Dark

LLY20260918C1220
LLY Sep 18 2026 1220.00 Call (LLY260918C01220000)
option OPRA

EOD

Jul 24, 2026

66.50+6.315%(+3.95)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	70.5000	70.5000	66.5000	66.5000	+6.315%	11	650	0.000%
2026-07-23	56.5000	65.5000	56.5000	62.5500	+21.339%	38	649	+6.315%
2026-07-22	52.6000	55.3500	51.2000	51.5500	-7.782%	4	638	+29.001%
2026-07-21	48.3400	55.9000	48.3400	55.9000	+9.479%	6	640	+18.962%
2026-07-20	65.6200	65.6200	50.3200	51.0600	-19.489%	32	642	+30.239%
2026-07-17	65.0000	66.9500	62.9000	63.4200	+7.492%	14	643	+4.857%
2026-07-16	50.0100	60.9700	50.0100	59.0000	+20.753%	5	645	+12.712%
2026-07-15	49.4000	49.4000	46.7900	48.8600	-10.447%	27	647	+36.103%
2026-07-14	59.9000	59.9000	51.8500	54.5600	-21.923%	17	641	+21.884%
2026-07-13	60.0700	70.5500	60.0700	69.8800	-0.908%	22	635	-4.837%
2026-07-10	68.9300	71.3500	67.8000	70.5200	-16.197%	22	631	-5.701%
2026-07-09	91.5000	91.5000	77.3500	84.1500	-8.860%	52	620	-20.974%
2026-07-08	88.1900	98.3300	88.1900	92.3300	-9.017%	30	604	-27.976%
2026-07-07	100.0000	103.0000	97.6500	101.4800	+21.810%	21	599	-34.470%
2026-07-06	83.0000	85.5100	77.8700	83.3100	-1.467%	42	605	-20.178%
2026-07-02	74.0000	100.0000	74.0000	84.5500	+12.419%	41	567	-21.348%
2026-07-01	76.0100	79.1000	73.7500	75.2100	-8.836%	17	567	-11.581%
2026-06-30	91.0000	92.8000	82.5000	82.5000	-17.302%	10	569	-19.394%
2026-06-29	105.6500	105.8500	86.6600	99.7600	+9.446%	42	571	-33.340%
2026-06-26	60.1000	94.2500	60.0500	91.1500	+90.094%	323	555	-27.043%
2026-06-25	48.1500	48.1500	47.9500	47.9500	+10.995%	10	494	+38.686%
2026-06-24	47.6000	47.8500	43.2000	43.2000	+7.731%	9	492	+53.935%
2026-06-23	40.4200	40.4200	36.9000	40.1000	-3.070%	49	498	+65.835%
2026-06-22	37.8600	45.0000	37.8600	41.3700	+7.875%	19	484	+60.745%
2026-06-18	38.7300	38.7300	38.3500	38.3500	-26.250%	4	476	+73.403%
2026-06-16	60.7000	60.7000	52.0000	52.0000	-3.882%	10	476	+27.885%
2026-06-15	53.2700	55.5500	53.2700	54.1000	-12.573%	9	470	+22.921%
2026-06-12	63.6500	63.6500	61.8800	61.8800	-15.000%	7	463	+7.466%
2026-06-11	72.8000	72.8000	72.8000	72.8000	+11.914%	1	468	-8.654%
2026-06-10	70.1300	70.1300	65.0500	65.0500	-10.338%	2	467	+2.229%
2026-06-09	72.0000	77.3000	69.3000	72.5500	-7.931%	11	466	-8.339%
2026-06-08	80.2300	85.5000	78.0000	78.8000	+13.170%	11	462	-15.609%
2026-06-05	74.0000	74.2500	69.6300	69.6300	+20.425%	5	462	-4.495%
2026-06-04	59.1000	69.2500	57.6100	57.8200	+49.406%	41	464	+15.012%
2026-06-02	38.7000	38.7000	38.7000	38.7000	-4.727%	5	451	+71.835%
2026-06-01	42.3900	42.3900	40.6200	40.6200	-10.232%	53	451	+63.712%
2026-05-29	46.6000	47.1500	45.2500	45.2500	-27.075%	161	491	+46.961%
2026-05-28	60.6500	68.0000	60.6500	62.0500	+37.279%	25	368	+7.172%
2026-05-27	42.8500	46.7900	42.8500	45.2000	+12.690%	25	351	+47.124%
2026-05-26	39.8300	43.5000	39.8300	40.1100	+3.777%	25	331	+65.794%
2026-05-22	37.8000	41.9500	37.5500	38.6500	+31.552%	45	335	+72.057%
2026-05-21	29.3800	29.3800	29.3800	29.3800	+39.705%	1	316	+126.344%
2026-05-18	20.9000	21.0300	20.9000	21.0300	-10.320%	9	316	+216.215%
2026-05-15	23.2500	23.5500	23.2500	23.4500	-0.929%	8	316	+183.582%
2026-05-14	24.1500	24.1500	23.6700	23.6700	-10.646%	3	313	+180.946%
2026-05-13	22.0200	26.8500	22.0200	26.4900	+33.518%	254	84	+151.038%
2026-05-12	19.8400	19.8400	19.8400	19.8400	+12.727%	1	84	+235.181%
2026-05-11	18.1400	18.1400	17.6000	17.6000	-13.514%	6	84	+277.841%
2026-05-07	20.3500	20.3500	20.3500	20.3500	-3.003%	1	78	+226.781%
2026-05-06	21.0900	21.0900	20.9800	20.9800	-3.540%	2	78	+216.969%
2026-05-05	21.7500	21.7500	21.7500	21.7500	+13.281%	1	78	+205.747%
2026-05-04	18.7000	19.3500	18.7000	19.2000	+0.787%	7	77	+246.354%
2026-05-01	18.9000	19.1600	18.9000	19.0500	+27.852%	6	82	+249.081%
2026-04-30	12.0000	14.9500	12.0000	14.9000	+49.000%	12	82	+346.309%
2026-04-28	10.0000	10.0000	10.0000	10.0000	-6.542%	1	85	+565.000%
2026-04-27	11.2000	11.2000	10.7000	10.7000	-14.056%	3	84	+521.495%
2026-04-24	11.5000	12.4500	11.5000	12.4500	-27.826%	11	83	+434.137%
2026-04-17	17.6500	17.6500	16.8500	17.2500	-16.867%	3	92	+285.507%
2026-04-10	21.0500	21.3700	20.7500	20.7500	-10.753%	18	89	+220.482%
2026-04-09	21.9500	23.2500	21.9500	23.2500	-6.627%	3	84	+186.022%
2026-04-08	24.4000	26.0500	24.4000	24.9000	+12.517%	14	83	+167.068%
2026-04-06	22.1300	22.1300	22.1300	22.1300	-14.225%	1	87	+200.497%
2026-04-02	27.7500	27.8000	25.8000	25.8000	-18.483%	5	88	+157.752%
2026-04-01	31.0000	31.6500	31.0000	31.6500	+50.714%	4	88	+110.111%
2026-03-24	20.8500	21.1000	20.8500	21.0000	-4.110%	4	86	+216.667%
2026-03-23	21.9000	21.9000	21.9000	21.9000	-7.789%	6	85	+203.653%
2026-03-20	25.1500	25.1500	23.7500	23.7500	-5.378%	4	85	+180.000%
2026-03-19	25.8000	25.8000	25.1000	25.1000	-22.171%	2	85	+164.940%
2026-03-17	32.6500	32.6500	32.2500	32.2500	-25.261%	3	85	+106.202%
2026-03-13	42.1000	43.1500	42.1000	43.1500	+7.472%	2	84	+54.114%
2026-03-12	40.1500	40.1500	40.1500	40.1500	-12.144%	2	84	+65.629%
2026-03-11	45.7000	45.7000	45.7000	45.7000	-4.692%	1	82	+45.514%
2026-03-10	48.6000	48.6500	47.9500	47.9500	-0.104%	5	81	+38.686%
2026-03-09	48.0000	48.0000	48.0000	48.0000	+9.464%	1	80	+38.542%
2026-03-06	43.8500	43.8500	43.8500	43.8500	+5.282%	1	81	+51.653%
2026-03-05	41.6500	41.6500	41.6500	41.6500	-14.035%	1	81	+59.664%
2026-03-04	48.9500	48.9500	48.2500	48.4500	-3.100%	6	81	+37.255%
2026-02-26	50.0000	50.0000	50.0000	50.0000	-18.897%	6	79	+33.000%
2026-02-25	61.1000	61.6500	61.1000	61.6500	-5.300%	20	88	+7.867%
2026-02-13	65.6500	65.6500	65.1000	65.1000	+15.018%	4	88	+2.151%
2026-02-11	56.7300	56.7300	56.6000	56.6000	-14.759%	6	88	+17.491%
2026-02-09	66.4000	66.4000	66.4000	66.4000	+3.750%	2	87	+0.151%
2026-02-05	64.0000	64.0000	64.0000	64.0000	-26.225%	1	85	+3.906%
2026-02-04	86.7500	86.7500	86.7500	86.7500	+17.151%	1	86	-23.343%
2026-01-26	71.2100	74.0500	71.2100	74.0500	-5.789%	5	87	-10.196%
2026-01-23	78.6000	78.6000	78.6000	78.6000	-0.695%	1	91	-15.394%
2026-01-21	81.0000	81.0000	79.1500	79.1500	+14.214%	26	90	-15.982%
2026-01-20	69.3000	69.3000	69.3000	69.3000	+12.866%	1	76	-4.040%
2026-01-15	69.3000	69.3000	61.4000	61.4000	-24.589%	3	76	+8.306%
2026-01-14	81.4200	81.4200	81.4200	81.4200	-5.644%	1	76	-18.325%
2026-01-12	86.2900	86.2900	86.2900	86.2900	-1.630%	1	76	-22.934%
2026-01-09	87.7200	87.7200	87.7200	87.7200	-9.938%	2	76	-24.191%
2026-01-08	98.0500	98.0500	97.4000	97.4000	-5.114%	8	74	-31.725%
2026-01-07	101.2500	102.6500	101.2500	102.6500	+19.430%	8	70	-35.217%
2025-12-31	86.1500	86.1500	85.9500	85.9500	-6.678%	2	70	-22.629%
2025-12-29	92.1000	92.1000	92.1000	92.1000	+1.745%	1	70	-27.796%
2025-12-19	90.5200	90.5200	90.5200	90.5200	+13.933%	1	70	-26.536%
2025-12-03	79.9900	79.9900	79.4500	79.4500	-10.074%	7	70	-16.300%
2025-12-02	88.2000	88.3500	88.2000	88.3500	-19.425%	2	65	-24.731%
2025-11-26	109.2000	109.6500	109.2000	109.6500	+7.447%	2	65	-39.352%
2025-11-25	102.0000	102.1000	101.9500	102.0500	+8.448%	16	65	-34.836%
2025-11-21	94.1000	94.1000	94.1000	94.1000	+3.214%	1	57	-29.330%
2025-11-19	90.5000	91.2500	90.5000	91.1700	+11.319%	43	56	-27.059%
2025-11-13	81.9000	81.9000	81.9000	81.9000	+37.071%	1	14	-18.803%
2025-11-10	60.9000	60.9000	59.4000	59.7500	+21.939%	8	14	+11.297%
2025-11-07	49.0000	49.0000	49.0000	49.0000	+31.544%	1	12	+35.714%
2025-11-03	32.0000	37.2500	32.0000	37.2500	+34.964%	9	5	+78.523%
2025-10-31	27.6000	27.6000	27.6000	27.6000	+20.261%	2	5	+140.942%
2025-10-29	22.9000	22.9500	22.9000	22.9500	+8.255%	2	3	+189.760%
2025-10-27	21.2000	21.2000	21.2000	21.2000	-0.703%	2	1	+213.679%
2025-10-23	21.4500	21.4500	21.3500	21.3500	0.000%	2	1	+211.475%