Dark

LLY20260918C1180
LLY Sep 18 2026 1180.00 Call (LLY260918C01180000)
option OPRA

EOD

Jul 24, 2026

82.55-0.578%(-0.48)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	87.0000	92.7400	82.5000	82.5500	-0.578%	10	594	0.000%
2026-07-23	67.8500	83.6000	67.8500	83.0300	+25.822%	25	595	-0.578%
2026-07-22	71.8700	72.6500	65.7400	65.9900	-12.013%	25	597	+25.095%
2026-07-21	60.1000	75.0000	60.1000	75.0000	+19.048%	30	599	+10.067%
2026-07-20	83.9900	83.9900	63.0000	63.0000	-23.683%	19	602	+31.032%
2026-07-17	81.4900	86.2500	81.4900	82.5500	+5.793%	12	605	0.000%
2026-07-16	69.5500	84.5000	69.5500	78.0300	+12.468%	27	606	+5.793%
2026-07-15	64.0000	71.8000	61.3000	69.3800	-3.706%	39	608	+18.982%
2026-07-14	68.0000	72.0500	65.9000	72.0500	-10.608%	121	605	+14.573%
2026-07-13	77.5900	80.6000	77.5900	80.6000	-9.944%	6	524	+2.419%
2026-07-10	101.0500	101.0500	86.0000	89.5000	-14.843%	14	524	-7.765%
2026-07-09	111.6300	111.6300	98.9500	105.1000	-3.223%	9	525	-21.456%
2026-07-08	111.9500	125.4300	108.6000	108.6000	-11.093%	23	525	-23.987%
2026-07-07	126.4500	126.4500	121.0000	122.1500	+14.965%	4	518	-32.419%
2026-07-06	91.8000	106.2500	91.8000	106.2500	+1.297%	6	519	-22.306%
2026-07-02	115.8700	115.8700	104.8900	104.8900	+13.961%	7	522	-21.299%
2026-07-01	90.4000	92.0400	88.5700	92.0400	-20.305%	16	522	-10.311%
2026-06-30	107.0000	115.4900	107.0000	115.4900	-3.838%	10	521	-28.522%
2026-06-29	128.2500	128.4500	111.4100	120.1000	+8.120%	61	524	-31.266%
2026-06-26	103.3700	111.0800	96.2800	111.0800	+69.899%	32	531	-25.684%
2026-06-25	72.5000	72.5000	61.4000	65.3800	+10.272%	19	538	+26.262%
2026-06-24	55.1500	59.2900	55.1500	59.2900	+6.829%	2	537	+39.231%
2026-06-23	48.6000	55.8500	48.5000	55.5000	-0.538%	29	536	+48.739%
2026-06-22	52.4400	57.1700	52.4400	55.8000	+4.143%	9	532	+47.939%
2026-06-18	53.7000	53.7000	49.8500	53.5800	-11.365%	4	525	+54.069%
2026-06-17	58.0000	60.4500	58.0000	60.4500	-9.002%	2	525	+36.559%
2026-06-16	64.6500	67.0000	64.6500	66.4300	+0.682%	17	525	+24.266%
2026-06-15	66.9800	70.4000	64.7200	65.9800	-13.582%	16	523	+25.114%
2026-06-12	84.0300	84.0300	76.3500	76.3500	-18.386%	12	523	+8.120%
2026-06-11	78.7200	93.5500	78.7200	93.5500	-1.173%	4	524	-11.758%
2026-06-10	94.6600	94.6600	94.6600	94.6600	+10.856%	1	523	-12.793%
2026-06-09	85.0000	89.1700	84.6000	85.3900	-9.945%	7	523	-3.326%
2026-06-08	96.5600	105.6000	94.2000	94.8200	+10.358%	44	523	-12.940%
2026-06-05	90.3500	92.1800	85.9200	85.9200	+17.779%	29	533	-3.922%
2026-06-04	66.3200	81.2500	66.3200	72.9500	+29.161%	114	524	+13.160%
2026-06-03	56.1400	56.4800	56.1400	56.4800	+17.057%	2	623	+46.158%
2026-06-02	49.6700	50.2500	46.0200	48.2500	-7.832%	12	623	+71.088%
2026-06-01	56.7300	56.7300	50.9500	52.3500	-16.865%	112	623	+57.689%
2026-05-29	73.3500	73.3500	54.5500	62.9700	-16.397%	18	518	+31.094%
2026-05-28	62.0000	86.0900	62.0000	75.3200	+35.957%	38	514	+9.599%
2026-05-27	56.0000	58.4800	55.4000	55.4000	+2.214%	414	487	+49.007%
2026-05-26	51.1000	54.8000	48.0900	54.2000	+10.861%	9	143	+52.306%
2026-05-22	50.0000	50.0000	46.8000	48.8900	+19.975%	6	140	+68.848%
2026-05-21	38.0500	41.1000	38.0500	40.7500	+12.507%	8	142	+102.577%
2026-05-20	37.4500	38.0000	36.0000	36.2200	+16.538%	7	142	+127.913%
2026-05-19	31.0800	31.0800	31.0800	31.0800	+14.898%	1	138	+165.605%
2026-05-18	28.8000	28.8000	27.0500	27.0500	-15.863%	3	138	+205.176%
2026-05-15	32.8500	32.8500	32.1500	32.1500	+0.626%	2	138	+156.765%
2026-05-14	31.2300	32.0000	31.2300	31.9500	-3.182%	5	139	+158.372%
2026-05-13	30.3000	33.0000	30.3000	33.0000	+22.905%	6	139	+150.152%
2026-05-12	26.1000	26.8500	25.0000	26.8500	-2.257%	11	139	+207.449%
2026-05-06	28.0000	29.6000	27.4700	27.4700	-4.618%	6	139	+200.510%
2026-05-05	26.5000	28.8000	26.5000	28.8000	+21.263%	2	140	+186.632%
2026-05-04	22.2000	23.7500	22.2000	23.7500	-3.455%	3	140	+247.579%
2026-05-01	30.0000	30.0000	24.5800	24.6000	+17.143%	19	144	+235.569%
2026-04-30	18.5000	21.1000	18.3100	21.0000	+85.841%	103	144	+293.095%
2026-04-29	12.0000	12.0000	11.3000	11.3000	-12.674%	6	238	+630.531%
2026-04-28	12.9400	12.9400	12.9400	12.9400	-11.370%	1	236	+537.944%
2026-04-27	14.6000	14.6000	14.6000	14.6000	-2.145%	9	236	+465.411%
2026-04-24	16.2000	16.2000	14.6000	14.9200	-21.474%	14	236	+453.284%
2026-04-15	20.5000	20.6000	19.0000	19.0000	-13.043%	8	223	+334.474%
2026-04-14	22.4500	22.4500	21.8500	21.8500	-16.603%	4	216	+277.803%
2026-04-13	26.2000	26.2000	26.2000	26.2000	-2.056%	3	220	+215.076%
2026-04-10	26.8500	27.0500	26.7000	26.7500	-18.693%	6	223	+208.598%
2026-04-09	29.8000	32.9000	29.8000	32.9000	+2.333%	4	217	+150.912%
2026-04-08	32.1500	32.2000	32.1500	32.1500	+26.575%	8	213	+156.765%
2026-04-07	25.4000	25.4000	25.4000	25.4000	-20.126%	1	211	+225.000%
2026-04-02	36.0000	36.0000	31.8000	31.8000	-18.878%	9	206	+159.591%
2026-04-01	36.9500	41.2000	36.1000	39.2000	+58.704%	84	206	+110.587%
2026-03-27	23.9000	24.7000	23.7000	24.7000	-2.178%	22	167	+234.211%
2026-03-26	25.2500	25.2500	25.2500	25.2500	-13.823%	4	155	+226.931%
2026-03-25	29.2000	29.3000	28.2500	29.3000	+13.963%	12	156	+181.741%
2026-03-24	26.7500	26.7500	25.7100	25.7100	-12.253%	2	145	+221.081%
2026-03-20	30.7200	30.7200	29.3000	29.3000	-5.636%	3	144	+181.741%
2026-03-18	31.7000	31.7000	30.2000	31.0500	-7.452%	5	143	+165.862%
2026-03-17	43.6500	43.6500	33.5500	33.5500	-35.666%	12	141	+146.051%
2026-03-13	52.1500	52.1500	52.1500	52.1500	-4.452%	1	141	+58.293%
2026-03-11	54.5800	54.5800	54.5800	54.5800	+4.559%	1	140	+51.246%
2026-03-06	50.6500	52.2000	50.6500	52.2000	-11.525%	2	140	+58.142%
2026-03-03	59.0000	59.0000	59.0000	59.0000	-13.553%	1	140	+39.915%
2026-02-27	66.2000	68.2500	66.2000	68.2500	+8.162%	2	140	+20.952%
2026-02-26	63.1000	63.1000	63.1000	63.1000	-23.515%	1	138	+30.824%
2026-02-23	82.5000	82.5000	82.5000	82.5000	+31.369%	1	137	+0.061%
2026-02-20	60.7500	62.8000	60.7500	62.8000	-0.790%	10	138	+31.449%
2026-02-19	60.0000	63.3000	60.0000	63.3000	-15.318%	2	135	+30.411%
2026-02-17	74.9500	74.9500	74.7000	74.7500	+8.727%	3	134	+10.435%
2026-02-10	71.3000	71.3000	68.2500	68.7500	-12.975%	26	132	+20.073%
2026-02-09	99.8000	99.8000	79.0000	79.0000	-3.834%	2	131	+4.494%
2026-02-06	75.0100	82.1500	75.0100	82.1500	+17.023%	8	130	+0.487%
2026-02-05	75.5000	75.5000	70.2000	70.2000	-14.754%	2	129	+17.593%
2026-02-02	82.3500	82.3500	82.3500	82.3500	+23.223%	2	127	+0.243%
2026-01-28	66.8300	66.8300	66.8300	66.8300	-26.874%	1	127	+23.522%
2026-01-23	92.0500	92.1700	91.3900	91.3900	-7.827%	36	128	-9.673%
2026-01-22	96.5900	99.1500	96.5900	99.1500	+22.061%	4	106	-16.742%
2026-01-20	80.5500	81.2300	80.5500	81.2300	+3.928%	4	104	+1.625%
2026-01-15	82.5900	82.5900	73.9100	78.1600	-17.509%	14	103	+5.617%
2026-01-14	94.7500	94.7500	94.7500	94.7500	-6.834%	1	104	-12.876%
2026-01-13	101.7000	101.7000	101.7000	101.7000	+2.541%	1	103	-18.830%
2026-01-09	100.2900	100.2900	99.1800	99.1800	+0.182%	4	103	-16.767%
2026-01-08	117.6800	117.6800	99.0000	99.0000	-10.811%	5	103	-16.616%
2026-01-07	111.0000	111.0000	111.0000	111.0000	+27.440%	1	102	-25.631%
2026-01-06	87.7000	87.7000	87.1000	87.1000	+8.105%	2	102	-5.224%
2026-01-05	94.5000	94.5000	80.0800	80.5700	-15.368%	15	102	+2.457%
2026-01-02	94.1600	95.4800	94.1600	95.2000	-2.996%	17	102	-13.288%
2025-12-31	98.1400	98.1400	98.1400	98.1400	-1.248%	1	102	-15.885%
2025-12-30	99.3800	99.3800	99.3800	99.3800	-2.377%	1	102	-16.935%
2025-12-26	101.8000	101.8000	101.8000	101.8000	-1.955%	1	102	-18.910%
2025-12-19	104.2600	104.6000	103.8300	103.8300	+7.484%	4	102	-20.495%
2025-12-16	97.0500	97.0500	96.6000	96.6000	-6.386%	2	102	-14.545%
2025-12-15	103.0000	103.1900	103.0000	103.1900	+33.476%	3	102	-20.002%
2025-12-04	77.0000	77.3100	77.0000	77.3100	-24.132%	2	102	+6.778%
2025-12-01	101.9000	101.9000	101.9000	101.9000	-12.382%	1	102	-18.989%
2025-11-25	116.4000	116.4000	116.3000	116.3000	+10.762%	2	102	-29.020%
2025-11-24	105.0000	105.0000	105.0000	105.0000	+6.848%	5	102	-21.381%
2025-11-18	98.2700	98.2700	98.2700	98.2700	+2.793%	1	100	-15.997%
2025-11-17	95.6000	95.6000	95.6000	95.6000	+7.416%	1	99	-13.651%
2025-11-12	89.0000	89.0000	89.0000	89.0000	+253.877%	1	98	-7.247%
2025-10-28	25.2000	25.8000	25.1500	25.1500	+5.895%	8	98	+228.231%
2025-10-21	23.7500	23.7500	23.7500	23.7500	+6.264%	1	98	+247.579%
2025-10-20	22.5000	22.5000	22.3500	22.3500	-30.482%	2	98	+269.351%
2025-10-06	32.1500	32.1500	32.1500	32.1500	+175.966%	1	98	+156.765%
2025-09-30	11.6000	11.6500	11.5500	11.6500	+20.227%	6	97	+608.584%
2025-09-25	10.2000	11.1500	9.6900	9.6900	-31.761%	7	97	+751.909%
2025-09-22	14.2000	14.2000	14.2000	14.2000	+7.576%	2	92	+481.338%
2025-09-19	12.9500	13.2500	12.9000	13.2000	-12.871%	14	92	+525.379%
2025-09-16	15.0000	15.1500	14.5500	15.1500	+11.397%	8	92	+444.884%
2025-09-15	13.5000	13.6000	13.5000	13.6000	+126.667%	2	91	+506.985%
2025-08-08	6.4500	6.4500	6.0000	6.0000	-24.051%	10	91	+1,275.833%
2025-08-07	8.7700	8.9200	7.9000	7.9000	-56.111%	23	81	+944.937%
2025-08-06	17.9000	18.0100	17.9000	18.0000	+9.823%	10	60	+358.611%
2025-07-31	19.1100	19.1100	16.3900	16.3900	-18.700%	10	50	+403.661%
2025-07-29	19.1200	20.1600	19.1200	20.1600	-4.455%	5	40	+309.474%
2025-07-17	20.2900	21.1000	20.2900	21.1000	-9.636%	5	35	+291.232%
2025-07-08	23.2000	23.6000	23.1000	23.3500	+2.909%	18	30	+253.533%
2025-07-02	22.6900	22.6900	22.6900	22.6900	-11.609%	1	30	+263.817%
2025-06-27	27.2000	27.2000	25.6700	25.6700	+2.762%	15	30	+221.582%
2025-06-24	23.5900	24.9800	23.5900	24.9800	-3.552%	5	15	+230.464%
2025-06-20	23.9300	25.9000	23.9300	25.9000	0.000%	20	10	+218.726%