Dark

LLY20260918C1160
LLY Sep 18 2026 1160.00 Call (LLY260918C01160000)
option OPRA

EOD

Sep 9, 2026

10.03-17.787%(-2.17)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	12.7000	15.1000	8.9000	10.0300	-17.787%	32	498	0.000%
2026-09-08	11.0000	15.2000	10.2000	12.2000	-38.693%	91	491	-17.787%
2026-09-04	25.9800	25.9800	17.0500	19.9000	-27.794%	45	498	-49.598%
2026-09-03	22.2000	30.5500	20.7500	27.5600	-13.469%	79	498	-63.607%
2026-09-02	37.8300	48.8500	31.3500	31.8500	-2.151%	88	448	-68.509%
2026-09-01	46.5500	50.0000	31.1000	32.5500	+3.333%	120	434	-69.186%
2026-08-31	33.0000	35.5800	28.5100	31.5000	-25.000%	158	473	-68.159%
2026-08-28	41.0000	43.7500	37.8700	42.0000	-20.364%	23	409	-76.119%
2026-08-27	47.9900	52.8400	47.9900	52.7400	+3.209%	207	412	-80.982%
2026-08-26	68.0000	68.0000	51.1000	51.1000	-52.641%	16	416	-80.372%
2026-08-25	107.9000	107.9000	107.9000	107.9000	+11.409%	1	421	-90.704%
2026-08-24	96.8500	96.8500	96.8500	96.8500	-17.763%	1	421	-89.644%
2026-08-21	108.9900	123.0000	108.9900	117.7700	+11.525%	29	422	-91.483%
2026-08-20	131.9400	131.9400	105.6000	105.6000	-23.166%	22	402	-90.502%
2026-08-19	101.6000	143.6200	101.6000	137.4400	+57.778%	36	397	-92.702%
2026-08-18	68.3000	87.2200	68.3000	87.1100	+45.426%	29	424	-88.486%
2026-08-17	58.4500	65.9000	46.2000	59.9000	+5.088%	39	439	-83.255%
2026-08-14	69.2200	69.2200	53.7000	57.0000	-27.610%	45	442	-82.404%
2026-08-13	91.7300	91.7300	78.7400	78.7400	-10.053%	6	407	-87.262%
2026-08-12	75.4000	88.8300	74.0100	87.5400	+1.378%	11	407	-88.542%
2026-08-11	93.0300	93.0300	85.2900	86.3500	-9.647%	5	404	-88.384%
2026-08-10	80.0000	95.5700	80.0000	95.5700	+48.817%	11	402	-89.505%
2026-08-07	74.4200	74.4200	64.2200	64.2200	-14.373%	3	407	-84.382%
2026-08-06	86.8000	97.8000	65.7000	75.0000	+15.705%	59	409	-86.627%
2026-08-05	82.0000	93.7700	50.0000	64.8200	+34.064%	73	427	-84.526%
2026-08-04	49.0000	56.0000	48.3500	48.3500	-5.307%	17	435	-79.255%
2026-08-03	63.1800	63.1800	46.4700	51.0600	-18.888%	45	436	-80.356%
2026-07-31	56.0000	62.9500	56.0000	62.9500	-7.725%	10	438	-84.067%
2026-07-30	75.0000	75.0000	68.2200	68.2200	-33.320%	18	437	-85.298%
2026-07-29	102.3100	102.3100	102.3100	102.3100	-6.949%	1	426	-90.196%
2026-07-28	115.3700	117.9400	109.3100	109.9500	+14.615%	7	427	-90.878%
2026-07-27	98.9500	98.9500	95.9300	95.9300	-0.281%	8	431	-89.544%
2026-07-24	96.2000	96.2000	96.2000	96.2000	+5.714%	1	432	-89.574%
2026-07-23	75.3000	94.2000	75.3000	91.0000	+20.658%	25	431	-88.978%
2026-07-22	83.9000	83.9000	75.4200	75.4200	-10.619%	20	439	-86.701%
2026-07-21	80.1500	85.0000	80.0000	84.3800	+12.883%	10	439	-88.113%
2026-07-20	88.0000	88.0000	74.0000	74.7500	-19.537%	26	434	-86.582%
2026-07-17	92.9000	92.9000	92.9000	92.9000	+3.915%	1	439	-89.203%
2026-07-16	84.7500	97.1000	84.7500	89.4000	+13.567%	22	438	-88.781%
2026-07-15	74.9500	78.7200	69.9000	78.7200	+0.038%	24	447	-87.259%
2026-07-14	82.4100	82.4100	76.3000	78.6900	-20.675%	20	439	-87.254%
2026-07-13	88.1900	102.8500	88.1900	99.2000	+0.558%	60	437	-89.889%
2026-07-10	99.9600	102.9700	95.7000	98.6500	-10.861%	35	401	-89.833%
2026-07-09	128.8500	128.8500	109.6500	110.6700	-14.441%	5	385	-90.937%
2026-07-08	130.5700	130.5700	129.3500	129.3500	-4.890%	2	387	-92.246%
2026-07-07	132.7300	136.4500	132.7300	136.0000	+19.666%	12	387	-92.625%
2026-07-06	112.5000	116.1600	101.3300	113.6500	-3.474%	39	399	-91.175%
2026-07-02	107.2500	129.5600	107.2500	117.7400	+11.128%	19	400	-91.481%
2026-07-01	117.0500	117.0500	97.9200	105.9500	-5.528%	24	400	-90.533%
2026-06-30	123.7000	123.7000	108.4900	112.1500	-14.715%	18	399	-91.057%
2026-06-29	128.9700	136.4900	118.0000	131.5000	+7.990%	19	390	-92.373%
2026-06-26	83.0400	121.7700	83.0400	121.7700	+63.078%	117	390	-91.763%
2026-06-25	69.0100	81.0000	69.0100	74.6700	+11.781%	27	430	-86.568%
2026-06-24	69.7000	72.4000	64.2500	66.8000	+3.614%	113	431	-84.985%
2026-06-23	61.5000	64.4700	55.4500	64.4700	+0.734%	13	350	-84.442%
2026-06-22	66.0100	66.0100	56.8800	64.0000	+8.659%	15	354	-84.328%
2026-06-18	58.0000	59.7000	56.0000	58.9000	-10.758%	18	349	-82.971%
2026-06-17	68.4000	68.4000	66.0000	66.0000	-12.117%	3	349	-84.803%
2026-06-16	83.8800	85.5000	72.4300	75.1000	+0.388%	15	349	-86.644%
2026-06-15	75.5200	82.5500	72.1000	74.8100	-8.690%	101	346	-86.593%
2026-06-12	102.6000	102.6000	81.9300	81.9300	-20.068%	27	276	-87.758%
2026-06-11	88.1200	104.3500	88.1200	102.5000	+15.898%	12	270	-90.215%
2026-06-10	98.2500	98.9000	87.9300	88.4400	-3.291%	12	266	-88.659%
2026-06-09	104.6900	104.8100	91.4500	91.4500	-11.940%	7	265	-89.032%
2026-06-08	109.0000	115.2000	99.7500	103.8500	+6.186%	36	262	-90.342%
2026-06-05	92.3500	103.3000	92.3500	97.8000	+19.560%	15	257	-89.744%
2026-06-04	80.0000	89.8000	78.9900	81.8000	+34.761%	135	251	-87.738%
2026-06-03	53.0000	62.2500	53.0000	60.7000	+11.951%	9	209	-83.476%
2026-06-02	55.6000	56.5500	54.2200	54.2200	-11.981%	7	207	-81.501%
2026-06-01	58.3200	61.6000	56.7000	61.6000	-6.667%	34	202	-83.718%
2026-05-29	83.0800	83.0800	64.0000	66.0000	-21.940%	6	183	-84.803%
2026-05-28	76.5000	95.9200	76.5000	84.5500	+38.607%	27	181	-88.137%
2026-05-27	64.6500	66.4500	61.0000	61.0000	+17.624%	11	177	-83.557%
2026-05-22	51.8600	51.8600	51.8600	51.8600	+16.802%	1	173	-80.659%
2026-05-21	41.9500	44.4700	41.9500	44.4000	+20.423%	13	173	-77.410%
2026-05-20	36.8700	36.8700	36.8700	36.8700	-1.811%	1	173	-72.796%
2026-05-19	37.0000	37.7300	37.0000	37.5500	+25.167%	3	176	-73.289%
2026-05-18	30.0000	30.0000	30.0000	30.0000	-6.250%	1	176	-66.567%
2026-05-15	32.0000	32.0000	32.0000	32.0000	-15.944%	4	176	-68.656%
2026-05-13	34.3500	38.0700	34.3500	38.0700	+28.096%	3	171	-73.654%
2026-05-12	29.7200	29.7200	29.7200	29.7200	-4.744%	1	170	-66.252%
2026-05-11	31.2000	31.2000	31.2000	31.2000	+27.347%	1	170	-67.853%
2026-05-08	24.5000	24.5000	24.5000	24.5000	-22.099%	10	172	-59.061%
2026-05-06	32.5000	32.5000	31.4500	31.4500	-3.969%	7	172	-68.108%
2026-05-05	32.1600	33.0500	32.1600	32.7500	+16.548%	156	173	-69.374%
2026-05-04	26.8500	28.1000	26.8000	28.1000	-1.748%	9	100	-64.306%
2026-05-01	29.0500	29.0500	28.6000	28.6000	+19.018%	4	102	-64.930%
2026-04-30	21.9500	24.1500	21.9500	24.0300	+86.279%	4	102	-58.261%
2026-04-29	12.9000	12.9000	12.9000	12.9000	-11.034%	1	103	-22.248%
2026-04-28	14.5000	14.5000	14.5000	14.5000	-8.862%	1	102	-30.828%
2026-04-27	15.9100	15.9100	15.9100	15.9100	-35.061%	1	101	-36.958%
2026-04-20	24.5000	24.5000	24.5000	24.5000	-0.285%	1	101	-59.061%
2026-04-17	24.8200	24.8200	24.5700	24.5700	+23.778%	2	100	-59.178%
2026-04-15	25.5000	25.5000	19.8500	19.8500	-28.597%	3	101	-49.471%
2026-04-14	27.8000	27.8000	27.8000	27.8000	+1.460%	1	101	-63.921%
2026-04-13	29.7500	29.7500	27.4000	27.4000	-7.589%	3	101	-63.394%
2026-04-10	29.5500	29.9000	29.5500	29.6500	-13.933%	48	101	-66.172%
2026-04-08	36.1500	36.1500	34.4500	34.4500	-11.326%	5	118	-70.885%
2026-04-02	38.8500	38.8500	38.8500	38.8500	-11.503%	1	119	-74.183%
2026-04-01	32.7700	43.9000	32.7700	43.9000	+42.301%	8	119	-77.153%
2026-03-31	30.3500	30.8500	30.3500	30.8500	+19.806%	2	127	-67.488%
2026-03-30	25.8600	26.5000	25.7500	25.7500	-3.954%	6	127	-61.049%
2026-03-27	26.7000	26.8100	26.7000	26.8100	-7.071%	93	126	-62.589%
2026-03-26	28.4500	28.8500	28.1600	28.8500	+0.698%	4	204	-65.234%
2026-03-24	29.8500	30.8000	28.6500	28.6500	-18.026%	4	201	-64.991%
2026-03-23	35.0000	35.2700	33.0200	34.9500	+2.885%	113	201	-71.302%
2026-03-20	34.8000	34.8000	33.9700	33.9700	-1.250%	2	102	-70.474%
2026-03-19	33.9000	34.6000	33.9000	34.4000	+0.585%	15	101	-70.843%
2026-03-18	33.4000	34.5000	33.4000	34.2000	-7.941%	15	89	-70.673%
2026-03-17	47.0000	47.0000	37.1500	37.1500	-35.166%	18	79	-73.001%
2026-03-13	57.3000	57.3000	57.3000	57.3000	-11.135%	1	78	-82.496%
2026-03-09	64.4800	64.4800	64.4800	64.4800	+4.000%	1	77	-84.445%
2026-03-06	61.1500	62.0000	61.1500	62.0000	+6.897%	6	77	-83.823%
2026-03-05	58.0000	58.0000	58.0000	58.0000	-13.562%	3	77	-82.707%
2026-03-03	67.2400	67.2400	67.1000	67.1000	-13.419%	4	77	-85.052%
2026-03-02	77.5000	77.5000	77.5000	77.5000	+13.520%	1	76	-87.058%
2026-02-26	67.2000	68.2700	67.2000	68.2700	-8.461%	6	76	-85.308%
2026-02-25	74.5800	74.5800	74.5800	74.5800	-11.844%	1	72	-86.551%
2026-02-23	84.6000	84.6000	84.6000	84.6000	+17.256%	1	72	-88.144%
2026-02-19	72.4500	72.4500	72.1500	72.1500	-21.148%	2	72	-86.098%
2026-02-17	88.8000	91.5000	88.8000	91.5000	+3.273%	2	71	-89.038%
2026-02-13	90.3000	90.3000	88.6000	88.6000	+10.405%	8	71	-88.679%
2026-02-12	70.7500	80.2500	70.7500	80.2500	-13.196%	2	71	-87.502%
2026-02-09	92.4500	92.4500	92.4500	92.4500	+20.535%	1	71	-89.151%
2026-02-05	82.9000	86.0000	76.7000	76.7000	-27.381%	17	71	-86.923%
2026-02-04	97.8900	105.6200	97.8900	105.6200	+52.190%	7	74	-90.504%
2026-02-03	69.4000	69.4000	69.4000	69.4000	-27.406%	1	67	-85.548%
2026-01-26	94.5500	95.6000	94.5500	95.6000	-4.923%	90	67	-89.508%
2026-01-23	100.5500	100.5500	100.5500	100.5500	-6.898%	5	157	-90.025%
2026-01-22	103.8000	108.0000	103.8000	108.0000	+10.384%	94	157	-90.713%
2026-01-21	97.8400	97.8400	97.8400	97.8400	+11.524%	5	65	-89.749%
2026-01-20	86.2500	87.7300	86.2500	87.7300	-2.738%	5	63	-88.567%
2026-01-16	87.6000	90.2000	87.5500	90.2000	+8.283%	6	63	-88.880%
2026-01-15	88.9300	88.9300	79.6100	83.3000	-18.213%	23	63	-87.959%
2026-01-14	101.8500	101.8500	101.8500	101.8500	-6.756%	1	41	-90.152%
2026-01-13	109.2300	109.2300	109.2300	109.2300	+0.952%	1	40	-90.818%
2026-01-12	103.3000	108.2000	103.3000	108.2000	-8.961%	3	39	-90.730%
2026-01-08	122.1000	122.1000	118.8500	118.8500	+0.720%	2	37	-91.561%
2026-01-07	118.0000	118.0000	118.0000	118.0000	+31.111%	1	35	-91.500%
2026-01-05	92.2500	92.2500	90.0000	90.0000	-15.014%	4	39	-88.856%
2026-01-02	105.9000	105.9000	105.9000	105.9000	+0.417%	1	39	-90.529%
2025-12-31	105.4600	105.4600	105.4600	105.4600	-1.292%	1	38	-90.489%
2025-12-30	106.8400	106.8400	106.8400	106.8400	-5.793%	1	38	-90.612%
2025-12-29	111.3600	113.4100	111.3600	113.4100	+2.745%	4	38	-91.156%
2025-12-19	110.3800	110.3800	110.3800	110.3800	+1.025%	1	36	-90.913%
2025-12-18	109.2600	109.2600	109.2600	109.2600	+5.280%	3	35	-90.820%
2025-12-16	103.7800	103.7800	103.7800	103.7800	+33.599%	1	32	-90.335%
2025-12-09	79.7400	79.7400	77.6800	77.6800	-5.785%	6	31	-87.088%
2025-12-05	83.6000	83.6000	82.4500	82.4500	-1.845%	2	27	-87.835%
2025-12-04	84.0000	84.0000	84.0000	84.0000	-12.409%	1	26	-88.060%
2025-12-03	95.9000	95.9000	95.9000	95.9000	-12.018%	1	26	-89.541%
2025-12-02	109.1000	109.1000	109.0000	109.0000	-12.097%	2	25	-90.798%
2025-11-25	124.1500	124.1500	124.0000	124.0000	+9.328%	2	26	-91.911%
2025-11-21	113.4200	113.4200	113.4200	113.4200	+7.548%	1	26	-91.157%
2025-11-19	105.3600	105.4600	105.3600	105.4600	+1.229%	6	27	-90.489%
2025-11-18	102.0000	104.1800	102.0000	104.1800	+2.237%	2	32	-90.372%
2025-11-17	101.9000	101.9000	101.9000	101.9000	-1.068%	1	31	-90.157%
2025-11-14	103.0000	103.0000	103.0000	103.0000	+6.284%	1	30	-90.262%
2025-11-13	97.2200	97.3400	96.9000	96.9100	+19.157%	28	29	-89.650%
2025-11-11	79.6000	81.3300	79.6000	81.3300	+11.441%	3	41	-87.668%
2025-11-10	76.7100	76.7100	72.9800	72.9800	+46.959%	48	41	-86.257%
2025-11-04	49.7500	49.7500	49.6600	49.6600	+77.357%	5	21	-79.803%
2025-10-28	28.0000	28.0000	28.0000	28.0000	+0.719%	1	21	-64.179%
2025-10-23	27.8000	27.8000	27.8000	27.8000	-15.758%	2	22	-63.921%
2025-10-10	33.0000	33.0000	33.0000	33.0000	-7.433%	1	21	-69.606%
2025-10-06	35.6500	35.6500	35.6500	35.6500	+13.535%	1	20	-71.865%
2025-10-03	31.3500	31.4000	31.3500	31.4000	+142.471%	2	19	-68.057%
2025-09-30	12.8000	12.9500	12.8000	12.9500	-16.720%	4	18	-22.548%
2025-09-22	15.5500	15.7000	15.5500	15.5500	+3.322%	4	18	-35.498%
2025-09-19	14.2500	15.0500	14.1000	15.0500	-0.331%	34	17	-33.355%
2025-09-10	15.0500	15.1000	15.0500	15.1000	+14.394%	2	4	-33.576%
2025-09-05	12.9000	13.2000	12.9000	13.2000	-16.719%	2	4	-24.015%
2025-08-27	15.8500	15.8500	15.8500	15.8500	+18.727%	3	3	-36.719%
2025-08-26	14.2000	14.2500	13.3500	13.3500	-54.202%	10	3	-24.869%
2025-07-23	29.3500	29.3500	29.1500	29.1500	+11.048%	2	2	-65.592%
2025-07-08	26.3000	26.3000	26.2500	26.2500	0.000%	2	1	-61.790%