Dark

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

EOD

Sep 9, 2026

1.85-33.929%(-0.95)621

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	3.5000	3.5000	1.6700	1.8500	-33.929%	621	1,690	0.000%
2026-09-08	3.1500	4.0000	2.3300	2.8000	-53.333%	642	1,513	-33.929%
2026-09-04	6.5000	6.5000	4.7500	6.0000	-33.333%	130	1,336	-69.167%
2026-09-03	9.9000	9.9000	7.5500	9.0000	-17.051%	70	1,336	-79.444%
2026-09-02	12.9700	18.1500	10.6000	10.8500	-9.583%	64	1,307	-82.949%
2026-09-01	18.8300	18.8300	11.4000	12.0000	+1.868%	38	1,293	-84.583%
2026-08-31	14.9200	14.9200	10.4200	11.7800	-24.244%	80	1,303	-84.295%
2026-08-28	18.1700	18.2300	14.0000	15.5500	-19.845%	109	1,308	-88.103%
2026-08-27	22.2500	23.9300	18.2500	19.4000	-28.413%	133	1,269	-90.464%
2026-08-26	40.5000	40.5000	25.0000	27.1000	-43.424%	75	1,254	-93.173%
2026-08-25	66.2700	66.3000	47.9000	47.9000	-16.185%	12	1,223	-96.138%
2026-08-24	51.2300	57.1500	51.2300	57.1500	-20.987%	2	1,226	-96.763%
2026-08-21	72.6500	75.8500	71.3000	72.3300	+17.077%	921	1,226	-97.442%
2026-08-20	83.8500	83.8500	60.2500	61.7800	-27.318%	50	1,800	-97.006%
2026-08-19	60.0000	95.1500	60.0000	85.0000	+68.684%	332	1,838	-97.824%
2026-08-18	39.0000	50.3900	39.0000	50.3900	+54.808%	194	1,995	-96.329%
2026-08-17	24.7500	34.4000	24.7500	32.5500	+15.836%	98	1,968	-94.316%
2026-08-14	36.1500	36.1500	27.5000	28.1000	-34.954%	84	1,891	-93.416%
2026-08-13	55.9000	56.2600	42.7000	43.2000	-16.441%	58	1,844	-95.718%
2026-08-12	40.0000	53.1700	40.0000	51.7000	+7.708%	82	1,844	-96.422%
2026-08-11	58.0400	65.0000	48.0000	48.0000	-15.433%	81	1,793	-96.146%
2026-08-10	49.5500	58.8500	45.3000	56.7600	+57.667%	105	1,782	-96.741%
2026-08-07	36.3500	36.3500	36.0000	36.0000	-20.582%	4	1,798	-94.861%
2026-08-06	63.0000	63.0000	38.2300	45.3300	+22.514%	307	1,801	-95.919%
2026-08-05	49.0000	60.0000	28.0500	37.0000	+22.395%	382	1,584	-95.000%
2026-08-04	33.0000	33.5300	29.2500	30.2300	+0.599%	22	1,241	-93.880%
2026-08-03	30.6600	30.7500	28.5300	30.0500	-25.137%	813	1,244	-93.844%
2026-07-31	33.2500	40.1400	33.2500	40.1400	-7.512%	20	666	-95.391%
2026-07-30	51.1600	51.1600	43.4000	43.4000	-40.138%	9	660	-95.737%
2026-07-29	78.4000	78.4000	72.5000	72.5000	-11.152%	18	662	-97.448%
2026-07-28	77.0600	85.0000	75.4500	81.6000	+20.746%	19	658	-97.733%
2026-07-27	67.9600	68.0200	67.3500	67.5800	+1.624%	10	657	-97.263%
2026-07-24	70.5000	70.5000	66.5000	66.5000	+6.315%	11	650	-97.218%
2026-07-23	56.5000	65.5000	56.5000	62.5500	+21.339%	38	649	-97.042%
2026-07-22	52.6000	55.3500	51.2000	51.5500	-7.782%	4	638	-96.411%
2026-07-21	48.3400	55.9000	48.3400	55.9000	+9.479%	6	640	-96.691%
2026-07-20	65.6200	65.6200	50.3200	51.0600	-19.489%	32	642	-96.377%
2026-07-17	65.0000	66.9500	62.9000	63.4200	+7.492%	14	643	-97.083%
2026-07-16	50.0100	60.9700	50.0100	59.0000	+20.753%	5	645	-96.864%
2026-07-15	49.4000	49.4000	46.7900	48.8600	-10.447%	27	647	-96.214%
2026-07-14	59.9000	59.9000	51.8500	54.5600	-21.923%	17	641	-96.609%
2026-07-13	60.0700	70.5500	60.0700	69.8800	-0.908%	22	635	-97.353%
2026-07-10	68.9300	71.3500	67.8000	70.5200	-16.197%	22	631	-97.377%
2026-07-09	91.5000	91.5000	77.3500	84.1500	-8.860%	52	620	-97.802%
2026-07-08	88.1900	98.3300	88.1900	92.3300	-9.017%	30	604	-97.996%
2026-07-07	100.0000	103.0000	97.6500	101.4800	+21.810%	21	599	-98.177%
2026-07-06	83.0000	85.5100	77.8700	83.3100	-1.467%	42	605	-97.779%
2026-07-02	74.0000	100.0000	74.0000	84.5500	+12.419%	41	567	-97.812%
2026-07-01	76.0100	79.1000	73.7500	75.2100	-8.836%	17	567	-97.540%
2026-06-30	91.0000	92.8000	82.5000	82.5000	-17.302%	10	569	-97.758%
2026-06-29	105.6500	105.8500	86.6600	99.7600	+9.446%	42	571	-98.146%
2026-06-26	60.1000	94.2500	60.0500	91.1500	+90.094%	323	555	-97.970%
2026-06-25	48.1500	48.1500	47.9500	47.9500	+10.995%	10	494	-96.142%
2026-06-24	47.6000	47.8500	43.2000	43.2000	+7.731%	9	492	-95.718%
2026-06-23	40.4200	40.4200	36.9000	40.1000	-3.070%	49	498	-95.387%
2026-06-22	37.8600	45.0000	37.8600	41.3700	+7.875%	19	484	-95.528%
2026-06-18	38.7300	38.7300	38.3500	38.3500	-26.250%	4	476	-95.176%
2026-06-16	60.7000	60.7000	52.0000	52.0000	-3.882%	10	476	-96.442%
2026-06-15	53.2700	55.5500	53.2700	54.1000	-12.573%	9	470	-96.580%
2026-06-12	63.6500	63.6500	61.8800	61.8800	-15.000%	7	463	-97.010%
2026-06-11	72.8000	72.8000	72.8000	72.8000	+11.914%	1	468	-97.459%
2026-06-10	70.1300	70.1300	65.0500	65.0500	-10.338%	2	467	-97.156%
2026-06-09	72.0000	77.3000	69.3000	72.5500	-7.931%	11	466	-97.450%
2026-06-08	80.2300	85.5000	78.0000	78.8000	+13.170%	11	462	-97.652%
2026-06-05	74.0000	74.2500	69.6300	69.6300	+20.425%	5	462	-97.343%
2026-06-04	59.1000	69.2500	57.6100	57.8200	+49.406%	41	464	-96.800%
2026-06-02	38.7000	38.7000	38.7000	38.7000	-4.727%	5	451	-95.220%
2026-06-01	42.3900	42.3900	40.6200	40.6200	-10.232%	53	451	-95.446%
2026-05-29	46.6000	47.1500	45.2500	45.2500	-27.075%	161	491	-95.912%
2026-05-28	60.6500	68.0000	60.6500	62.0500	+37.279%	25	368	-97.019%
2026-05-27	42.8500	46.7900	42.8500	45.2000	+12.690%	25	351	-95.907%
2026-05-26	39.8300	43.5000	39.8300	40.1100	+3.777%	25	331	-95.388%
2026-05-22	37.8000	41.9500	37.5500	38.6500	+31.552%	45	335	-95.213%
2026-05-21	29.3800	29.3800	29.3800	29.3800	+39.705%	1	316	-93.703%
2026-05-18	20.9000	21.0300	20.9000	21.0300	-10.320%	9	316	-91.203%
2026-05-15	23.2500	23.5500	23.2500	23.4500	-0.929%	8	316	-92.111%
2026-05-14	24.1500	24.1500	23.6700	23.6700	-10.646%	3	313	-92.184%
2026-05-13	22.0200	26.8500	22.0200	26.4900	+33.518%	254	84	-93.016%
2026-05-12	19.8400	19.8400	19.8400	19.8400	+12.727%	1	84	-90.675%
2026-05-11	18.1400	18.1400	17.6000	17.6000	-13.514%	6	84	-89.489%
2026-05-07	20.3500	20.3500	20.3500	20.3500	-3.003%	1	78	-90.909%
2026-05-06	21.0900	21.0900	20.9800	20.9800	-3.540%	2	78	-91.182%
2026-05-05	21.7500	21.7500	21.7500	21.7500	+13.281%	1	78	-91.494%
2026-05-04	18.7000	19.3500	18.7000	19.2000	+0.787%	7	77	-90.365%
2026-05-01	18.9000	19.1600	18.9000	19.0500	+27.852%	6	82	-90.289%
2026-04-30	12.0000	14.9500	12.0000	14.9000	+49.000%	12	82	-87.584%
2026-04-28	10.0000	10.0000	10.0000	10.0000	-6.542%	1	85	-81.500%
2026-04-27	11.2000	11.2000	10.7000	10.7000	-14.056%	3	84	-82.710%
2026-04-24	11.5000	12.4500	11.5000	12.4500	-27.826%	11	83	-85.141%
2026-04-17	17.6500	17.6500	16.8500	17.2500	-16.867%	3	92	-89.275%
2026-04-10	21.0500	21.3700	20.7500	20.7500	-10.753%	18	89	-91.084%
2026-04-09	21.9500	23.2500	21.9500	23.2500	-6.627%	3	84	-92.043%
2026-04-08	24.4000	26.0500	24.4000	24.9000	+12.517%	14	83	-92.570%
2026-04-06	22.1300	22.1300	22.1300	22.1300	-14.225%	1	87	-91.640%
2026-04-02	27.7500	27.8000	25.8000	25.8000	-18.483%	5	88	-92.829%
2026-04-01	31.0000	31.6500	31.0000	31.6500	+50.714%	4	88	-94.155%
2026-03-24	20.8500	21.1000	20.8500	21.0000	-4.110%	4	86	-91.190%
2026-03-23	21.9000	21.9000	21.9000	21.9000	-7.789%	6	85	-91.553%
2026-03-20	25.1500	25.1500	23.7500	23.7500	-5.378%	4	85	-92.211%
2026-03-19	25.8000	25.8000	25.1000	25.1000	-22.171%	2	85	-92.629%
2026-03-17	32.6500	32.6500	32.2500	32.2500	-25.261%	3	85	-94.264%
2026-03-13	42.1000	43.1500	42.1000	43.1500	+7.472%	2	84	-95.713%
2026-03-12	40.1500	40.1500	40.1500	40.1500	-12.144%	2	84	-95.392%
2026-03-11	45.7000	45.7000	45.7000	45.7000	-4.692%	1	82	-95.952%
2026-03-10	48.6000	48.6500	47.9500	47.9500	-0.104%	5	81	-96.142%
2026-03-09	48.0000	48.0000	48.0000	48.0000	+9.464%	1	80	-96.146%
2026-03-06	43.8500	43.8500	43.8500	43.8500	+5.282%	1	81	-95.781%
2026-03-05	41.6500	41.6500	41.6500	41.6500	-14.035%	1	81	-95.558%
2026-03-04	48.9500	48.9500	48.2500	48.4500	-3.100%	6	81	-96.182%
2026-02-26	50.0000	50.0000	50.0000	50.0000	-18.897%	6	79	-96.300%
2026-02-25	61.1000	61.6500	61.1000	61.6500	-5.300%	20	88	-96.999%
2026-02-13	65.6500	65.6500	65.1000	65.1000	+15.018%	4	88	-97.158%
2026-02-11	56.7300	56.7300	56.6000	56.6000	-14.759%	6	88	-96.731%
2026-02-09	66.4000	66.4000	66.4000	66.4000	+3.750%	2	87	-97.214%
2026-02-05	64.0000	64.0000	64.0000	64.0000	-26.225%	1	85	-97.109%
2026-02-04	86.7500	86.7500	86.7500	86.7500	+17.151%	1	86	-97.867%
2026-01-26	71.2100	74.0500	71.2100	74.0500	-5.789%	5	87	-97.502%
2026-01-23	78.6000	78.6000	78.6000	78.6000	-0.695%	1	91	-97.646%
2026-01-21	81.0000	81.0000	79.1500	79.1500	+14.214%	26	90	-97.663%
2026-01-20	69.3000	69.3000	69.3000	69.3000	+12.866%	1	76	-97.330%
2026-01-15	69.3000	69.3000	61.4000	61.4000	-24.589%	3	76	-96.987%
2026-01-14	81.4200	81.4200	81.4200	81.4200	-5.644%	1	76	-97.728%
2026-01-12	86.2900	86.2900	86.2900	86.2900	-1.630%	1	76	-97.856%
2026-01-09	87.7200	87.7200	87.7200	87.7200	-9.938%	2	76	-97.891%
2026-01-08	98.0500	98.0500	97.4000	97.4000	-5.114%	8	74	-98.101%
2026-01-07	101.2500	102.6500	101.2500	102.6500	+19.430%	8	70	-98.198%
2025-12-31	86.1500	86.1500	85.9500	85.9500	-6.678%	2	70	-97.848%
2025-12-29	92.1000	92.1000	92.1000	92.1000	+1.745%	1	70	-97.991%
2025-12-19	90.5200	90.5200	90.5200	90.5200	+13.933%	1	70	-97.956%
2025-12-03	79.9900	79.9900	79.4500	79.4500	-10.074%	7	70	-97.671%
2025-12-02	88.2000	88.3500	88.2000	88.3500	-19.425%	2	65	-97.906%
2025-11-26	109.2000	109.6500	109.2000	109.6500	+7.447%	2	65	-98.313%
2025-11-25	102.0000	102.1000	101.9500	102.0500	+8.448%	16	65	-98.187%
2025-11-21	94.1000	94.1000	94.1000	94.1000	+3.214%	1	57	-98.034%
2025-11-19	90.5000	91.2500	90.5000	91.1700	+11.319%	43	56	-97.971%
2025-11-13	81.9000	81.9000	81.9000	81.9000	+37.071%	1	14	-97.741%
2025-11-10	60.9000	60.9000	59.4000	59.7500	+21.939%	8	14	-96.904%
2025-11-07	49.0000	49.0000	49.0000	49.0000	+31.544%	1	12	-96.224%
2025-11-03	32.0000	37.2500	32.0000	37.2500	+34.964%	9	5	-95.034%
2025-10-31	27.6000	27.6000	27.6000	27.6000	+20.261%	2	5	-93.297%
2025-10-29	22.9000	22.9500	22.9000	22.9500	+8.255%	2	3	-91.939%
2025-10-27	21.2000	21.2000	21.2000	21.2000	-0.703%	2	1	-91.274%
2025-10-23	21.4500	21.4500	21.3500	21.3500	0.000%	2	1	-91.335%