)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	41.2000	45.0000	39.1300	40.9000	+3.257%	5	595	0.000%
2026-09-08	41.3000	44.0000	36.0000	39.6100	-27.574%	16	595	+3.257%
2026-09-04	64.9500	64.9500	54.6900	54.6900	-23.510%	3	597	-25.215%
2026-09-03	54.4000	71.5000	54.4000	71.5000	-13.887%	29	597	-42.797%
2026-09-02	91.6000	91.6000	80.7500	83.0300	+16.533%	5	603	-50.741%
2026-09-01	92.1000	92.1000	71.2500	71.2500	-0.042%	38	603	-42.596%
2026-08-31	65.0000	71.2800	65.0000	71.2800	-11.508%	17	600	-42.621%
2026-08-28	84.6800	84.6800	79.9500	80.5500	-6.879%	55	597	-49.224%
2026-08-27	92.6000	92.9000	86.5000	86.5000	-17.462%	34	597	-52.717%
2026-08-26	125.2000	125.2000	104.8000	104.8000	-28.479%	12	602	-60.973%
2026-08-25	157.5000	169.0000	146.5300	146.5300	-4.541%	11	606	-72.088%
2026-08-24	158.0000	158.0000	144.7300	153.5000	-9.838%	38	610	-73.355%
2026-08-21	141.8000	170.9800	141.8000	170.2500	+9.135%	7	638	-75.977%
2026-08-20	176.0000	182.9200	155.2500	156.0000	-18.538%	21	641	-73.782%
2026-08-19	192.0000	197.4300	176.0500	191.5000	+41.852%	19	647	-78.642%
2026-08-18	118.8000	135.0000	118.8000	135.0000	+23.288%	5	647	-69.704%
2026-08-17	86.3700	109.5000	86.3700	109.5000	+10.272%	3	647	-62.648%
2026-08-14	99.0000	101.6500	99.0000	99.3000	-19.497%	4	649	-58.812%
2026-08-13	135.1200	135.1200	123.3500	123.3500	-6.411%	5	652	-66.842%
2026-08-12	116.5200	131.8000	116.5200	131.8000	-3.245%	7	652	-68.968%
2026-08-11	139.1700	139.1700	128.0000	136.2200	-5.403%	45	659	-69.975%
2026-08-10	131.4400	144.0000	131.4400	144.0000	+37.012%	12	639	-71.597%
2026-08-07	96.9300	105.1000	96.9300	105.1000	+0.449%	4	644	-61.085%
2026-08-06	123.4200	123.4200	104.6300	104.6300	+3.145%	76	645	-60.910%
2026-08-05	118.8600	135.0000	84.6000	101.4400	+35.869%	27	668	-59.681%
2026-08-04	76.4400	85.3000	74.6600	74.6600	-1.634%	11	668	-45.218%
2026-08-03	81.0000	81.0000	74.9600	75.9000	-17.031%	17	664	-46.113%
2026-07-31	90.0000	91.4800	76.0000	91.4800	-15.996%	7	665	-55.291%
2026-07-30	120.9300	120.9300	102.0000	108.9000	-24.897%	9	665	-62.443%
2026-07-29	153.4500	154.0000	145.0000	145.0000	-3.333%	26	667	-71.793%
2026-07-28	161.8000	161.8000	150.0000	150.0000	+11.276%	3	681	-72.733%
2026-07-24	135.3000	135.3000	134.8000	134.8000	+16.609%	2	682	-69.659%
2026-07-22	109.0000	115.6000	109.0000	115.6000	-3.667%	2	682	-64.619%
2026-07-21	105.1500	120.0000	104.0000	120.0000	+11.628%	6	683	-65.917%
2026-07-20	115.9500	116.5700	107.5000	107.5000	-13.689%	12	680	-61.953%
2026-07-17	129.6200	129.7700	124.5500	124.5500	+4.655%	5	686	-67.162%
2026-07-16	110.0000	124.4500	110.0000	119.0100	+11.214%	5	689	-65.633%
2026-07-15	104.9300	107.0100	98.0000	107.0100	-6.378%	6	688	-61.779%
2026-07-14	109.0500	116.0000	107.0000	114.3000	-15.446%	20	684	-64.217%
2026-07-13	135.2500	135.3000	135.1800	135.1800	+2.541%	3	672	-69.744%
2026-07-10	138.8700	138.8700	131.7500	131.8300	-15.456%	7	673	-68.975%
2026-07-09	153.5000	155.9300	153.1500	155.9300	-2.324%	4	667	-73.770%
2026-07-08	160.0000	160.0000	159.6400	159.6400	-10.042%	2	668	-74.380%
2026-07-07	177.3900	177.4600	177.3900	177.4600	+17.368%	3	668	-76.953%
2026-07-06	151.2000	151.2000	151.2000	151.2000	-0.605%	2	666	-72.950%
2026-07-02	172.6400	172.6400	151.9000	152.1200	+9.715%	6	663	-73.113%
2026-07-01	149.9400	149.9600	138.5500	138.6500	-10.537%	15	663	-70.501%
2026-06-30	157.6200	161.0000	148.1400	154.9800	-10.338%	9	669	-73.609%
2026-06-29	171.6700	172.8500	156.6500	172.8500	+10.801%	14	667	-76.338%
2026-06-26	120.2700	158.8000	120.2700	156.0000	+48.571%	51	681	-73.782%
2026-06-25	99.4500	112.9500	96.4300	105.0000	+7.748%	17	671	-61.048%
2026-06-24	94.9500	100.5000	91.7900	97.4500	+11.054%	10	669	-58.030%
2026-06-23	91.3800	91.5500	81.9500	87.7500	-0.114%	29	671	-53.390%
2026-06-22	90.4500	91.0600	85.0000	87.8500	-0.510%	27	676	-53.443%
2026-06-18	87.5000	88.3000	80.2600	88.3000	-6.709%	39	660	-53.681%
2026-06-17	94.6500	94.6500	94.6500	94.6500	-5.350%	1	660	-56.788%
2026-06-16	110.1000	110.1000	100.0000	100.0000	-4.325%	70	660	-59.100%
2026-06-15	102.3000	106.1700	99.0300	104.5200	-8.074%	7	663	-60.869%
2026-06-12	122.2000	122.2000	113.7000	113.7000	-13.451%	5	658	-64.028%
2026-06-11	116.0000	136.4100	111.0000	131.3700	+10.237%	16	659	-68.867%
2026-06-10	118.9100	121.5500	117.3000	119.1700	-1.512%	7	656	-65.679%
2026-06-09	137.8200	137.8200	121.0000	121.0000	-7.173%	19	653	-66.198%
2026-06-08	140.0000	146.0000	130.3500	130.3500	+8.553%	11	652	-68.623%
2026-06-05	118.9500	135.0000	118.9500	120.0800	+10.928%	81	651	-65.939%
2026-06-04	101.0000	119.5000	101.0000	108.2500	+24.282%	131	642	-62.217%
2026-06-03	83.8100	91.4000	83.8100	87.1000	+10.183%	75	678	-53.042%
2026-06-02	78.0000	79.0500	76.0000	79.0500	-1.557%	20	661	-48.261%
2026-06-01	93.4500	95.4000	80.1500	80.3000	-16.092%	51	668	-49.066%
2026-05-29	112.7000	112.7000	88.4900	95.7000	-16.266%	125	662	-57.262%
2026-05-28	95.0000	128.3300	95.0000	114.2900	+30.052%	53	654	-64.214%
2026-05-27	85.0000	93.9500	85.0000	87.8800	+13.687%	74	655	-53.459%
2026-05-26	82.0600	85.0000	76.0000	77.3000	-1.741%	75	654	-47.089%
2026-05-22	80.0000	80.0000	74.6400	78.6700	+14.014%	18	613	-48.011%
2026-05-21	64.4000	69.0000	64.4000	69.0000	+16.083%	11	610	-40.725%
2026-05-20	60.8500	63.0000	59.4400	59.4400	+6.238%	4	610	-31.191%
2026-05-19	56.0000	56.0000	53.0000	55.9500	+24.333%	16	604	-26.899%
2026-05-18	45.4000	47.1500	43.3500	45.0000	-12.570%	13	604	-9.111%
2026-05-15	52.3500	54.1000	51.0200	51.4700	-3.704%	6	604	-20.536%
2026-05-14	51.2500	53.4500	51.2400	53.4500	-4.502%	5	604	-23.480%
2026-05-13	51.0000	59.3000	51.0000	55.9700	+17.338%	168	646	-26.925%
2026-05-12	43.5000	48.6500	43.5000	47.7000	-3.245%	7	646	-14.256%
2026-05-11	40.0000	49.3000	40.0000	49.3000	+41.789%	12	646	-17.039%
2026-05-08	33.0900	36.3000	33.0900	34.7700	-13.400%	14	641	+17.630%
2026-05-07	48.7000	48.7000	40.0000	40.1500	-18.061%	23	646	+1.868%
2026-05-06	49.0000	49.0000	49.0000	49.0000	+1.031%	1	641	-16.531%
2026-05-05	45.7000	48.5000	42.8700	48.5000	+16.867%	66	641	-15.670%
2026-05-04	40.0000	41.5500	39.0500	41.5000	-0.789%	13	624	-1.446%
2026-05-01	48.0000	49.0000	41.0000	41.8300	+13.823%	46	629	-2.223%
2026-04-30	28.4300	36.7500	28.0000	36.7500	+90.415%	25	629	+11.293%
2026-04-29	19.9500	19.9500	18.8000	19.3000	-14.222%	6	624	+111.917%
2026-04-28	23.1000	23.1000	21.8000	22.5000	-14.514%	6	624	+81.778%
2026-04-27	24.9800	26.3200	24.4000	26.3200	+0.458%	6	620	+55.395%
2026-04-24	28.1400	28.1400	24.5000	26.2000	-23.280%	73	615	+56.107%
2026-04-23	34.9700	34.9700	33.5500	34.1500	+1.940%	53	566	+19.766%
2026-04-22	32.7500	33.5000	32.7000	33.5000	+2.541%	5	538	+22.090%
2026-04-21	29.1600	35.0000	27.2800	32.6700	-12.012%	49	550	+25.191%
2026-04-20	36.6500	37.4000	35.5000	37.1300	+3.860%	19	550	+10.154%
2026-04-17	36.8600	36.9500	35.7500	35.7500	+11.198%	8	545	+14.406%
2026-04-16	32.2100	32.9400	32.0400	32.1500	+1.902%	9	545	+27.216%
2026-04-15	36.0000	36.0000	30.0000	31.5500	-5.255%	13	539	+29.635%
2026-04-14	38.2500	38.2500	33.3000	33.3000	-20.714%	4	540	+22.823%
2026-04-13	44.0000	44.5500	42.0000	42.0000	-5.192%	7	538	-2.619%
2026-04-10	44.8000	45.3600	44.3000	44.3000	-12.277%	6	534	-7.675%
2026-04-09	50.2000	51.2500	50.2000	50.5000	+5.737%	4	530	-19.010%
2026-04-08	47.7600	51.2900	46.8800	47.7600	+5.945%	54	529	-14.363%
2026-04-06	47.3500	47.3500	45.0000	45.0800	-24.210%	4	508	-9.272%
2026-04-01	47.5000	59.4800	46.8000	59.4800	+36.235%	3	509	-31.237%
2026-03-31	43.6500	43.6600	41.5500	43.6600	+18.000%	15	508	-6.322%
2026-03-30	36.3600	38.6900	35.6500	37.0000	+1.788%	72	497	+10.541%
2026-03-27	37.3100	37.8500	36.3500	36.3500	-11.125%	12	494	+12.517%
2026-03-26	40.9000	40.9000	40.9000	40.9000	-8.296%	2	486	0.000%
2026-03-25	43.3000	44.6000	42.2000	44.6000	+12.343%	23	486	-8.296%
2026-03-24	40.0000	40.6000	39.7000	39.7000	-8.652%	10	468	+3.023%
2026-03-23	45.8500	47.8000	42.3500	43.4600	-7.335%	159	463	-5.890%
2026-03-18	44.3300	48.4500	44.3300	46.9000	-6.275%	6	459	-12.793%
2026-03-17	62.0000	62.0000	50.0400	50.0400	-27.478%	42	459	-18.265%
2026-03-16	78.2200	78.2200	69.0000	69.0000	-8.306%	6	464	-40.725%
2026-03-13	76.5000	76.9500	75.2500	75.2500	-9.675%	10	467	-45.648%
2026-03-10	81.3800	83.3100	81.3800	83.3100	-1.385%	2	474	-50.906%
2026-03-09	82.2500	84.4800	82.2500	84.4800	+5.600%	11	473	-51.586%
2026-03-06	80.0000	80.0000	80.0000	80.0000	+3.896%	1	462	-48.875%
2026-03-05	75.0500	77.0000	70.0000	77.0000	-4.938%	15	460	-46.883%
2026-03-04	81.0000	81.0000	81.0000	81.0000	-4.985%	1	450	-49.506%
2026-03-03	86.2800	86.3400	85.2500	85.2500	-8.775%	9	451	-52.023%
2026-03-02	96.0000	96.0000	91.0500	93.4500	-6.269%	15	450	-56.233%
2026-02-27	94.5000	99.7000	93.0500	99.7000	+17.019%	16	457	-58.977%
2026-02-26	86.9500	86.9500	85.2000	85.2000	-12.597%	2	453	-51.995%
2026-02-25	103.6500	103.6500	97.4800	97.4800	-6.807%	10	455	-58.043%
2026-02-24	104.6000	104.6000	104.6000	104.6000	-3.461%	12	455	-60.899%
2026-02-23	100.6300	112.4500	100.6300	108.3500	+29.916%	16	465	-62.252%
2026-02-20	87.2500	87.2500	83.4000	83.4000	-10.323%	2	465	-50.959%
2026-02-19	92.8000	93.0000	92.8000	93.0000	+2.119%	4	465	-56.022%
2026-02-18	89.8500	91.0700	89.8500	91.0700	-12.264%	2	464	-55.089%
2026-02-17	109.7500	109.7500	103.8000	103.8000	+0.435%	6	464	-60.597%
2026-02-13	114.0000	114.0000	103.3500	103.3500	-4.878%	30	487	-60.426%
2026-02-12	101.7000	108.6500	101.7000	108.6500	+21.465%	20	487	-62.356%
2026-02-11	95.4800	95.4800	89.4500	89.4500	-17.329%	303	507	-54.276%
2026-02-09	127.3200	127.3200	107.0000	108.2000	-1.529%	14	208	-62.200%
2026-02-06	110.0000	110.0000	103.6700	109.8800	+18.571%	6	211	-62.778%
2026-02-05	96.9000	104.5000	92.6700	92.6700	-30.750%	13	213	-55.865%
2026-02-04	134.1500	142.0000	120.0000	133.8200	+49.972%	18	215	-69.437%
2026-02-03	92.5000	92.5000	89.2300	89.2300	-18.511%	4	214	-54.163%
2026-01-30	108.0000	109.5000	108.0000	109.5000	+21.667%	2	214	-62.648%
2026-01-28	97.0000	97.0000	90.0000	90.0000	-18.992%	11	213	-54.556%
2026-01-27	115.8500	115.8500	111.1000	111.1000	-6.284%	6	218	-63.186%
2026-01-26	117.2900	118.5500	116.6700	118.5500	-6.654%	3	217	-65.500%
2026-01-23	125.5000	127.0000	125.5000	127.0000	+1.600%	3	218	-67.795%
2026-01-21	125.0000	125.0000	125.0000	125.0000	+15.999%	1	215	-67.280%
2026-01-20	106.0000	107.7600	106.0000	107.7600	-5.158%	6	214	-62.045%
2026-01-16	106.7000	113.6800	106.7000	113.6200	+9.250%	22	202	-64.003%
2026-01-15	102.9500	105.7500	100.0000	104.0000	-18.091%	10	202	-60.673%
2026-01-14	125.6500	126.9700	125.6500	126.9700	-4.534%	2	200	-67.788%
2026-01-13	133.0000	133.0000	133.0000	133.0000	-1.115%	90	198	-69.248%
2026-01-12	128.0000	134.5000	127.0000	134.5000	0.000%	8	223	-69.591%
2026-01-09	143.9500	144.0000	134.0000	134.5000	+1.037%	28	218	-69.591%
2026-01-08	144.8800	144.8800	129.6800	133.1200	-8.791%	6	215	-69.276%
2026-01-07	147.0000	151.9000	143.2500	145.9500	+25.408%	132	216	-71.977%
2026-01-06	125.4500	125.4500	116.3800	116.3800	+5.848%	5	151	-64.857%
2026-01-05	111.0000	111.0000	108.1300	109.9500	-17.025%	6	152	-62.801%
2025-12-30	133.3800	133.3800	132.5100	132.5100	-4.587%	2	152	-69.134%
2025-12-29	138.8800	138.8800	138.8800	138.8800	+3.372%	1	152	-70.550%
2025-12-26	135.1000	135.1000	134.3500	134.3500	+0.735%	2	152	-69.557%
2025-12-23	140.3300	140.3300	133.3700	133.3700	-2.121%	2	152	-69.333%
2025-12-22	136.2600	136.2600	136.2600	136.2600	+1.512%	1	151	-69.984%
2025-12-18	132.0000	134.2300	132.0000	134.2300	+7.281%	4	151	-69.530%
2025-12-16	125.1300	125.1300	125.1200	125.1200	-4.736%	11	149	-67.311%
2025-12-15	130.0000	131.3400	124.7000	131.3400	+19.313%	12	149	-68.859%
2025-12-12	109.8300	110.0800	109.8300	110.0800	+5.948%	7	150	-62.845%
2025-12-11	103.9000	103.9000	103.9000	103.9000	+12.385%	1	151	-60.635%
2025-12-10	90.0000	92.4500	90.0000	92.4500	+0.445%	2	150	-55.760%
2025-12-09	94.7500	94.7500	92.0400	92.0400	-1.561%	2	149	-55.563%
2025-12-08	97.4000	97.4000	93.5000	93.5000	-6.808%	2	148	-56.257%
2025-12-05	103.5500	103.5500	100.3300	100.3300	-2.932%	12	147	-59.235%
2025-12-04	111.6500	111.6500	103.3600	103.3600	-10.858%	5	146	-60.430%
2025-12-03	112.0000	118.4000	112.0000	115.9500	-3.496%	5	145	-64.726%
2025-12-02	132.5500	132.5500	120.1500	120.1500	-10.403%	15	143	-65.959%
2025-12-01	143.4500	143.8100	134.1000	134.1000	-4.351%	8	141	-69.500%
2025-11-28	140.2000	140.2000	140.2000	140.2000	-12.768%	1	135	-70.827%
2025-11-26	156.7500	161.9400	156.7500	160.7200	-0.050%	12	131	-74.552%
2025-11-25	147.2900	160.8000	147.2900	160.8000	+19.803%	10	131	-74.565%
2025-11-24	130.5200	134.2200	130.5200	134.2200	-2.669%	88	129	-69.528%
2025-11-21	130.3700	137.9000	130.3700	137.9000	+0.804%	16	67	-70.341%
2025-11-19	134.5000	136.8000	134.5000	136.8000	+10.724%	5	64	-70.102%
2025-11-18	126.8500	126.8500	123.5500	123.5500	+11.306%	26	64	-66.896%
2025-11-17	111.0000	111.0000	111.0000	111.0000	-11.905%	10	43	-63.153%
2025-11-14	126.0000	126.0000	126.0000	126.0000	+1.515%	1	45	-67.540%
2025-11-13	123.3500	124.1200	119.9000	124.1200	+6.085%	8	44	-67.048%
2025-11-12	108.8600	117.0000	108.8600	117.0000	+11.429%	5	43	-65.043%
2025-11-11	105.0000	105.0000	105.0000	105.0000	+13.208%	10	42	-61.048%
2025-11-10	86.0000	93.3500	86.0000	92.7500	+42.692%	11	41	-55.903%
2025-11-07	67.0000	67.0000	65.0000	65.0000	-17.145%	2	41	-37.077%
2025-11-06	71.0100	78.4500	71.0100	78.4500	-0.229%	8	40	-47.865%
2025-11-05	85.3000	85.3000	78.6300	78.6300	+25.327%	4	34	-47.984%
2025-11-04	62.7400	62.7400	62.7400	62.7400	+7.340%	4	34	-34.810%
2025-11-03	58.4500	58.4500	58.4500	58.4500	+27.203%	1	30	-30.026%
2025-10-31	45.9500	45.9500	45.9500	45.9500	+24.189%	1	30	-10.990%
2025-10-29	37.5800	37.5800	37.0000	37.0000	+2.351%	15	30	+10.541%
2025-10-23	35.9500	36.1500	35.9500	36.1500	-6.950%	2	15	+13.140%
2025-10-13	38.8500	38.8500	38.8500	38.8500	-14.915%	1	14	+5.277%
2025-10-06	45.5000	45.6600	45.5000	45.6600	+9.681%	4	14	-10.425%
2025-10-03	41.6300	41.6300	41.6300	41.6300	+8.780%	3	11	-1.754%
2025-10-01	29.3000	38.2700	29.0000	38.2700	+146.903%	3	9	+6.872%
2025-09-25	15.5000	15.5000	15.5000	15.5000	-24.939%	1	10	+163.871%
2025-09-22	20.7500	20.7500	20.6500	20.6500	-1.667%	2	10	+98.063%
2025-09-19	21.0000	21.0000	21.0000	21.0000	+16.667%	1	10	+94.762%
2025-09-15	18.0000	18.0000	18.0000	18.0000	-16.084%	1	10	+127.222%
2025-09-11	21.2000	21.4500	21.2000	21.4500	+19.167%	2	9	+90.676%
2025-09-10	18.0000	18.0000	18.0000	18.0000	0.000%	1	8	+127.222%
2025-09-08	16.2000	18.0000	16.2000	18.0000	-3.226%	3	7	+127.222%
2025-09-04	18.0500	18.6000	18.0500	18.6000	+5.382%	2	7	+119.892%
2025-08-26	17.4500	17.6500	17.4500	17.6500	-0.843%	2	6	+131.728%
2025-08-19	17.8000	17.8000	17.8000	17.8000	-9.415%	1	5	+129.775%
2025-08-15	19.6500	19.6500	19.6500	19.6500	+33.673%	1	4	+108.142%
2025-08-14	13.2200	14.7000	13.2200	14.7000	+63.333%	2	4	+178.231%
2025-08-12	9.0000	9.0000	9.0000	9.0000	-18.033%	1	2	+354.444%
2025-08-11	10.9800	10.9800	10.9800	10.9800	+15.579%	1	2	+272.495%
2025-08-08	9.5000	9.5000	9.5000	9.5000	-77.435%	1	1	+330.526%
2025-07-28	42.1000	42.1000	42.1000	42.1000	0.000%	1	1	-2.850%