Dark

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

EOD

Sep 9, 2026

25.20-5.970%(-1.60)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	30.9500	35.7500	23.5000	25.2000	-5.970%	100	293	0.000%
2026-09-08	26.0000	32.8000	25.2500	26.8000	-33.827%	83	258	-5.970%
2026-09-04	45.8000	45.8000	39.0000	40.5000	-22.115%	19	248	-37.778%
2026-09-03	49.1500	52.0000	49.1500	52.0000	-8.338%	22	248	-51.538%
2026-09-02	69.5800	69.6700	56.7300	56.7300	-1.953%	20	246	-55.579%
2026-09-01	65.9000	69.1300	57.6700	57.8600	-0.499%	47	251	-56.447%
2026-08-31	56.9200	58.2500	53.2700	58.1500	-8.956%	6	262	-56.664%
2026-08-28	66.8000	68.6700	63.8700	63.8700	-14.919%	5	261	-60.545%
2026-08-27	75.4500	75.4500	75.0700	75.0700	-15.031%	2	264	-66.431%
2026-08-26	87.2000	89.4600	87.2000	88.3500	-37.900%	4	264	-71.477%
2026-08-25	142.4500	142.4500	142.2700	142.2700	-7.364%	15	264	-82.287%
2026-08-21	154.9500	154.9500	153.5800	153.5800	+7.286%	2	254	-83.592%
2026-08-20	150.6900	150.6900	141.1600	143.1500	-14.076%	29	253	-82.396%
2026-08-19	170.1500	179.7100	166.6000	166.6000	+43.349%	16	256	-84.874%
2026-08-18	102.6300	117.4000	102.6300	116.2200	+24.406%	8	263	-78.317%
2026-08-17	94.7500	94.7500	93.4200	93.4200	+6.389%	9	263	-73.025%
2026-08-14	93.5800	93.5800	87.8000	87.8100	-31.248%	4	264	-71.302%
2026-08-13	127.7200	127.7200	127.7200	127.7200	+9.650%	1	264	-80.269%
2026-08-12	120.0000	120.0000	116.4800	116.4800	-3.159%	3	264	-78.365%
2026-08-11	120.2800	120.2800	120.2800	120.2800	+3.200%	5	267	-79.049%
2026-08-10	110.4500	116.5500	110.4500	116.5500	+28.856%	23	267	-78.378%
2026-08-07	90.4500	90.4500	90.4500	90.4500	+0.277%	1	272	-72.139%
2026-08-06	112.6000	126.1300	90.1000	90.2000	+2.792%	17	272	-72.062%
2026-08-05	91.2000	105.3500	71.1900	87.7500	+34.875%	75	284	-71.282%
2026-08-04	63.7500	77.0000	63.7500	65.0600	-0.944%	63	336	-61.267%
2026-08-03	83.3300	83.3300	65.6200	65.6800	-21.417%	18	282	-61.632%
2026-07-31	80.3000	84.9000	80.2000	83.5800	-22.446%	11	279	-69.849%
2026-07-30	107.7700	107.7700	107.7700	107.7700	-21.610%	1	274	-76.617%
2026-07-28	143.1300	143.1300	137.4800	137.4800	+30.313%	2	274	-81.670%
2026-07-23	105.4500	105.5000	105.4500	105.5000	+1.687%	9	275	-76.114%
2026-07-22	103.7500	103.7500	103.7500	103.7500	+1.656%	1	271	-75.711%
2026-07-21	93.2900	102.5100	93.2900	102.0600	+8.632%	7	270	-75.309%
2026-07-20	104.0700	105.4000	93.9000	93.9500	-17.443%	5	273	-73.177%
2026-07-17	113.8000	113.8000	113.8000	113.8000	+1.743%	4	276	-77.856%
2026-07-16	111.5500	111.8500	111.5500	111.8500	+9.175%	2	276	-77.470%
2026-07-15	88.8000	102.4500	88.8000	102.4500	+1.075%	16	275	-75.403%
2026-07-14	94.8500	101.3600	94.8500	101.3600	-17.620%	9	289	-75.138%
2026-07-10	123.0400	123.0400	123.0400	123.0400	-8.994%	2	287	-79.519%
2026-07-09	134.0500	135.2000	134.0500	135.2000	-4.822%	3	289	-81.361%
2026-07-02	137.0000	151.4000	137.0000	142.0500	+10.116%	6	291	-82.260%
2026-07-01	129.0000	129.0000	129.0000	129.0000	-2.273%	6	291	-80.465%
2026-06-30	148.0000	148.0000	132.0000	132.0000	-16.281%	4	291	-80.909%
2026-06-29	157.6700	157.6700	157.6700	157.6700	+9.197%	1	292	-84.017%
2026-06-26	101.0000	144.3900	101.0000	144.3900	+56.946%	41	292	-82.547%
2026-06-25	89.0000	102.1000	88.5000	92.0000	+8.555%	22	277	-72.609%
2026-06-24	89.0000	89.0000	78.0000	84.7500	+7.346%	17	269	-70.265%
2026-06-23	79.0700	80.0000	72.6000	78.9500	-0.353%	25	261	-68.081%
2026-06-22	76.1900	81.5500	76.1900	79.2300	+11.859%	14	245	-68.194%
2026-06-18	77.2800	77.2800	70.4000	70.8300	-18.248%	8	239	-64.422%
2026-06-17	85.5300	86.6400	85.5300	86.6400	-2.652%	2	239	-70.914%
2026-06-16	93.5000	93.8000	89.0000	89.0000	-6.049%	8	239	-71.685%
2026-06-15	98.0000	100.2500	90.7900	94.7300	-7.580%	34	238	-73.398%
2026-06-12	118.7300	118.7300	101.2300	102.5000	-24.404%	5	216	-75.415%
2026-06-08	122.7500	135.5900	122.7500	135.5900	+29.355%	5	214	-81.415%
2026-06-05	120.0000	123.2000	104.8200	104.8200	+4.820%	13	218	-75.959%
2026-06-04	90.0000	105.0000	90.0000	100.0000	+25.502%	21	218	-74.800%
2026-06-03	75.0000	79.6800	75.0000	79.6800	+16.662%	12	225	-68.373%
2026-06-02	65.9500	70.9000	65.9500	68.3000	-10.226%	17	225	-63.104%
2026-06-01	89.0000	89.0000	72.2500	76.0800	-13.545%	62	226	-66.877%
2026-05-29	93.7000	93.7000	88.0000	88.0000	-15.303%	2	244	-71.364%
2026-05-28	93.5400	113.3800	93.5400	103.9000	+27.141%	29	242	-75.746%
2026-05-27	77.5500	81.7200	77.5500	81.7200	+18.935%	2	240	-69.163%
2026-05-26	69.6200	69.6200	67.9300	68.7100	-2.539%	28	240	-63.324%
2026-05-22	70.5000	70.5000	70.5000	70.5000	+17.500%	1	242	-64.255%
2026-05-21	60.2100	60.2100	60.0000	60.0000	+27.389%	43	242	-58.000%
2026-05-20	52.8600	52.8600	47.1000	47.1000	-6.175%	2	242	-46.497%
2026-05-19	50.2000	50.2000	50.2000	50.2000	+6.763%	2	239	-49.801%
2026-05-14	47.0200	47.0200	47.0200	47.0200	-7.894%	4	239	-46.406%
2026-05-13	44.5500	51.2200	44.5500	51.0500	+23.309%	60	195	-50.637%
2026-05-12	41.0000	41.4000	41.0000	41.4000	+0.485%	43	195	-39.130%
2026-05-11	40.2500	41.2000	40.1500	41.2000	+33.549%	4	195	-38.835%
2026-05-08	30.8500	30.8500	30.8500	30.8500	-11.731%	11	195	-18.314%
2026-05-07	34.9500	34.9500	34.9500	34.9500	-4.247%	1	188	-27.897%
2026-05-04	35.4500	36.5000	35.3500	36.5000	+20.264%	6	189	-30.959%
2026-04-30	30.3500	30.3500	30.3500	30.3500	+37.955%	1	190	-16.969%
2026-04-24	22.0000	22.0000	22.0000	22.0000	-25.170%	6	190	+14.545%
2026-04-23	29.5000	29.6500	29.4000	29.4000	-1.836%	39	195	-14.286%
2026-04-22	30.0000	30.0000	29.9500	29.9500	+18.708%	2	192	-15.860%
2026-04-21	25.2300	25.2300	25.2300	25.2300	-21.033%	1	192	-0.119%
2026-04-17	31.9500	31.9500	31.9500	31.9500	+9.605%	2	192	-21.127%
2026-04-16	31.0500	31.0500	29.1500	29.1500	+6.000%	11	192	-13.551%
2026-04-15	27.5000	27.5000	27.5000	27.5000	-14.463%	1	192	-8.364%
2026-04-14	32.1500	32.1500	32.1500	32.1500	-14.563%	1	193	-21.617%
2026-04-10	41.1500	41.1500	37.6300	37.6300	-16.840%	13	194	-33.032%
2026-04-09	40.5500	45.2500	40.5500	45.2500	-2.897%	50	192	-44.309%
2026-04-08	42.7000	46.6000	42.7000	46.6000	+24.433%	3	169	-45.923%
2026-04-07	35.8000	39.0000	35.8000	37.4500	-10.299%	5	167	-32.710%
2026-04-06	42.6500	42.6500	41.7500	41.7500	-15.228%	2	165	-39.641%
2026-04-02	49.2500	49.2500	49.2500	49.2500	+45.495%	1	168	-48.832%
2026-03-30	33.8500	33.8500	33.8500	33.8500	+1.621%	1	168	-25.554%
2026-03-27	35.0000	35.0000	33.3100	33.3100	-6.825%	104	167	-24.347%
2026-03-26	35.8000	35.8000	35.7500	35.7500	-9.287%	8	199	-29.510%
2026-03-25	39.5100	39.5100	39.4100	39.4100	+2.284%	2	198	-36.057%
2026-03-23	43.0500	43.0500	38.5300	38.5300	+1.102%	3	199	-34.596%
2026-03-20	41.8500	41.8500	38.1100	38.1100	-8.389%	2	199	-33.876%
2026-03-18	41.6000	41.6000	41.6000	41.6000	-15.841%	3	198	-39.423%
2026-03-17	58.0000	58.0000	49.4300	49.4300	-24.707%	2	198	-49.019%
2026-03-16	65.6500	65.6500	65.6500	65.6500	-4.300%	1	198	-61.615%
2026-03-13	68.8000	68.8000	68.6000	68.6000	-8.533%	3	199	-63.265%
2026-03-09	75.0000	75.0000	75.0000	75.0000	+9.393%	100	197	-66.400%
2026-03-06	68.5600	68.5600	68.5600	68.5600	+2.558%	1	98	-63.244%
2026-03-05	68.6500	68.6500	66.8500	66.8500	-22.222%	2	99	-62.304%
2026-03-02	85.9500	85.9500	85.9500	85.9500	-1.150%	4	99	-70.681%
2026-02-27	86.9500	86.9500	86.9500	86.9500	+10.835%	2	102	-71.018%
2026-02-26	81.0500	81.0500	77.5000	78.4500	-11.406%	6	104	-67.878%
2026-02-25	89.8000	89.8000	88.5500	88.5500	-7.856%	6	110	-71.542%
2026-02-24	97.4000	101.0500	96.1000	96.1000	-1.436%	40	110	-73.777%
2026-02-23	102.0000	104.3700	97.5000	97.5000	+27.368%	8	110	-74.154%
2026-02-20	80.3500	80.3500	76.5500	76.5500	-8.235%	2	106	-67.080%
2026-02-18	83.1100	83.4200	83.1100	83.4200	-12.649%	6	104	-69.791%
2026-02-17	96.7000	96.8500	95.5000	95.5000	-6.756%	5	103	-73.613%
2026-02-13	102.4200	102.4200	102.4200	102.4200	-1.234%	1	103	-75.395%
2026-02-12	103.7000	103.7000	103.7000	103.7000	+21.429%	5	103	-75.699%
2026-02-11	85.4600	85.4600	85.4000	85.4000	-14.600%	2	98	-70.492%
2026-02-09	108.9000	108.9000	99.0000	100.0000	-3.438%	6	97	-74.800%
2026-02-06	103.5600	103.5600	103.5600	103.5600	+21.336%	1	94	-75.666%
2026-02-05	98.0000	98.0000	84.2500	85.3500	-31.528%	20	93	-70.475%
2026-02-04	131.1500	134.1500	121.0000	124.6500	+31.557%	13	98	-79.783%
2026-02-03	92.1000	94.7500	92.1000	94.7500	-10.317%	2	96	-73.404%
2026-02-02	106.0500	106.0500	105.6500	105.6500	+3.935%	2	96	-76.148%
2026-01-30	101.0500	101.6500	101.0500	101.6500	+7.897%	2	96	-75.209%
2026-01-29	94.2100	94.2100	94.2100	94.2100	+7.484%	1	95	-73.251%
2026-01-28	87.6500	87.6500	87.6500	87.6500	-12.455%	1	95	-71.249%
2026-01-20	100.1200	100.1200	100.1200	100.1200	-1.843%	1	94	-74.830%
2026-01-16	101.5000	102.0000	101.5000	102.0000	-12.783%	5	94	-75.294%
2026-01-14	116.9500	116.9500	116.9500	116.9500	-5.495%	1	94	-78.452%
2026-01-09	124.5000	124.5000	123.7500	123.7500	-8.537%	2	94	-79.636%
2026-01-08	135.3000	135.3000	135.3000	135.3000	-1.693%	1	95	-81.375%
2026-01-07	141.0000	141.5600	137.6300	137.6300	+26.603%	9	94	-81.690%
2026-01-06	112.2000	112.2000	108.7100	108.7100	+7.474%	4	94	-76.819%
2026-01-05	100.7400	102.2800	100.7400	101.1500	-12.787%	3	94	-75.087%
2026-01-02	115.9800	115.9800	115.9800	115.9800	-7.075%	1	94	-78.272%
2025-12-18	123.2500	125.7000	123.2500	124.8100	+8.154%	7	93	-79.809%
2025-12-17	115.4000	115.4000	115.4000	115.4000	+28.536%	1	92	-78.163%
2025-12-08	88.0700	89.7800	88.0700	89.7800	-4.337%	2	91	-71.931%
2025-12-05	96.5500	96.5500	93.8500	93.8500	-2.392%	3	91	-73.149%
2025-12-04	97.2200	97.2200	96.1500	96.1500	-16.933%	3	92	-73.791%
2025-12-02	118.7300	124.5000	115.7500	115.7500	-9.429%	4	91	-78.229%
2025-12-01	127.8000	127.8000	127.8000	127.8000	-3.765%	1	92	-80.282%
2025-11-28	132.8000	132.8000	132.8000	132.8000	-3.733%	1	93	-81.024%
2025-11-25	138.2500	138.2500	137.9500	137.9500	+7.866%	4	93	-81.733%
2025-11-21	129.9000	129.9000	127.8500	127.8900	+4.828%	44	91	-80.296%
2025-11-20	122.0000	122.0000	122.0000	122.0000	+5.172%	1	47	-79.344%
2025-11-17	116.0000	116.0000	116.0000	116.0000	0.000%	1	46	-78.276%
2025-11-14	116.0000	116.0000	116.0000	116.0000	+3.111%	1	45	-78.276%
2025-11-13	114.9000	118.0000	112.5000	112.5000	+7.143%	7	45	-77.600%
2025-11-12	105.0000	105.0000	105.0000	105.0000	+25.598%	1	40	-76.000%
2025-11-10	83.6000	83.6000	83.6000	83.6000	+4.500%	1	39	-69.856%
2025-11-06	80.0000	80.0000	80.0000	80.0000	+142.424%	1	38	-68.500%
2025-10-28	33.2500	33.2500	33.0000	33.0000	-2.367%	7	37	-23.636%
2025-10-27	33.6000	33.8000	33.6000	33.8000	-17.861%	2	33	-25.444%
2025-10-06	41.1500	41.1500	41.1500	41.1500	+15.428%	1	33	-38.761%
2025-10-01	35.6500	35.6500	35.6500	35.6500	+89.125%	5	33	-29.313%
2025-09-22	18.8500	18.9500	18.7000	18.8500	+1.617%	20	28	+33.687%
2025-09-19	17.4000	19.0500	17.4000	18.5500	-2.880%	30	18	+35.849%
2025-09-11	18.8500	19.1000	18.8500	19.1000	+17.178%	2	3	+31.937%
2025-09-05	15.5000	16.3000	15.5000	16.3000	-3.550%	4	2	+54.601%
2025-08-26	17.0000	17.0000	16.9000	16.9000	+7.643%	2	1	+49.112%
2025-08-15	15.7000	15.7000	15.7000	15.7000	+77.401%	2	1	+60.510%
2025-08-08	8.7500	8.8500	8.7500	8.8500	0.000%	2	2	+184.746%