Dark

LLY20260918C1280
LLY Sep 18 2026 1280.00 Call (LLY260918C01280000)
option OPRA

EOD

Jul 24, 2026

42.88+3.575%(+1.48)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	44.3500	44.3500	42.7000	42.8800	+3.575%	19	243	0.000%
2026-07-23	41.5500	43.1500	41.3500	41.4000	+21.944%	6	235	+3.575%
2026-07-22	35.1000	35.1000	33.9500	33.9500	-15.019%	15	239	+26.303%
2026-07-21	30.9600	39.9500	30.9600	39.9500	+15.965%	5	235	+7.334%
2026-07-20	34.4500	34.4500	34.4500	34.4500	-21.257%	2	235	+24.470%
2026-07-17	44.5500	44.5500	42.2500	43.7500	+13.342%	4	237	-1.989%
2026-07-16	38.7500	38.7500	38.6000	38.6000	+10.128%	2	236	+11.088%
2026-07-15	33.2000	35.0500	32.3000	35.0500	-9.079%	5	235	+22.340%
2026-07-14	40.0000	40.0000	35.7800	38.5500	-18.757%	4	233	+11.232%
2026-07-13	39.4700	47.4500	39.4700	47.4500	+4.746%	8	229	-9.631%
2026-07-10	47.7400	47.7400	45.3000	45.3000	-23.090%	4	225	-5.342%
2026-07-09	58.9000	58.9000	58.9000	58.9000	-13.255%	1	225	-27.199%
2026-07-08	67.5000	67.9000	67.2000	67.9000	+13.167%	4	225	-36.848%
2026-07-06	58.0500	62.2000	57.6000	60.0000	-1.235%	10	223	-28.533%
2026-07-02	60.1000	72.5000	58.9000	60.7500	+19.235%	26	223	-29.416%
2026-07-01	59.1000	59.1000	48.3300	50.9500	-21.373%	37	223	-15.839%
2026-06-30	61.8000	66.5500	58.2100	64.8000	+0.232%	10	216	-33.827%
2026-06-29	76.1500	76.1500	64.6500	64.6500	+4.241%	26	215	-33.674%
2026-06-26	39.4600	64.4000	39.4600	62.0200	+92.310%	38	203	-30.861%
2026-06-25	35.8800	38.4500	32.2500	32.2500	+9.322%	8	185	+32.961%
2026-06-24	29.5000	29.7500	28.3400	29.5000	+4.796%	4	186	+45.356%
2026-06-23	24.8500	28.6000	24.6800	28.1500	-2.931%	6	185	+52.327%
2026-06-22	26.3500	29.0000	26.3500	29.0000	+5.455%	23	185	+47.862%
2026-06-18	26.1000	27.5000	25.7000	27.5000	-23.717%	18	187	+55.927%
2026-06-16	35.9000	36.0500	35.9000	36.0500	-35.682%	2	187	+18.946%
2026-06-10	56.0500	56.0500	56.0500	56.0500	+9.153%	1	189	-23.497%
2026-06-09	51.9500	51.9500	51.3500	51.3500	-8.304%	4	190	-16.495%
2026-06-08	60.4500	60.5000	56.0000	56.0000	+15.464%	5	186	-23.429%
2026-06-05	50.5000	56.2300	48.5000	48.5000	+16.335%	8	184	-11.588%
2026-06-04	41.0000	48.5000	40.4100	41.6900	+33.622%	22	182	+2.854%
2026-06-03	31.2000	31.2000	31.2000	31.2000	+12.230%	1	188	+37.436%
2026-06-02	26.1100	27.8000	26.1100	27.8000	-4.631%	16	187	+54.245%
2026-06-01	31.5900	31.5900	29.1500	29.1500	-15.507%	11	186	+47.101%
2026-05-29	38.5000	38.6200	31.1000	34.5000	-18.919%	25	179	+24.290%
2026-05-28	49.3000	52.5000	41.7000	42.5500	+61.787%	32	172	+0.776%
2026-05-22	26.0500	26.3000	26.0500	26.3000	+27.670%	12	147	+63.042%
2026-05-21	19.1000	21.5000	19.1000	20.6000	+21.176%	8	147	+108.155%
2026-05-20	17.0000	17.0000	17.0000	17.0000	-3.955%	1	147	+152.235%
2026-05-19	17.6800	17.7000	17.6800	17.7000	+24.648%	2	150	+142.260%
2026-05-18	14.2000	14.2000	14.2000	14.2000	-13.520%	1	150	+201.972%
2026-05-15	16.5000	16.5000	16.4200	16.4200	+1.672%	6	150	+161.145%
2026-05-14	16.1000	16.1500	16.1000	16.1500	+17.626%	2	150	+165.511%
2026-05-13	13.7300	13.7300	13.7300	13.7300	+0.956%	2	153	+212.309%
2026-05-12	13.6000	13.6000	13.6000	13.6000	+4.615%	2	153	+215.294%
2026-05-11	8.4500	13.0000	8.4500	13.0000	+32.653%	3	153	+229.846%
2026-05-08	9.8000	9.8000	9.8000	9.8000	-22.222%	1	156	+337.551%
2026-05-05	12.6000	12.6000	12.6000	12.6000	+0.079%	5	157	+240.317%
2026-05-04	12.7500	12.7500	12.5900	12.5900	-11.958%	2	160	+240.588%
2026-05-01	14.2500	14.5000	14.2500	14.3000	+138.333%	12	157	+199.860%
2026-04-29	6.0000	6.0000	6.0000	6.0000	-22.078%	1	157	+614.667%
2026-04-27	8.0000	8.0000	7.7000	7.7000	-6.667%	2	157	+456.883%
2026-04-24	8.2500	8.2500	8.2500	8.2500	-13.158%	9	155	+419.758%
2026-04-21	9.0000	9.5000	9.0000	9.5000	-22.131%	2	155	+351.368%
2026-04-17	12.2000	12.2000	12.2000	12.2000	+24.490%	1	155	+251.475%
2026-04-15	9.8000	9.8000	9.8000	9.8000	-24.615%	1	155	+337.551%
2026-04-13	14.1000	14.1000	13.0000	13.0000	-31.723%	2	154	+229.846%
2026-04-09	17.0500	19.0500	17.0500	19.0400	+5.193%	10	152	+125.210%
2026-04-08	18.0500	18.1000	18.0500	18.1000	+13.125%	2	153	+136.906%
2026-04-07	14.9500	16.0000	14.9500	16.0000	-31.034%	4	152	+168.000%
2026-04-01	20.0000	23.2000	20.0000	23.2000	+63.726%	6	152	+84.828%
2026-03-30	14.2200	14.2200	14.1700	14.1700	-4.579%	10	146	+202.611%
2026-03-27	14.8500	14.8500	14.8500	14.8500	-10.000%	1	142	+188.754%
2026-03-26	16.5000	16.5000	16.5000	16.5000	+10.000%	1	142	+159.879%
2026-03-24	15.1600	15.1600	15.0000	15.0000	-11.765%	6	143	+185.867%
2026-03-20	17.0000	17.0000	17.0000	17.0000	-5.817%	3	142	+152.235%
2026-03-19	18.0500	18.0500	18.0500	18.0500	-2.957%	12	142	+137.562%
2026-03-18	18.6000	18.6000	18.6000	18.6000	-5.102%	1	142	+130.538%
2026-03-17	19.6000	19.6000	19.6000	19.6000	-41.053%	1	141	+118.776%
2026-03-13	32.6400	33.5500	32.6400	33.2500	+4.069%	6	141	+28.962%
2026-03-05	33.2000	33.2000	31.9500	31.9500	-14.113%	7	138	+34.210%
2026-03-04	36.8500	37.2000	36.5500	37.2000	-5.823%	4	143	+15.269%
2026-03-03	39.5000	39.5000	39.5000	39.5000	-11.236%	2	143	+8.557%
2026-03-02	44.5000	44.5000	44.5000	44.5000	-8.811%	1	142	-3.640%
2026-02-24	50.5000	50.5000	48.8000	48.8000	-2.322%	3	142	-12.131%
2026-02-23	47.4800	49.9600	47.4800	49.9600	+29.935%	7	140	-14.171%
2026-02-20	39.1000	39.1000	38.4500	38.4500	-7.572%	2	134	+11.521%
2026-02-19	41.6000	41.6000	41.6000	41.6000	-1.070%	1	134	+3.077%
2026-02-18	42.4000	42.4000	42.0500	42.0500	-21.695%	2	133	+1.974%
2026-02-13	53.7000	53.7000	53.7000	53.7000	+19.866%	1	131	-20.149%
2026-02-10	44.8000	44.8000	44.8000	44.8000	-11.357%	2	131	-4.286%
2026-02-09	50.7000	51.4600	50.5400	50.5400	+5.292%	3	131	-15.156%
2026-02-06	48.6000	48.6000	48.0000	48.0000	+6.289%	2	133	-10.667%
2026-02-05	48.1000	48.1000	45.1600	45.1600	-23.197%	6	134	-5.049%
2026-02-04	58.8000	58.8000	58.8000	58.8000	+35.390%	1	138	-27.075%
2026-02-03	38.0000	43.4300	38.0000	43.4300	-15.093%	4	137	-1.266%
2026-02-02	51.1500	51.1500	51.1500	51.1500	-1.635%	2	136	-16.168%
2026-01-30	52.0000	52.0000	52.0000	52.0000	-14.628%	2	136	-17.538%
2026-01-23	62.9000	62.9000	60.9100	60.9100	-9.562%	23	134	-29.601%
2026-01-22	67.3500	67.3500	67.3500	67.3500	+26.431%	30	112	-36.333%
2026-01-20	53.2700	53.2700	53.2700	53.2700	+7.834%	1	142	-19.504%
2026-01-15	56.1500	56.1500	49.4000	49.4000	-29.328%	6	142	-13.198%
2026-01-13	69.7000	69.9000	69.7000	69.9000	+3.863%	2	146	-38.655%
2026-01-12	67.3000	67.3000	67.3000	67.3000	-12.278%	1	144	-36.285%
2026-01-07	70.0000	78.5300	70.0000	76.7200	+41.029%	11	143	-44.108%
2026-01-05	67.8700	67.8700	54.4000	54.4000	-17.388%	9	134	-21.176%
2026-01-02	65.4000	65.8500	65.4000	65.8500	-7.514%	18	134	-34.882%
2025-12-18	71.2000	71.2000	71.2000	71.2000	+6.507%	1	116	-39.775%
2025-12-17	66.8500	66.8500	66.8500	66.8500	-1.836%	1	115	-35.856%
2025-12-16	69.4000	69.8000	68.1000	68.1000	+21.434%	7	114	-37.034%
2025-12-11	56.7000	57.2500	56.0800	56.0800	+21.123%	4	107	-23.538%
2025-12-09	46.2300	46.3000	46.2300	46.3000	-3.542%	3	107	-7.387%
2025-12-08	48.0000	48.0000	48.0000	48.0000	-8.571%	4	108	-10.667%
2025-12-05	52.5000	52.5000	52.5000	52.5000	-3.047%	5	104	-18.324%
2025-12-04	54.5000	54.5000	54.1500	54.1500	-13.733%	7	99	-20.813%
2025-12-03	62.7700	62.7700	62.7700	62.7700	-5.637%	3	93	-31.687%
2025-12-02	71.6500	71.6500	66.5200	66.5200	-14.001%	4	93	-35.538%
2025-11-28	77.0000	77.3500	77.0000	77.3500	-14.246%	17	89	-44.564%
2025-11-26	90.2000	90.2000	90.2000	90.2000	+1.178%	1	91	-52.461%
2025-11-25	80.4700	89.1500	80.4700	89.1500	+17.426%	19	91	-51.901%
2025-11-19	75.8500	75.9200	75.8500	75.9200	+19.842%	10	85	-43.519%
2025-11-12	63.3500	63.3500	63.3500	63.3500	+11.728%	4	85	-32.313%
2025-11-11	55.9800	56.7000	55.9300	56.7000	+67.504%	8	89	-24.374%
2025-11-07	33.8500	33.8500	33.8500	33.8500	-17.237%	2	87	+26.677%
2025-11-06	40.9000	40.9000	40.9000	40.9000	+4.337%	2	87	+4.841%
2025-11-05	36.9000	43.2500	36.9000	39.2000	+21.362%	125	87	+9.388%
2025-11-04	30.5900	32.3000	29.5000	32.3000	+11.572%	18	65	+32.755%
2025-11-03	28.9500	28.9500	28.9500	28.9500	+74.924%	1	57	+48.117%
2025-10-28	16.4100	16.9800	16.3500	16.5500	+0.303%	62	57	+159.094%
2025-10-27	16.6000	17.6400	16.2200	16.5000	+4.430%	224	43	+159.879%
2025-10-22	15.4500	15.9200	15.4500	15.8000	+4.636%	20	43	+171.392%
2025-10-21	15.3600	15.4400	14.7300	15.1000	+3.001%	76	45	+183.974%
2025-10-20	14.3500	14.8300	13.9400	14.6600	-4.495%	20	9	+192.497%
2025-10-15	15.3500	15.3500	15.3500	15.3500	0.000%	1	1	+179.349%