Dark

LLY20260918C1200
LLY Sep 18 2026 1200.00 Call (LLY260918C01200000)
option OPRA

EOD

Jul 24, 2026

76.20+6.276%(+4.50)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	77.0000	81.9000	74.3800	76.2000	+6.276%	34	1,132	0.000%
2026-07-23	62.0000	72.2500	62.0000	71.7000	+21.217%	7	1,133	+6.276%
2026-07-22	59.6700	60.1400	57.6600	59.1500	-4.597%	37	1,132	+28.825%
2026-07-21	56.5000	66.9000	56.5000	62.0000	+9.618%	83	1,153	+22.903%
2026-07-20	75.0000	75.0000	56.5600	56.5600	-22.414%	52	1,153	+34.724%
2026-07-17	65.4400	74.5800	65.4400	72.9000	+9.955%	45	1,162	+4.527%
2026-07-16	60.0000	76.3000	57.1100	66.3000	+9.100%	60	1,139	+14.932%
2026-07-15	53.9000	61.1900	53.3800	60.7700	-1.952%	130	1,149	+25.391%
2026-07-14	67.0000	67.0000	58.7400	61.9800	-21.544%	68	1,139	+22.943%
2026-07-13	70.0000	82.0000	69.7900	79.0000	-1.250%	41	1,140	-3.544%
2026-07-10	81.5000	84.2800	75.0000	80.0000	-12.310%	43	1,134	-4.750%
2026-07-09	99.3000	106.0000	87.8500	91.2300	-7.475%	487	1,138	-16.475%
2026-07-08	102.0300	110.0000	98.0000	98.6000	-11.964%	20	1,008	-22.718%
2026-07-07	110.0000	120.0000	107.0500	112.0000	+18.921%	20	1,003	-31.964%
2026-07-06	85.0000	98.3000	83.5000	94.1800	+0.997%	29	1,008	-19.091%
2026-07-02	92.0000	109.4600	92.0000	93.2500	+8.116%	35	1,021	-18.284%
2026-07-01	99.0000	99.0000	76.8900	86.2500	-8.245%	124	1,021	-11.652%
2026-06-30	101.5000	103.6200	89.4100	94.0000	-15.597%	80	974	-18.936%
2026-06-29	110.0000	117.9400	95.3000	111.3700	+9.605%	57	994	-31.579%
2026-06-26	56.1500	102.2500	56.1500	101.6100	+78.263%	363	995	-25.007%
2026-06-25	56.1500	64.1000	52.5000	57.0000	+9.510%	60	1,173	+33.684%
2026-06-24	54.3500	54.9000	47.3000	52.0500	+6.442%	90	1,158	+46.398%
2026-06-23	47.3300	49.7200	42.4000	48.9000	+4.153%	120	1,088	+55.828%
2026-06-22	49.2500	55.0000	44.3500	46.9500	+5.648%	35	985	+62.300%
2026-06-18	52.9200	53.5000	43.0000	44.4400	-10.673%	38	994	+71.467%
2026-06-17	52.0500	53.7500	49.7500	49.7500	-9.545%	18	994	+53.166%
2026-06-16	67.0000	67.0000	55.0000	55.0000	-9.836%	111	994	+38.545%
2026-06-15	57.0000	62.8000	57.0000	61.0000	-9.091%	36	892	+24.918%
2026-06-12	76.8000	76.8000	66.8000	67.1000	-21.059%	12	888	+13.562%
2026-06-11	72.1500	86.8000	72.1500	85.0000	+17.080%	164	868	-10.353%
2026-06-10	81.0000	85.1800	72.6000	72.6000	-3.135%	37	903	+4.959%
2026-06-09	90.3200	90.3200	74.7500	74.9500	-7.469%	69	898	+1.668%
2026-06-08	85.0000	97.3500	79.7500	81.0000	+14.085%	94	888	-5.926%
2026-06-05	75.8500	85.0000	71.0000	71.0000	+7.739%	271	885	+7.324%
2026-06-04	50.9400	74.9000	50.9400	65.9000	+24.905%	255	962	+15.630%
2026-06-03	45.5100	52.7600	45.5100	52.7600	+19.637%	21	977	+44.428%
2026-06-02	47.0000	47.0000	42.5000	44.1000	-7.353%	37	979	+72.789%
2026-06-01	50.2400	50.2400	45.0000	47.6000	-12.015%	46	987	+60.084%
2026-05-29	63.0000	63.0000	50.0500	54.1000	-21.571%	45	996	+40.850%
2026-05-28	61.1700	78.4300	61.1700	68.9800	+36.865%	82	984	+10.467%
2026-05-27	50.0000	53.0000	48.6000	50.4000	+17.209%	74	1,001	+51.190%
2026-05-26	43.1700	48.8000	43.0000	43.0000	-1.647%	123	955	+77.209%
2026-05-22	41.0200	43.7500	41.0200	43.7200	+17.844%	28	913	+74.291%
2026-05-21	33.5000	37.5500	31.3000	37.1000	+30.084%	42	902	+105.391%
2026-05-20	35.3100	35.3100	28.5200	28.5200	-8.000%	6	902	+167.181%
2026-05-19	27.5000	31.0000	27.1400	31.0000	+39.577%	37	898	+145.806%
2026-05-18	24.0000	25.0000	22.0000	22.2100	-18.495%	21	898	+243.089%
2026-05-15	28.7000	29.0000	26.3500	27.2500	-4.386%	190	898	+179.633%
2026-05-14	27.5000	28.6800	27.0000	28.5000	-5.126%	17	729	+167.368%
2026-05-13	25.2500	30.8500	25.2500	30.0400	+23.520%	83	705	+153.662%
2026-05-12	22.3500	24.5000	21.8500	24.3200	+21.905%	36	705	+213.322%
2026-05-11	22.4000	25.5000	19.9500	19.9500	+14.000%	10	705	+281.955%
2026-05-08	17.0000	17.5000	16.7500	17.5000	-13.793%	11	716	+335.429%
2026-05-07	20.5000	20.5000	19.8500	20.3000	-17.143%	8	714	+275.369%
2026-05-06	23.8500	24.5000	23.8500	24.5000	-0.890%	22	719	+211.020%
2026-05-05	23.2200	25.3300	23.2200	24.7200	+12.109%	37	717	+208.252%
2026-05-04	20.7000	22.3000	20.3000	22.0500	-0.810%	13	703	+245.578%
2026-05-01	25.0000	25.7500	21.0000	22.2300	+21.675%	9	713	+242.780%
2026-04-30	15.0000	18.5500	13.8000	18.2700	+89.326%	126	713	+317.077%
2026-04-29	10.0000	10.1000	9.6000	9.6500	-15.721%	17	727	+689.637%
2026-04-28	11.4500	11.4500	11.4500	11.4500	-9.913%	1	714	+565.502%
2026-04-27	12.5100	12.7100	12.5100	12.7100	-9.214%	2	713	+499.528%
2026-04-24	14.7500	14.7500	12.3000	14.0000	-25.926%	32	712	+444.286%
2026-04-22	17.9000	18.9000	17.7500	18.9000	+27.703%	9	728	+303.175%
2026-04-21	15.8000	15.8000	14.5000	14.8000	-21.485%	10	725	+414.865%
2026-04-17	19.4000	20.3500	18.8500	18.8500	+7.714%	3	725	+304.244%
2026-04-16	18.1000	18.1000	17.1500	17.5000	-1.575%	27	726	+335.429%
2026-04-15	19.9300	19.9300	16.4500	17.7800	-10.020%	20	719	+328.571%
2026-04-14	22.0000	22.0000	19.7600	19.7600	-7.664%	3	724	+285.628%
2026-04-13	23.1000	23.1000	21.4000	21.4000	-8.155%	5	725	+256.075%
2026-04-10	24.1000	24.9000	23.3000	23.3000	-17.813%	63	725	+227.039%
2026-04-09	24.7000	29.5500	24.6000	28.3500	+3.656%	23	713	+168.783%
2026-04-08	25.6000	29.5500	25.0000	27.3500	+10.505%	25	709	+178.611%
2026-04-07	25.0500	25.0500	23.5000	24.7500	-1.000%	12	708	+207.879%
2026-04-06	26.0000	26.0000	24.6600	25.0000	-11.817%	4	703	+204.800%
2026-04-02	32.4000	32.4000	28.3500	28.3500	-20.141%	28	679	+168.783%
2026-04-01	26.5500	36.8500	26.5500	35.5000	+47.917%	20	679	+114.648%
2026-03-31	24.2100	24.2100	24.0000	24.0000	+12.570%	3	672	+217.500%
2026-03-30	21.7100	21.7100	20.8000	21.3200	-3.660%	52	670	+257.411%
2026-03-27	21.6000	22.1400	21.0000	22.1300	-12.530%	54	720	+244.329%
2026-03-25	25.3000	25.3000	25.3000	25.3000	+6.751%	1	757	+201.186%
2026-03-24	24.1000	24.1000	23.7000	23.7000	-3.462%	4	756	+221.519%
2026-03-23	27.0200	27.9700	24.2000	24.5500	-7.008%	329	755	+210.387%
2026-03-20	26.9000	26.9000	26.4000	26.4000	-8.492%	4	657	+188.636%
2026-03-19	26.8500	28.8500	26.8500	28.8500	+2.962%	32	657	+164.125%
2026-03-18	33.6500	33.6500	28.0200	28.0200	-9.320%	2	657	+171.949%
2026-03-17	36.5500	36.5500	29.6000	30.9000	-29.645%	22	657	+146.602%
2026-03-16	43.9200	43.9200	43.9200	43.9200	-7.634%	6	659	+73.497%
2026-03-13	48.9000	48.9500	47.5500	47.5500	+3.595%	6	659	+60.252%
2026-03-12	45.9000	45.9000	45.9000	45.9000	-10.334%	1	655	+66.013%
2026-03-10	52.2900	52.5600	51.1900	51.1900	-1.254%	3	655	+48.857%
2026-03-06	46.9000	51.8400	46.9000	51.8400	+9.137%	8	654	+46.991%
2026-03-05	49.1000	50.2500	47.0000	47.5000	-10.055%	16	654	+60.421%
2026-03-04	53.3800	53.7000	52.3000	52.8100	-6.614%	144	654	+44.291%
2026-03-03	55.0000	57.9500	53.9500	56.5500	-1.823%	10	622	+34.748%
2026-03-02	70.0500	70.0500	57.6000	57.6000	-12.128%	5	618	+32.292%
2026-02-27	63.4000	65.5500	63.4000	65.5500	+19.182%	32	616	+16.247%
2026-02-26	59.3000	59.3000	55.0000	55.0000	-12.351%	8	587	+38.545%
2026-02-25	65.1500	68.4200	62.0000	62.7500	-9.386%	23	565	+21.434%
2026-02-24	68.8500	69.2500	68.8500	69.2500	-6.859%	4	565	+10.036%
2026-02-23	65.8000	74.3500	65.8000	74.3500	+30.324%	5	561	+2.488%
2026-02-20	60.5000	60.5000	56.2500	57.0500	-4.279%	29	562	+33.567%
2026-02-19	55.0000	59.6000	55.0000	59.6000	+3.472%	8	553	+27.852%
2026-02-18	65.3500	65.4100	57.6000	57.6000	-18.873%	21	546	+32.292%
2026-02-17	70.3500	71.0000	70.3500	71.0000	-0.699%	2	530	+7.324%
2026-02-13	73.8200	73.8200	71.2000	71.5000	+0.042%	3	529	+6.573%
2026-02-12	59.3000	72.5500	59.0000	71.4700	+21.136%	58	529	+6.618%
2026-02-11	62.6400	62.6400	59.0000	59.0000	-7.130%	5	503	+29.153%
2026-02-10	67.6500	67.6500	63.5300	63.5300	-11.617%	3	501	+19.943%
2026-02-09	88.0000	88.0000	71.8800	71.8800	-2.812%	10	499	+6.010%
2026-02-06	76.0500	76.0500	67.0000	73.9600	+15.925%	96	501	+3.029%
2026-02-05	77.0000	77.0000	63.8000	63.8000	-33.886%	18	419	+19.436%
2026-02-04	86.4500	99.4300	79.7100	96.5000	+61.913%	220	410	-21.036%
2026-02-03	60.7800	61.0000	59.6000	59.6000	-20.713%	3	358	+27.852%
2026-02-02	74.6600	75.1700	74.6600	75.1700	+3.170%	2	358	+1.370%
2026-01-30	71.4500	72.8600	71.4400	72.8600	+9.646%	30	357	+4.584%
2026-01-29	66.5500	66.5500	64.9300	66.4500	+6.371%	3	347	+14.673%
2026-01-28	63.9700	63.9700	62.4700	62.4700	-25.275%	2	347	+21.979%
2026-01-27	83.6000	83.6000	83.6000	83.6000	-10.059%	2	347	-8.852%
2026-01-22	95.0000	95.0000	92.9500	92.9500	+24.681%	2	347	-18.020%
2026-01-20	74.5500	74.5500	74.5500	74.5500	-2.230%	1	346	+2.213%
2026-01-16	76.2500	76.2500	76.2500	76.2500	+6.494%	1	345	-0.066%
2026-01-15	78.0000	78.0000	66.2000	71.6000	-18.097%	14	345	+6.425%
2026-01-14	91.9000	91.9000	87.4200	87.4200	-3.189%	3	348	-12.835%
2026-01-13	90.3000	90.3000	90.3000	90.3000	-2.642%	1	348	-15.615%
2026-01-09	103.5400	105.0000	92.7500	92.7500	-4.303%	9	347	-17.844%
2026-01-08	109.1500	109.1500	94.0000	96.9200	-6.185%	21	344	-21.378%
2026-01-07	108.4000	108.4000	103.3000	103.3100	+27.151%	94	337	-26.241%
2026-01-06	82.7500	82.7500	81.2500	81.2500	+7.516%	6	248	-6.215%
2026-01-05	78.8600	78.8600	75.5700	75.5700	-14.076%	20	256	+0.834%
2026-01-02	83.3600	87.9500	83.3600	87.9500	-4.402%	5	256	-13.360%
2025-12-31	92.0000	92.0000	92.0000	92.0000	-7.052%	1	255	-17.174%
2025-12-29	98.9800	98.9800	98.9800	98.9800	+4.741%	1	255	-23.015%
2025-12-26	94.8500	94.8500	94.5000	94.5000	-1.563%	3	254	-19.365%
2025-12-19	96.0000	99.0700	96.0000	96.0000	+1.266%	8	253	-20.625%
2025-12-18	95.0000	95.5400	94.8000	94.8000	+4.382%	42	247	-19.620%
2025-12-16	89.9000	90.8200	89.9000	90.8200	-1.368%	4	227	-16.098%
2025-12-15	92.0800	92.0800	92.0800	92.0800	+19.429%	3	229	-17.246%
2025-12-12	76.8000	78.9000	76.8000	77.1000	+10.143%	4	228	-1.167%
2025-12-11	70.0000	70.0000	70.0000	70.0000	+6.626%	2	225	+8.857%
2025-12-10	65.6500	65.6500	65.6500	65.6500	-6.214%	3	225	+16.070%
2025-12-09	69.6000	70.0000	69.6000	70.0000	+6.870%	2	228	+8.857%
2025-12-08	67.9500	67.9500	65.4000	65.5000	-7.876%	3	229	+16.336%
2025-12-05	71.6000	71.6000	71.1000	71.1000	-0.781%	2	230	+7.173%
2025-12-04	71.5700	71.6600	71.5700	71.6600	-12.235%	4	232	+6.335%
2025-12-03	84.0000	85.4500	81.6500	81.6500	-10.255%	57	230	-6.675%
2025-12-02	95.3000	95.3000	89.0000	90.9800	-10.161%	114	210	-16.245%
2025-11-28	101.3300	101.3300	101.2700	101.2700	+6.209%	4	176	-24.756%
2025-11-20	97.8900	97.8900	95.3000	95.3500	-4.315%	5	174	-20.084%
2025-11-19	86.0000	99.6500	86.0000	99.6500	+7.555%	5	178	-23.532%
2025-11-18	89.2500	92.6500	88.3500	92.6500	+2.206%	4	176	-17.755%
2025-11-17	86.6100	90.6500	86.6100	90.6500	+3.837%	4	173	-15.940%
2025-11-13	81.7100	92.0700	81.7100	87.3000	+6.243%	7	176	-12.715%
2025-11-12	82.1700	82.1700	82.1700	82.1700	+14.125%	8	176	-7.265%
2025-11-11	72.0000	72.0000	72.0000	72.0000	+10.362%	1	168	+5.833%
2025-11-10	62.0000	66.5600	62.0000	65.2400	+49.977%	10	167	+16.800%
2025-11-07	46.3500	46.3500	43.5000	43.5000	-20.909%	17	167	+75.172%
2025-11-06	55.0000	55.0000	55.0000	55.0000	-1.803%	1	154	+38.545%
2025-11-05	56.0100	56.0100	56.0100	56.0100	+34.964%	1	154	+36.047%
2025-11-04	38.1000	41.5000	38.1000	41.5000	+6.410%	2	154	+83.614%
2025-11-03	35.7700	39.0000	35.7700	39.0000	+30.000%	36	145	+95.385%
2025-10-31	30.0000	30.0000	30.0000	30.0000	+17.647%	1	145	+154.000%
2025-10-30	25.0500	25.5000	25.0500	25.5000	+10.533%	2	145	+198.824%
2025-10-29	23.0700	23.0700	23.0700	23.0700	-0.432%	1	144	+230.299%
2025-10-28	23.2900	23.4700	23.0000	23.1700	-1.530%	86	144	+228.874%
2025-10-27	23.1400	24.1600	23.0000	23.5300	-0.297%	98	168	+223.842%
2025-10-23	23.2500	23.6000	23.2500	23.6000	+12.919%	2	168	+222.881%
2025-10-21	20.9000	20.9000	20.9000	20.9000	+1.951%	2	167	+264.593%
2025-10-20	20.5000	20.5000	20.0000	20.5000	+8.638%	5	169	+271.707%
2025-10-17	19.5500	19.5500	18.8700	18.8700	-18.488%	3	165	+303.816%
2025-10-13	25.5000	25.5000	23.1500	23.1500	-21.525%	2	165	+229.158%
2025-10-10	29.5000	29.5000	29.5000	29.5000	+0.170%	1	165	+158.305%
2025-10-09	32.0000	32.0000	29.4500	29.4500	+3.697%	4	166	+158.744%
2025-10-06	29.2000	29.2000	28.4000	28.4000	+0.709%	3	166	+168.310%
2025-10-03	26.8000	28.2000	25.2900	28.2000	+17.992%	13	164	+170.213%
2025-10-02	24.4500	24.4500	23.9000	23.9000	-0.417%	2	162	+218.828%
2025-10-01	17.9500	24.0000	17.9500	24.0000	+70.092%	11	161	+217.500%
2025-09-30	10.6000	14.4500	10.3000	14.1100	+39.703%	11	156	+440.043%
2025-09-29	10.0500	10.2500	9.7500	10.1000	-0.493%	40	158	+654.455%
2025-09-25	10.0000	10.1500	9.2000	10.1500	-19.444%	6	138	+650.739%
2025-09-23	12.0000	12.6000	12.0000	12.6000	-3.374%	4	132	+504.762%
2025-09-22	12.7700	13.0400	12.7700	13.0400	+1.085%	5	130	+484.356%
2025-09-19	11.6000	12.9000	11.6000	12.9000	-3.226%	4	129	+490.698%
2025-09-16	13.3300	13.3300	13.3300	13.3300	+22.294%	2	128	+471.643%
2025-09-15	10.9000	10.9000	10.9000	10.9000	-11.382%	2	128	+599.083%
2025-09-12	12.1000	12.3000	12.1000	12.3000	-11.191%	3	130	+519.512%
2025-09-11	12.6500	13.8500	12.6500	13.8500	+6.950%	4	129	+450.181%
2025-09-10	12.1000	12.9500	11.9500	12.9500	+1.014%	25	127	+488.417%
2025-09-09	12.8100	12.8200	12.8100	12.8200	+10.043%	3	120	+494.384%
2025-09-08	10.2500	11.6500	10.1000	11.6500	+11.483%	6	120	+554.077%
2025-09-05	10.2500	10.4500	10.2500	10.4500	-0.476%	2	118	+629.187%
2025-09-02	10.5000	10.5000	10.5000	10.5000	-8.696%	1	117	+625.714%
2025-08-29	11.6000	11.6000	11.5000	11.5000	-6.046%	7	117	+562.609%
2025-08-28	12.2400	12.2400	12.2400	12.2400	-6.920%	1	117	+522.549%
2025-08-27	13.2800	13.3000	13.1500	13.1500	+14.847%	17	117	+479.468%
2025-08-26	11.2000	11.4500	11.1000	11.4500	+4.091%	22	112	+565.502%
2025-08-21	11.0000	11.1700	10.7600	11.0000	-14.729%	27	113	+592.727%
2025-08-18	12.2500	12.9000	12.2500	12.9000	+16.216%	2	104	+490.698%
2025-08-15	10.5500	11.1000	10.5500	11.1000	+25.708%	2	104	+586.486%
2025-08-14	8.8300	8.8300	8.8300	8.8300	+53.565%	1	102	+762.967%
2025-08-12	5.7500	5.7500	5.7500	5.7500	-16.058%	1	102	+1,225.217%
2025-08-11	6.2000	6.9500	6.2000	6.8500	+17.094%	7	102	+1,012.409%
2025-08-08	5.8500	5.8500	5.4000	5.8500	-16.429%	12	96	+1,202.564%
2025-08-07	7.9700	8.1900	7.0000	7.0000	-57.447%	24	85	+988.571%
2025-08-06	16.3000	16.4500	16.3000	16.4500	-10.549%	10	62	+363.222%
2025-08-05	18.4000	18.4000	18.3900	18.3900	-0.433%	2	52	+314.356%
2025-08-04	18.5000	18.5000	18.4700	18.4700	+24.043%	2	52	+312.561%
2025-07-31	17.5100	17.5100	14.8900	14.8900	-17.278%	10	52	+411.753%
2025-07-29	17.3200	18.3800	17.3200	18.0000	-35.714%	6	42	+323.333%
2025-07-28	28.0000	28.0000	28.0000	28.0000	+45.379%	1	36	+172.143%
2025-07-17	18.4900	19.2600	18.4900	19.2600	-8.067%	5	37	+295.639%
2025-07-08	21.1000	21.1000	20.9500	20.9500	+1.798%	2	34	+263.723%
2025-07-02	20.5800	20.5800	20.5800	20.5800	-11.293%	1	33	+270.262%
2025-06-30	23.2000	23.2000	23.2000	23.2000	-1.193%	3	33	+228.448%
2025-06-27	24.9800	24.9800	23.4800	23.4800	-13.037%	15	30	+224.532%
2025-06-25	27.0000	27.0000	27.0000	27.0000	+17.904%	1	15	+182.222%
2025-06-24	21.6100	22.9000	21.6100	22.9000	-4.184%	5	15	+232.751%
2025-06-20	21.8300	23.9000	21.8300	23.9000	0.000%	20	10	+218.828%