Dark

LLY20260918C1140
LLY Sep 18 2026 1140.00 Call (LLY260918C01140000)
option OPRA

EOD

Sep 9, 2026

15.95-16.097%(-3.06)180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	20.8500	24.4500	14.4700	15.9500	-16.097%	180	550	0.000%
2026-09-08	22.9300	23.1100	16.5000	19.0100	-40.594%	63	572	-16.097%
2026-09-04	33.0000	33.0000	27.4400	32.0000	-18.575%	29	570	-50.156%
2026-09-03	36.7500	39.4500	29.0000	39.3000	-13.626%	38	570	-59.415%
2026-09-02	55.7000	55.7000	45.5000	45.5000	+0.708%	4	563	-64.945%
2026-09-01	51.7000	54.5400	45.1800	45.1800	+2.217%	6	563	-64.697%
2026-08-31	37.9700	44.6000	37.9700	44.2000	-8.866%	20	561	-63.914%
2026-08-28	53.6500	53.6500	48.3500	48.5000	-13.145%	14	561	-67.113%
2026-08-27	64.0000	64.1800	55.8400	55.8400	-25.586%	12	565	-71.436%
2026-08-26	67.0000	75.0400	67.0000	75.0400	-43.858%	5	555	-78.745%
2026-08-21	120.0000	135.3700	120.0000	133.6600	+0.731%	4	550	-88.067%
2026-08-20	136.6500	136.6500	132.6900	132.6900	-10.869%	12	548	-87.980%
2026-08-19	147.0000	160.0000	137.0500	148.8700	+41.781%	85	559	-89.286%
2026-08-18	101.2800	105.0000	97.3100	105.0000	+31.250%	12	535	-84.810%
2026-08-17	75.0000	80.0000	75.0000	80.0000	+18.256%	3	535	-80.063%
2026-08-14	73.0500	74.0000	66.5000	67.6500	-32.350%	14	538	-76.423%
2026-08-13	100.0000	100.0000	100.0000	100.0000	-1.865%	1	540	-84.050%
2026-08-11	97.8100	107.2100	97.8100	101.9000	-3.458%	47	540	-84.347%
2026-08-10	89.1500	105.5500	89.1500	105.5500	+24.176%	18	520	-84.889%
2026-08-07	68.5400	85.0000	68.5400	85.0000	-2.299%	26	524	-81.235%
2026-08-06	97.7500	112.4500	78.7000	87.0000	+25.941%	20	517	-81.667%
2026-08-05	92.7500	107.2200	59.7700	69.0800	+23.777%	153	520	-76.911%
2026-08-04	55.5000	65.0000	55.0000	55.8100	-2.583%	18	536	-71.421%
2026-08-03	63.4200	63.9500	55.7000	57.2900	-16.911%	422	532	-72.159%
2026-07-31	71.0000	71.0000	58.2000	68.9500	-18.691%	29	210	-76.867%
2026-07-30	88.8000	88.8000	84.8000	84.8000	-29.363%	5	217	-81.191%
2026-07-29	120.0500	120.0500	120.0500	120.0500	-4.722%	2	212	-86.714%
2026-07-28	128.9000	128.9000	126.0000	126.0000	+15.596%	6	210	-87.341%
2026-07-27	109.0000	109.0000	109.0000	109.0000	-2.635%	1	215	-85.367%
2026-07-24	111.9500	111.9500	111.9500	111.9500	+8.858%	2	215	-85.753%
2026-07-23	102.8400	102.8400	102.8400	102.8400	+11.419%	1	217	-84.490%
2026-07-22	94.5000	94.5000	92.3000	92.3000	-1.399%	2	218	-82.719%
2026-07-21	91.5000	94.1000	88.7200	93.6100	+1.310%	4	218	-82.961%
2026-07-20	101.6500	101.6500	92.4000	92.4000	-8.605%	4	217	-82.738%
2026-07-17	106.0000	106.0000	101.1000	101.1000	-5.115%	3	214	-84.224%
2026-07-16	89.0500	106.5500	89.0500	106.5500	+23.465%	7	212	-85.031%
2026-07-15	79.8700	86.3000	79.8700	86.3000	-3.077%	7	215	-81.518%
2026-07-14	86.0700	90.6400	86.0700	89.0400	-18.722%	14	210	-82.087%
2026-07-13	109.7000	109.7000	109.5500	109.5500	-1.057%	2	211	-85.440%
2026-07-10	108.2600	111.4300	107.2200	110.7200	-9.579%	10	210	-85.594%
2026-07-09	121.8000	122.4500	121.8000	122.4500	-11.268%	3	204	-86.974%
2026-07-08	142.9700	142.9700	137.7600	138.0000	-5.460%	3	206	-88.442%
2026-07-07	148.4000	149.4000	145.9700	145.9700	+28.280%	5	208	-89.073%
2026-07-06	113.7900	113.7900	113.7900	113.7900	-11.489%	1	211	-85.983%
2026-07-02	140.6100	141.5000	127.4100	128.5600	-1.351%	13	215	-87.593%
2026-06-30	131.7900	133.1200	129.9200	130.3200	-10.012%	10	215	-87.761%
2026-06-29	150.0000	150.0000	128.5000	144.8200	+9.323%	7	220	-88.986%
2026-06-26	122.6100	132.4700	116.0000	132.4700	+57.234%	23	221	-87.960%
2026-06-25	89.4700	89.4700	79.8000	84.2500	+18.695%	14	225	-81.068%
2026-06-24	77.0000	77.0000	70.7500	70.9800	+2.203%	8	217	-77.529%
2026-06-23	67.7500	69.4500	63.9000	69.4500	-1.768%	13	218	-77.034%
2026-06-22	70.0000	71.9000	66.0500	70.7000	+3.212%	7	215	-77.440%
2026-06-18	63.5000	68.5000	63.5000	68.5000	-8.238%	4	211	-76.715%
2026-06-17	74.4500	74.6500	74.4500	74.6500	-11.237%	2	211	-78.634%
2026-06-16	84.2000	84.2000	84.1000	84.1000	-0.497%	2	211	-81.034%
2026-06-15	80.6600	86.8200	80.6000	84.5200	-7.527%	14	211	-81.129%
2026-06-12	95.0000	95.0000	91.4000	91.4000	-20.522%	4	208	-82.549%
2026-06-11	110.9000	115.0000	110.8000	115.0000	+16.751%	9	210	-86.130%
2026-06-10	98.5000	98.5000	98.5000	98.5000	-4.024%	5	212	-83.807%
2026-06-09	117.6900	117.6900	101.0000	102.6300	-10.881%	7	207	-84.459%
2026-06-08	116.8300	127.1000	114.8000	115.1600	+12.902%	7	208	-86.150%
2026-06-05	107.0000	111.4000	99.2000	102.0000	+14.607%	41	210	-84.363%
2026-06-04	90.0000	99.0000	87.3500	89.0000	+22.152%	49	214	-82.079%
2026-06-03	63.4000	73.0700	63.4000	72.8600	+15.103%	6	207	-78.109%
2026-06-02	57.8500	63.3000	57.8500	63.3000	-5.874%	6	210	-74.803%
2026-06-01	67.2500	67.2500	67.2500	67.2500	-13.837%	1	210	-76.283%
2026-05-29	92.8500	92.8500	73.0400	78.0500	-16.871%	35	209	-79.564%
2026-05-28	80.0000	107.0000	80.0000	93.8900	+39.303%	18	193	-83.012%
2026-05-27	66.9200	73.2800	66.9200	67.4000	+2.432%	5	186	-76.335%
2026-05-26	63.5000	65.8000	61.6000	65.8000	+8.135%	4	183	-75.760%
2026-05-22	59.2800	60.8500	59.2800	60.8500	+15.905%	2	180	-73.788%
2026-05-21	48.2500	52.5000	48.2500	52.5000	+25.538%	12	168	-69.619%
2026-05-15	41.8800	41.8800	41.7600	41.8200	-0.594%	22	168	-61.860%
2026-05-14	40.7500	42.0700	40.7500	42.0700	-5.567%	11	164	-62.087%
2026-05-13	41.6500	44.5500	41.6500	44.5500	+26.779%	4	154	-64.198%
2026-05-12	34.0000	35.1400	34.0000	35.1400	-2.117%	2	154	-54.610%
2026-05-11	35.9000	35.9000	35.9000	35.9000	+30.451%	1	154	-55.571%
2026-05-08	27.5200	27.5200	27.5200	27.5200	-17.407%	11	155	-42.042%
2026-05-07	33.3200	33.3200	33.3200	33.3200	+6.454%	1	150	-52.131%
2026-05-04	31.7500	31.8500	31.3000	31.3000	-3.096%	10	149	-49.042%
2026-05-01	35.9000	35.9000	32.3000	32.3000	+18.099%	6	151	-50.619%
2026-04-30	19.4500	27.3500	19.4500	27.3500	+64.067%	8	151	-41.682%
2026-04-28	18.1000	18.1500	16.6700	16.6700	-19.469%	8	148	-4.319%
2026-04-24	20.7000	20.7000	20.7000	20.7000	-21.769%	5	153	-22.947%
2026-04-22	26.4600	26.4600	26.4600	26.4600	+20.822%	1	153	-39.720%
2026-04-21	21.9000	21.9000	21.9000	21.9000	-21.223%	1	153	-27.169%
2026-04-20	29.3000	29.3000	27.8000	27.8000	-0.891%	5	153	-42.626%
2026-04-17	28.4500	28.5000	28.0500	28.0500	+14.771%	43	149	-43.137%
2026-04-15	26.7500	26.7500	22.2500	24.4400	-16.301%	6	155	-34.738%
2026-04-14	29.2000	29.2000	29.2000	29.2000	-10.567%	1	155	-45.377%
2026-04-13	32.6500	32.6500	32.6500	32.6500	-1.240%	1	155	-51.149%
2026-04-10	35.9400	36.0500	33.0500	33.0600	-17.556%	70	155	-51.754%
2026-04-09	35.1500	40.1000	35.1500	40.1000	-0.865%	8	147	-60.224%
2026-04-08	40.4500	40.4500	40.4500	40.4500	-13.900%	1	152	-60.569%
2026-04-01	50.5500	50.5500	46.9800	46.9800	+55.306%	16	153	-66.049%
2026-03-27	30.4500	30.4500	28.5100	30.2500	-6.056%	112	155	-47.273%
2026-03-26	32.6500	32.6500	31.1500	32.2000	-8.000%	11	234	-50.466%
2026-03-25	34.9900	35.3000	34.7500	35.0000	+7.692%	12	226	-54.429%
2026-03-24	32.5500	32.8500	30.4500	32.5000	-4.971%	11	221	-50.923%
2026-03-23	33.7700	34.8500	33.7700	34.2000	-0.783%	106	219	-53.363%
2026-03-20	34.4700	34.4700	34.4700	34.4700	-10.584%	1	115	-53.728%
2026-03-19	37.0200	38.5500	37.0200	38.5500	+7.742%	16	114	-58.625%
2026-03-18	35.7800	35.7800	35.7800	35.7800	-14.094%	1	99	-55.422%
2026-03-17	41.8500	41.9000	41.6500	41.6500	-33.466%	10	98	-61.705%
2026-03-13	63.7000	64.5000	62.5000	62.6000	+0.401%	11	93	-74.521%
2026-03-12	62.3500	62.3500	62.3500	62.3500	-6.311%	2	88	-74.419%
2026-03-11	66.5500	66.5500	66.5500	66.5500	+5.134%	8	88	-76.033%
2026-03-06	63.3000	63.3000	63.3000	63.3000	+5.588%	1	80	-74.803%
2026-03-05	59.4400	59.9500	59.4400	59.9500	-14.479%	2	80	-73.394%
2026-03-04	70.1000	70.1000	70.1000	70.1000	-5.906%	1	81	-77.247%
2026-02-26	74.6500	75.3000	74.5000	74.5000	-18.579%	10	80	-78.591%
2026-02-24	91.2500	91.5000	91.2500	91.5000	-3.937%	2	83	-82.568%
2026-02-23	95.2500	95.2500	95.2500	95.2500	+21.648%	1	84	-83.255%
2026-02-20	78.3000	78.3000	78.3000	78.3000	-11.625%	2	84	-79.630%
2026-02-17	88.6000	88.6000	88.6000	88.6000	-2.261%	1	84	-81.998%
2026-02-13	90.6500	91.7700	90.6000	90.6500	+3.909%	81	57	-82.405%
2026-02-05	87.2400	87.2400	87.2400	87.2400	-27.481%	1	57	-81.717%
2026-02-04	120.3000	120.3000	120.3000	120.3000	+53.601%	1	56	-86.741%
2026-02-03	78.3200	78.3200	78.3200	78.3200	-10.960%	2	55	-79.635%
2026-01-30	87.9600	87.9600	87.9600	87.9600	+4.466%	1	55	-81.867%
2026-01-29	84.3100	84.3100	84.2000	84.2000	+7.604%	2	54	-81.057%
2026-01-28	81.0500	81.0500	78.2500	78.2500	-22.601%	4	52	-79.617%
2026-01-26	101.1500	101.1500	101.1000	101.1000	-10.555%	2	53	-84.224%
2026-01-22	113.0300	113.0300	113.0300	113.0300	+19.926%	1	53	-85.889%
2026-01-20	94.2500	94.2500	94.2500	94.2500	-1.884%	1	52	-83.077%
2026-01-16	96.3500	96.3500	96.0600	96.0600	-14.901%	3	52	-83.396%
2026-01-08	126.8000	126.8000	112.8800	112.8800	-11.874%	2	52	-85.870%
2026-01-07	128.0900	128.0900	128.0900	128.0900	+16.034%	1	51	-87.548%
2026-01-06	101.5500	110.3900	101.5500	110.3900	-3.975%	2	50	-85.551%
2025-12-30	114.9600	114.9600	114.9600	114.9600	+0.035%	1	49	-86.126%
2025-12-22	114.9200	114.9200	114.9200	114.9200	-1.828%	1	48	-86.121%
2025-12-18	117.0600	117.0600	117.0600	117.0600	+8.691%	3	47	-86.375%
2025-12-17	114.9400	114.9400	107.7000	107.7000	-2.180%	2	47	-85.190%
2025-12-15	110.1000	110.1000	110.1000	110.1000	+16.693%	1	46	-85.513%
2025-12-11	94.3500	94.3500	94.3500	94.3500	+8.150%	1	45	-83.095%
2025-12-05	87.2400	87.2400	87.2400	87.2400	-3.517%	2	46	-81.717%
2025-12-04	90.4200	90.4200	90.4200	90.4200	-12.469%	1	44	-82.360%
2025-12-03	102.5000	103.3000	102.5000	103.3000	-11.747%	2	43	-84.560%
2025-12-02	116.8000	117.0500	116.8000	117.0500	-2.944%	2	43	-86.373%
2025-12-01	121.2000	121.2000	120.4500	120.6000	-2.150%	32	43	-86.774%
2025-11-28	124.4000	124.4000	123.2500	123.2500	-11.331%	2	59	-87.059%
2025-11-25	132.0700	139.0000	132.0700	139.0000	+17.548%	3	61	-88.525%
2025-11-24	118.2500	118.2500	118.2500	118.2500	-3.587%	1	61	-86.512%
2025-11-21	122.6500	122.6500	122.6500	122.6500	+4.330%	1	61	-86.996%
2025-11-19	117.4300	117.7300	117.3600	117.5600	+8.201%	5	60	-86.432%
2025-11-17	108.6500	108.6500	108.6500	108.6500	-1.227%	1	61	-85.320%
2025-11-13	108.4700	110.0000	108.4700	110.0000	+18.318%	3	60	-85.500%
2025-11-11	92.9700	92.9700	92.9700	92.9700	+17.017%	1	58	-82.844%
2025-11-10	80.8500	80.8500	79.4500	79.4500	+65.521%	3	57	-79.924%
2025-11-04	48.0000	48.0000	48.0000	48.0000	-4.762%	2	57	-66.771%
2025-11-03	46.9500	50.4000	46.9500	50.4000	+40.586%	7	59	-68.353%
2025-10-30	35.8500	35.8500	35.8500	35.8500	+10.308%	2	59	-55.509%
2025-10-29	31.4500	32.5000	31.4500	32.5000	+6.140%	2	57	-50.923%
2025-10-28	30.5000	30.8000	30.5000	30.6200	+0.724%	6	58	-47.910%
2025-10-27	31.0000	31.0000	30.4000	30.4000	-20.833%	4	58	-47.533%
2025-10-06	38.4000	38.4000	38.4000	38.4000	+178.261%	1	58	-58.464%
2025-09-30	13.9500	13.9500	13.8000	13.8000	+1.845%	2	58	+15.580%
2025-09-29	13.6000	13.6000	13.5500	13.5500	-19.345%	2	58	+17.712%
2025-09-19	15.7000	17.4000	15.6500	16.8000	-4.545%	24	57	-5.060%
2025-09-11	16.7500	17.6000	16.6000	17.6000	+28.467%	14	46	-9.375%
2025-09-08	13.2000	13.7000	13.2000	13.7000	-22.599%	2	40	+16.423%
2025-08-27	17.5000	17.7500	17.3000	17.7000	+16.832%	4	39	-9.887%
2025-08-26	15.1000	15.1500	15.1000	15.1500	-52.433%	2	38	+5.281%
2025-07-23	32.1500	32.2000	31.8500	31.8500	+17.963%	4	37	-49.922%
2025-07-22	27.0000	27.0000	27.0000	27.0000	0.000%	35	35	-40.926%