Dark

LLY20260918C1120
LLY Sep 18 2026 1120.00 Call (LLY260918C01120000)
option OPRA

EOD

Jul 23, 2026

105.50+1.687%(+1.75)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	105.4500	105.5000	105.4500	105.5000	+1.687%	9	275	0.000%
2026-07-22	103.7500	103.7500	103.7500	103.7500	+1.656%	1	271	+1.687%
2026-07-21	93.2900	102.5100	93.2900	102.0600	+8.632%	7	270	+3.371%
2026-07-20	104.0700	105.4000	93.9000	93.9500	-17.443%	5	273	+12.294%
2026-07-17	113.8000	113.8000	113.8000	113.8000	+1.743%	4	276	-7.293%
2026-07-16	111.5500	111.8500	111.5500	111.8500	+9.175%	2	276	-5.677%
2026-07-15	88.8000	102.4500	88.8000	102.4500	+1.075%	16	275	+2.977%
2026-07-14	94.8500	101.3600	94.8500	101.3600	-17.620%	9	289	+4.084%
2026-07-10	123.0400	123.0400	123.0400	123.0400	-8.994%	2	287	-14.256%
2026-07-09	134.0500	135.2000	134.0500	135.2000	-4.822%	3	289	-21.967%
2026-07-02	137.0000	151.4000	137.0000	142.0500	+10.116%	6	291	-25.730%
2026-07-01	129.0000	129.0000	129.0000	129.0000	-2.273%	6	291	-18.217%
2026-06-30	148.0000	148.0000	132.0000	132.0000	-16.281%	4	291	-20.076%
2026-06-29	157.6700	157.6700	157.6700	157.6700	+9.197%	1	292	-33.088%
2026-06-26	101.0000	144.3900	101.0000	144.3900	+56.946%	41	292	-26.934%
2026-06-25	89.0000	102.1000	88.5000	92.0000	+8.555%	22	277	+14.674%
2026-06-24	89.0000	89.0000	78.0000	84.7500	+7.346%	17	269	+24.484%
2026-06-23	79.0700	80.0000	72.6000	78.9500	-0.353%	25	261	+33.629%
2026-06-22	76.1900	81.5500	76.1900	79.2300	+11.859%	14	245	+33.157%
2026-06-18	77.2800	77.2800	70.4000	70.8300	-18.248%	8	239	+48.948%
2026-06-17	85.5300	86.6400	85.5300	86.6400	-2.652%	2	239	+21.768%
2026-06-16	93.5000	93.8000	89.0000	89.0000	-6.049%	8	239	+18.539%
2026-06-15	98.0000	100.2500	90.7900	94.7300	-7.580%	34	238	+11.369%
2026-06-12	118.7300	118.7300	101.2300	102.5000	-24.404%	5	216	+2.927%
2026-06-08	122.7500	135.5900	122.7500	135.5900	+29.355%	5	214	-22.192%
2026-06-05	120.0000	123.2000	104.8200	104.8200	+4.820%	13	218	+0.649%
2026-06-04	90.0000	105.0000	90.0000	100.0000	+25.502%	21	218	+5.500%
2026-06-03	75.0000	79.6800	75.0000	79.6800	+16.662%	12	225	+32.405%
2026-06-02	65.9500	70.9000	65.9500	68.3000	-10.226%	17	225	+54.466%
2026-06-01	89.0000	89.0000	72.2500	76.0800	-13.545%	62	226	+38.670%
2026-05-29	93.7000	93.7000	88.0000	88.0000	-15.303%	2	244	+19.886%
2026-05-28	93.5400	113.3800	93.5400	103.9000	+27.141%	29	242	+1.540%
2026-05-27	77.5500	81.7200	77.5500	81.7200	+18.935%	2	240	+29.099%
2026-05-26	69.6200	69.6200	67.9300	68.7100	-2.539%	28	240	+53.544%
2026-05-22	70.5000	70.5000	70.5000	70.5000	+17.500%	1	242	+49.645%
2026-05-21	60.2100	60.2100	60.0000	60.0000	+27.389%	43	242	+75.833%
2026-05-20	52.8600	52.8600	47.1000	47.1000	-6.175%	2	242	+123.992%
2026-05-19	50.2000	50.2000	50.2000	50.2000	+6.763%	2	239	+110.159%
2026-05-14	47.0200	47.0200	47.0200	47.0200	-7.894%	4	239	+124.373%
2026-05-13	44.5500	51.2200	44.5500	51.0500	+23.309%	60	195	+106.660%
2026-05-12	41.0000	41.4000	41.0000	41.4000	+0.485%	43	195	+154.831%
2026-05-11	40.2500	41.2000	40.1500	41.2000	+33.549%	4	195	+156.068%
2026-05-08	30.8500	30.8500	30.8500	30.8500	-11.731%	11	195	+241.977%
2026-05-07	34.9500	34.9500	34.9500	34.9500	-4.247%	1	188	+201.860%
2026-05-04	35.4500	36.5000	35.3500	36.5000	+20.264%	6	189	+189.041%
2026-04-30	30.3500	30.3500	30.3500	30.3500	+37.955%	1	190	+247.611%
2026-04-24	22.0000	22.0000	22.0000	22.0000	-25.170%	6	190	+379.545%
2026-04-23	29.5000	29.6500	29.4000	29.4000	-1.836%	39	195	+258.844%
2026-04-22	30.0000	30.0000	29.9500	29.9500	+18.708%	2	192	+252.254%
2026-04-21	25.2300	25.2300	25.2300	25.2300	-21.033%	1	192	+318.153%
2026-04-17	31.9500	31.9500	31.9500	31.9500	+9.605%	2	192	+230.203%
2026-04-16	31.0500	31.0500	29.1500	29.1500	+6.000%	11	192	+261.921%
2026-04-15	27.5000	27.5000	27.5000	27.5000	-14.463%	1	192	+283.636%
2026-04-14	32.1500	32.1500	32.1500	32.1500	-14.563%	1	193	+228.149%
2026-04-10	41.1500	41.1500	37.6300	37.6300	-16.840%	13	194	+180.361%
2026-04-09	40.5500	45.2500	40.5500	45.2500	-2.897%	50	192	+133.149%
2026-04-08	42.7000	46.6000	42.7000	46.6000	+24.433%	3	169	+126.395%
2026-04-07	35.8000	39.0000	35.8000	37.4500	-10.299%	5	167	+181.709%
2026-04-06	42.6500	42.6500	41.7500	41.7500	-15.228%	2	165	+152.695%
2026-04-02	49.2500	49.2500	49.2500	49.2500	+45.495%	1	168	+114.213%
2026-03-30	33.8500	33.8500	33.8500	33.8500	+1.621%	1	168	+211.669%
2026-03-27	35.0000	35.0000	33.3100	33.3100	-6.825%	104	167	+216.722%
2026-03-26	35.8000	35.8000	35.7500	35.7500	-9.287%	8	199	+195.105%
2026-03-25	39.5100	39.5100	39.4100	39.4100	+2.284%	2	198	+167.699%
2026-03-23	43.0500	43.0500	38.5300	38.5300	+1.102%	3	199	+173.813%
2026-03-20	41.8500	41.8500	38.1100	38.1100	-8.389%	2	199	+176.830%
2026-03-18	41.6000	41.6000	41.6000	41.6000	-15.841%	3	198	+153.606%
2026-03-17	58.0000	58.0000	49.4300	49.4300	-24.707%	2	198	+113.433%
2026-03-16	65.6500	65.6500	65.6500	65.6500	-4.300%	1	198	+60.701%
2026-03-13	68.8000	68.8000	68.6000	68.6000	-8.533%	3	199	+53.790%
2026-03-09	75.0000	75.0000	75.0000	75.0000	+9.393%	100	197	+40.667%
2026-03-06	68.5600	68.5600	68.5600	68.5600	+2.558%	1	98	+53.880%
2026-03-05	68.6500	68.6500	66.8500	66.8500	-22.222%	2	99	+57.816%
2026-03-02	85.9500	85.9500	85.9500	85.9500	-1.150%	4	99	+22.746%
2026-02-27	86.9500	86.9500	86.9500	86.9500	+10.835%	2	102	+21.334%
2026-02-26	81.0500	81.0500	77.5000	78.4500	-11.406%	6	104	+34.481%
2026-02-25	89.8000	89.8000	88.5500	88.5500	-7.856%	6	110	+19.142%
2026-02-24	97.4000	101.0500	96.1000	96.1000	-1.436%	40	110	+9.781%
2026-02-23	102.0000	104.3700	97.5000	97.5000	+27.368%	8	110	+8.205%
2026-02-20	80.3500	80.3500	76.5500	76.5500	-8.235%	2	106	+37.818%
2026-02-18	83.1100	83.4200	83.1100	83.4200	-12.649%	6	104	+26.468%
2026-02-17	96.7000	96.8500	95.5000	95.5000	-6.756%	5	103	+10.471%
2026-02-13	102.4200	102.4200	102.4200	102.4200	-1.234%	1	103	+3.007%
2026-02-12	103.7000	103.7000	103.7000	103.7000	+21.429%	5	103	+1.736%
2026-02-11	85.4600	85.4600	85.4000	85.4000	-14.600%	2	98	+23.536%
2026-02-09	108.9000	108.9000	99.0000	100.0000	-3.438%	6	97	+5.500%
2026-02-06	103.5600	103.5600	103.5600	103.5600	+21.336%	1	94	+1.873%
2026-02-05	98.0000	98.0000	84.2500	85.3500	-31.528%	20	93	+23.609%
2026-02-04	131.1500	134.1500	121.0000	124.6500	+31.557%	13	98	-15.363%
2026-02-03	92.1000	94.7500	92.1000	94.7500	-10.317%	2	96	+11.346%
2026-02-02	106.0500	106.0500	105.6500	105.6500	+3.935%	2	96	-0.142%
2026-01-30	101.0500	101.6500	101.0500	101.6500	+7.897%	2	96	+3.788%
2026-01-29	94.2100	94.2100	94.2100	94.2100	+7.484%	1	95	+11.984%
2026-01-28	87.6500	87.6500	87.6500	87.6500	-12.455%	1	95	+20.365%
2026-01-20	100.1200	100.1200	100.1200	100.1200	-1.843%	1	94	+5.374%
2026-01-16	101.5000	102.0000	101.5000	102.0000	-12.783%	5	94	+3.431%
2026-01-14	116.9500	116.9500	116.9500	116.9500	-5.495%	1	94	-9.791%
2026-01-09	124.5000	124.5000	123.7500	123.7500	-8.537%	2	94	-14.747%
2026-01-08	135.3000	135.3000	135.3000	135.3000	-1.693%	1	95	-22.025%
2026-01-07	141.0000	141.5600	137.6300	137.6300	+26.603%	9	94	-23.345%
2026-01-06	112.2000	112.2000	108.7100	108.7100	+7.474%	4	94	-2.953%
2026-01-05	100.7400	102.2800	100.7400	101.1500	-12.787%	3	94	+4.301%
2026-01-02	115.9800	115.9800	115.9800	115.9800	-7.075%	1	94	-9.036%
2025-12-18	123.2500	125.7000	123.2500	124.8100	+8.154%	7	93	-15.472%
2025-12-17	115.4000	115.4000	115.4000	115.4000	+28.536%	1	92	-8.579%
2025-12-08	88.0700	89.7800	88.0700	89.7800	-4.337%	2	91	+17.509%
2025-12-05	96.5500	96.5500	93.8500	93.8500	-2.392%	3	91	+12.413%
2025-12-04	97.2200	97.2200	96.1500	96.1500	-16.933%	3	92	+9.724%
2025-12-02	118.7300	124.5000	115.7500	115.7500	-9.429%	4	91	-8.855%
2025-12-01	127.8000	127.8000	127.8000	127.8000	-3.765%	1	92	-17.449%
2025-11-28	132.8000	132.8000	132.8000	132.8000	-3.733%	1	93	-20.557%
2025-11-25	138.2500	138.2500	137.9500	137.9500	+7.866%	4	93	-23.523%
2025-11-21	129.9000	129.9000	127.8500	127.8900	+4.828%	44	91	-17.507%
2025-11-20	122.0000	122.0000	122.0000	122.0000	+5.172%	1	47	-13.525%
2025-11-17	116.0000	116.0000	116.0000	116.0000	0.000%	1	46	-9.052%
2025-11-14	116.0000	116.0000	116.0000	116.0000	+3.111%	1	45	-9.052%
2025-11-13	114.9000	118.0000	112.5000	112.5000	+7.143%	7	45	-6.222%
2025-11-12	105.0000	105.0000	105.0000	105.0000	+25.598%	1	40	+0.476%
2025-11-10	83.6000	83.6000	83.6000	83.6000	+4.500%	1	39	+26.196%
2025-11-06	80.0000	80.0000	80.0000	80.0000	+142.424%	1	38	+31.875%
2025-10-28	33.2500	33.2500	33.0000	33.0000	-2.367%	7	37	+219.697%
2025-10-27	33.6000	33.8000	33.6000	33.8000	-17.861%	2	33	+212.130%
2025-10-06	41.1500	41.1500	41.1500	41.1500	+15.428%	1	33	+156.379%
2025-10-01	35.6500	35.6500	35.6500	35.6500	+89.125%	5	33	+195.933%
2025-09-22	18.8500	18.9500	18.7000	18.8500	+1.617%	20	28	+459.682%
2025-09-19	17.4000	19.0500	17.4000	18.5500	-2.880%	30	18	+468.733%
2025-09-11	18.8500	19.1000	18.8500	19.1000	+17.178%	2	3	+452.356%
2025-09-05	15.5000	16.3000	15.5000	16.3000	-3.550%	4	2	+547.239%
2025-08-26	17.0000	17.0000	16.9000	16.9000	+7.643%	2	1	+524.260%
2025-08-15	15.7000	15.7000	15.7000	15.7000	+77.401%	2	1	+571.975%
2025-08-08	8.7500	8.8500	8.7500	8.8500	0.000%	2	2	+1,092.090%