Dark

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

EOD

Jul 24, 2026

96.20+5.714%(+5.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	96.2000	96.2000	96.2000	96.2000	+5.714%	1	432	0.000%
2026-07-23	75.3000	94.2000	75.3000	91.0000	+20.658%	25	431	+5.714%
2026-07-22	83.9000	83.9000	75.4200	75.4200	-10.619%	20	439	+27.552%
2026-07-21	80.1500	85.0000	80.0000	84.3800	+12.883%	10	439	+14.008%
2026-07-20	88.0000	88.0000	74.0000	74.7500	-19.537%	26	434	+28.696%
2026-07-17	92.9000	92.9000	92.9000	92.9000	+3.915%	1	439	+3.552%
2026-07-16	84.7500	97.1000	84.7500	89.4000	+13.567%	22	438	+7.606%
2026-07-15	74.9500	78.7200	69.9000	78.7200	+0.038%	24	447	+22.205%
2026-07-14	82.4100	82.4100	76.3000	78.6900	-20.675%	20	439	+22.252%
2026-07-13	88.1900	102.8500	88.1900	99.2000	+0.558%	60	437	-3.024%
2026-07-10	99.9600	102.9700	95.7000	98.6500	-10.861%	35	401	-2.484%
2026-07-09	128.8500	128.8500	109.6500	110.6700	-14.441%	5	385	-13.075%
2026-07-08	130.5700	130.5700	129.3500	129.3500	-4.890%	2	387	-25.628%
2026-07-07	132.7300	136.4500	132.7300	136.0000	+19.666%	12	387	-29.265%
2026-07-06	112.5000	116.1600	101.3300	113.6500	-3.474%	39	399	-15.354%
2026-07-02	107.2500	129.5600	107.2500	117.7400	+11.128%	19	400	-18.295%
2026-07-01	117.0500	117.0500	97.9200	105.9500	-5.528%	24	400	-9.202%
2026-06-30	123.7000	123.7000	108.4900	112.1500	-14.715%	18	399	-14.222%
2026-06-29	128.9700	136.4900	118.0000	131.5000	+7.990%	19	390	-26.844%
2026-06-26	83.0400	121.7700	83.0400	121.7700	+63.078%	117	390	-20.999%
2026-06-25	69.0100	81.0000	69.0100	74.6700	+11.781%	27	430	+28.834%
2026-06-24	69.7000	72.4000	64.2500	66.8000	+3.614%	113	431	+44.012%
2026-06-23	61.5000	64.4700	55.4500	64.4700	+0.734%	13	350	+49.217%
2026-06-22	66.0100	66.0100	56.8800	64.0000	+8.659%	15	354	+50.313%
2026-06-18	58.0000	59.7000	56.0000	58.9000	-10.758%	18	349	+63.328%
2026-06-17	68.4000	68.4000	66.0000	66.0000	-12.117%	3	349	+45.758%
2026-06-16	83.8800	85.5000	72.4300	75.1000	+0.388%	15	349	+28.096%
2026-06-15	75.5200	82.5500	72.1000	74.8100	-8.690%	101	346	+28.592%
2026-06-12	102.6000	102.6000	81.9300	81.9300	-20.068%	27	276	+17.417%
2026-06-11	88.1200	104.3500	88.1200	102.5000	+15.898%	12	270	-6.146%
2026-06-10	98.2500	98.9000	87.9300	88.4400	-3.291%	12	266	+8.774%
2026-06-09	104.6900	104.8100	91.4500	91.4500	-11.940%	7	265	+5.194%
2026-06-08	109.0000	115.2000	99.7500	103.8500	+6.186%	36	262	-7.366%
2026-06-05	92.3500	103.3000	92.3500	97.8000	+19.560%	15	257	-1.636%
2026-06-04	80.0000	89.8000	78.9900	81.8000	+34.761%	135	251	+17.604%
2026-06-03	53.0000	62.2500	53.0000	60.7000	+11.951%	9	209	+58.484%
2026-06-02	55.6000	56.5500	54.2200	54.2200	-11.981%	7	207	+77.425%
2026-06-01	58.3200	61.6000	56.7000	61.6000	-6.667%	34	202	+56.169%
2026-05-29	83.0800	83.0800	64.0000	66.0000	-21.940%	6	183	+45.758%
2026-05-28	76.5000	95.9200	76.5000	84.5500	+38.607%	27	181	+13.779%
2026-05-27	64.6500	66.4500	61.0000	61.0000	+17.624%	11	177	+57.705%
2026-05-22	51.8600	51.8600	51.8600	51.8600	+16.802%	1	173	+85.499%
2026-05-21	41.9500	44.4700	41.9500	44.4000	+20.423%	13	173	+116.667%
2026-05-20	36.8700	36.8700	36.8700	36.8700	-1.811%	1	173	+160.917%
2026-05-19	37.0000	37.7300	37.0000	37.5500	+25.167%	3	176	+156.192%
2026-05-18	30.0000	30.0000	30.0000	30.0000	-6.250%	1	176	+220.667%
2026-05-15	32.0000	32.0000	32.0000	32.0000	-15.944%	4	176	+200.625%
2026-05-13	34.3500	38.0700	34.3500	38.0700	+28.096%	3	171	+152.692%
2026-05-12	29.7200	29.7200	29.7200	29.7200	-4.744%	1	170	+223.688%
2026-05-11	31.2000	31.2000	31.2000	31.2000	+27.347%	1	170	+208.333%
2026-05-08	24.5000	24.5000	24.5000	24.5000	-22.099%	10	172	+292.653%
2026-05-06	32.5000	32.5000	31.4500	31.4500	-3.969%	7	172	+205.882%
2026-05-05	32.1600	33.0500	32.1600	32.7500	+16.548%	156	173	+193.740%
2026-05-04	26.8500	28.1000	26.8000	28.1000	-1.748%	9	100	+242.349%
2026-05-01	29.0500	29.0500	28.6000	28.6000	+19.018%	4	102	+236.364%
2026-04-30	21.9500	24.1500	21.9500	24.0300	+86.279%	4	102	+300.333%
2026-04-29	12.9000	12.9000	12.9000	12.9000	-11.034%	1	103	+645.736%
2026-04-28	14.5000	14.5000	14.5000	14.5000	-8.862%	1	102	+563.448%
2026-04-27	15.9100	15.9100	15.9100	15.9100	-35.061%	1	101	+504.651%
2026-04-20	24.5000	24.5000	24.5000	24.5000	-0.285%	1	101	+292.653%
2026-04-17	24.8200	24.8200	24.5700	24.5700	+23.778%	2	100	+291.534%
2026-04-15	25.5000	25.5000	19.8500	19.8500	-28.597%	3	101	+384.635%
2026-04-14	27.8000	27.8000	27.8000	27.8000	+1.460%	1	101	+246.043%
2026-04-13	29.7500	29.7500	27.4000	27.4000	-7.589%	3	101	+251.095%
2026-04-10	29.5500	29.9000	29.5500	29.6500	-13.933%	48	101	+224.452%
2026-04-08	36.1500	36.1500	34.4500	34.4500	-11.326%	5	118	+179.245%
2026-04-02	38.8500	38.8500	38.8500	38.8500	-11.503%	1	119	+147.619%
2026-04-01	32.7700	43.9000	32.7700	43.9000	+42.301%	8	119	+119.134%
2026-03-31	30.3500	30.8500	30.3500	30.8500	+19.806%	2	127	+211.831%
2026-03-30	25.8600	26.5000	25.7500	25.7500	-3.954%	6	127	+273.592%
2026-03-27	26.7000	26.8100	26.7000	26.8100	-7.071%	93	126	+258.821%
2026-03-26	28.4500	28.8500	28.1600	28.8500	+0.698%	4	204	+233.449%
2026-03-24	29.8500	30.8000	28.6500	28.6500	-18.026%	4	201	+235.777%
2026-03-23	35.0000	35.2700	33.0200	34.9500	+2.885%	113	201	+175.250%
2026-03-20	34.8000	34.8000	33.9700	33.9700	-1.250%	2	102	+183.191%
2026-03-19	33.9000	34.6000	33.9000	34.4000	+0.585%	15	101	+179.651%
2026-03-18	33.4000	34.5000	33.4000	34.2000	-7.941%	15	89	+181.287%
2026-03-17	47.0000	47.0000	37.1500	37.1500	-35.166%	18	79	+158.950%
2026-03-13	57.3000	57.3000	57.3000	57.3000	-11.135%	1	78	+67.888%
2026-03-09	64.4800	64.4800	64.4800	64.4800	+4.000%	1	77	+49.194%
2026-03-06	61.1500	62.0000	61.1500	62.0000	+6.897%	6	77	+55.161%
2026-03-05	58.0000	58.0000	58.0000	58.0000	-13.562%	3	77	+65.862%
2026-03-03	67.2400	67.2400	67.1000	67.1000	-13.419%	4	77	+43.368%
2026-03-02	77.5000	77.5000	77.5000	77.5000	+13.520%	1	76	+24.129%
2026-02-26	67.2000	68.2700	67.2000	68.2700	-8.461%	6	76	+40.911%
2026-02-25	74.5800	74.5800	74.5800	74.5800	-11.844%	1	72	+28.989%
2026-02-23	84.6000	84.6000	84.6000	84.6000	+17.256%	1	72	+13.712%
2026-02-19	72.4500	72.4500	72.1500	72.1500	-21.148%	2	72	+33.333%
2026-02-17	88.8000	91.5000	88.8000	91.5000	+3.273%	2	71	+5.137%
2026-02-13	90.3000	90.3000	88.6000	88.6000	+10.405%	8	71	+8.578%
2026-02-12	70.7500	80.2500	70.7500	80.2500	-13.196%	2	71	+19.875%
2026-02-09	92.4500	92.4500	92.4500	92.4500	+20.535%	1	71	+4.056%
2026-02-05	82.9000	86.0000	76.7000	76.7000	-27.381%	17	71	+25.424%
2026-02-04	97.8900	105.6200	97.8900	105.6200	+52.190%	7	74	-8.919%
2026-02-03	69.4000	69.4000	69.4000	69.4000	-27.406%	1	67	+38.617%
2026-01-26	94.5500	95.6000	94.5500	95.6000	-4.923%	90	67	+0.628%
2026-01-23	100.5500	100.5500	100.5500	100.5500	-6.898%	5	157	-4.326%
2026-01-22	103.8000	108.0000	103.8000	108.0000	+10.384%	94	157	-10.926%
2026-01-21	97.8400	97.8400	97.8400	97.8400	+11.524%	5	65	-1.676%
2026-01-20	86.2500	87.7300	86.2500	87.7300	-2.738%	5	63	+9.655%
2026-01-16	87.6000	90.2000	87.5500	90.2000	+8.283%	6	63	+6.652%
2026-01-15	88.9300	88.9300	79.6100	83.3000	-18.213%	23	63	+15.486%
2026-01-14	101.8500	101.8500	101.8500	101.8500	-6.756%	1	41	-5.547%
2026-01-13	109.2300	109.2300	109.2300	109.2300	+0.952%	1	40	-11.929%
2026-01-12	103.3000	108.2000	103.3000	108.2000	-8.961%	3	39	-11.091%
2026-01-08	122.1000	122.1000	118.8500	118.8500	+0.720%	2	37	-19.058%
2026-01-07	118.0000	118.0000	118.0000	118.0000	+31.111%	1	35	-18.475%
2026-01-05	92.2500	92.2500	90.0000	90.0000	-15.014%	4	39	+6.889%
2026-01-02	105.9000	105.9000	105.9000	105.9000	+0.417%	1	39	-9.160%
2025-12-31	105.4600	105.4600	105.4600	105.4600	-1.292%	1	38	-8.781%
2025-12-30	106.8400	106.8400	106.8400	106.8400	-5.793%	1	38	-9.959%
2025-12-29	111.3600	113.4100	111.3600	113.4100	+2.745%	4	38	-15.175%
2025-12-19	110.3800	110.3800	110.3800	110.3800	+1.025%	1	36	-12.847%
2025-12-18	109.2600	109.2600	109.2600	109.2600	+5.280%	3	35	-11.953%
2025-12-16	103.7800	103.7800	103.7800	103.7800	+33.599%	1	32	-7.304%
2025-12-09	79.7400	79.7400	77.6800	77.6800	-5.785%	6	31	+23.841%
2025-12-05	83.6000	83.6000	82.4500	82.4500	-1.845%	2	27	+16.677%
2025-12-04	84.0000	84.0000	84.0000	84.0000	-12.409%	1	26	+14.524%
2025-12-03	95.9000	95.9000	95.9000	95.9000	-12.018%	1	26	+0.313%
2025-12-02	109.1000	109.1000	109.0000	109.0000	-12.097%	2	25	-11.743%
2025-11-25	124.1500	124.1500	124.0000	124.0000	+9.328%	2	26	-22.419%
2025-11-21	113.4200	113.4200	113.4200	113.4200	+7.548%	1	26	-15.183%
2025-11-19	105.3600	105.4600	105.3600	105.4600	+1.229%	6	27	-8.781%
2025-11-18	102.0000	104.1800	102.0000	104.1800	+2.237%	2	32	-7.660%
2025-11-17	101.9000	101.9000	101.9000	101.9000	-1.068%	1	31	-5.594%
2025-11-14	103.0000	103.0000	103.0000	103.0000	+6.284%	1	30	-6.602%
2025-11-13	97.2200	97.3400	96.9000	96.9100	+19.157%	28	29	-0.733%
2025-11-11	79.6000	81.3300	79.6000	81.3300	+11.441%	3	41	+18.284%
2025-11-10	76.7100	76.7100	72.9800	72.9800	+46.959%	48	41	+31.817%
2025-11-04	49.7500	49.7500	49.6600	49.6600	+77.357%	5	21	+93.717%
2025-10-28	28.0000	28.0000	28.0000	28.0000	+0.719%	1	21	+243.571%
2025-10-23	27.8000	27.8000	27.8000	27.8000	-15.758%	2	22	+246.043%
2025-10-10	33.0000	33.0000	33.0000	33.0000	-7.433%	1	21	+191.515%
2025-10-06	35.6500	35.6500	35.6500	35.6500	+13.535%	1	20	+169.846%
2025-10-03	31.3500	31.4000	31.3500	31.4000	+142.471%	2	19	+206.369%
2025-09-30	12.8000	12.9500	12.8000	12.9500	-16.720%	4	18	+642.857%
2025-09-22	15.5500	15.7000	15.5500	15.5500	+3.322%	4	18	+518.650%
2025-09-19	14.2500	15.0500	14.1000	15.0500	-0.331%	34	17	+539.203%
2025-09-10	15.0500	15.1000	15.0500	15.1000	+14.394%	2	4	+537.086%
2025-09-05	12.9000	13.2000	12.9000	13.2000	-16.719%	2	4	+628.788%
2025-08-27	15.8500	15.8500	15.8500	15.8500	+18.727%	3	3	+506.940%
2025-08-26	14.2000	14.2500	13.3500	13.3500	-54.202%	10	3	+620.599%
2025-07-23	29.3500	29.3500	29.1500	29.1500	+11.048%	2	2	+230.017%
2025-07-08	26.3000	26.3000	26.2500	26.2500	0.000%	2	1	+266.476%