Dark

LLY20260918C1300
LLY Sep 18 2026 1300.00 Call (LLY260918C01300000)
option OPRA

EOD

Sep 9, 2026

0.3000-28.571%(-0.1200)165

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.5000	0.5800	0.2000	0.3000	-28.571%	165	2,106	0.000%
2026-09-08	0.8800	0.8800	0.3500	0.4200	-58.000%	333	2,038	-28.571%
2026-09-04	1.1300	1.1800	0.8200	1.0000	-28.058%	204	2,209	-70.000%
2026-09-03	2.0000	2.0000	1.0000	1.3900	-23.204%	90	2,209	-78.417%
2026-09-02	3.5000	4.0500	1.4700	1.8100	-15.814%	131	2,223	-83.425%
2026-09-01	4.5000	5.0000	2.1500	2.1500	-18.868%	212	2,227	-86.047%
2026-08-31	3.0000	3.0000	2.2000	2.6500	-20.181%	172	2,240	-88.679%
2026-08-28	4.3500	4.5700	2.8000	3.3200	-26.222%	265	2,268	-90.964%
2026-08-27	6.1500	6.3000	4.1800	4.5000	-34.783%	225	2,281	-93.333%
2026-08-26	15.0000	15.4000	6.7500	6.9000	-55.769%	558	2,303	-95.652%
2026-08-25	22.4500	27.4600	15.1000	15.6000	-29.982%	493	2,320	-98.077%
2026-08-24	21.3000	24.5500	18.5000	22.2800	-17.175%	238	2,310	-98.654%
2026-08-21	22.0000	33.6500	22.0000	26.9000	+12.083%	1,146	2,280	-98.885%
2026-08-20	38.9000	40.5000	23.7000	24.0000	-40.594%	350	2,790	-98.750%
2026-08-19	23.0000	50.0000	22.9000	40.4000	+120.765%	2,126	2,743	-99.257%
2026-08-18	12.0500	18.3000	11.5000	18.3000	+85.410%	174	2,877	-98.361%
2026-08-17	8.0000	11.3500	6.5200	9.8700	+9.667%	162	2,870	-96.960%
2026-08-14	13.6700	13.7000	8.6000	9.0000	-45.455%	642	2,855	-96.667%
2026-08-13	24.4000	24.4000	15.9300	16.5000	-21.615%	259	2,658	-98.182%
2026-08-12	17.7200	22.5000	15.0000	21.0500	+5.250%	286	2,658	-98.575%
2026-08-11	29.0000	30.0000	20.0000	20.0000	-28.571%	324	2,565	-98.500%
2026-08-10	20.0000	28.0000	19.1000	28.0000	+69.492%	316	2,649	-98.929%
2026-08-07	16.7500	20.7000	14.5000	16.5200	-16.142%	77	2,491	-98.184%
2026-08-06	25.8500	33.5000	17.0000	19.7000	+17.472%	333	2,488	-98.477%
2026-08-05	22.4500	30.0000	13.6500	16.7700	+12.399%	717	2,330	-98.211%
2026-08-04	14.9500	17.7200	13.7500	14.9200	-4.359%	688	1,757	-97.989%
2026-08-03	20.2000	20.2000	13.9200	15.6000	-21.212%	437	1,162	-98.077%
2026-07-31	19.0000	22.0000	15.0000	19.8000	-8.756%	170	1,174	-98.485%
2026-07-30	27.5000	28.0000	21.7000	21.7000	-44.058%	80	1,140	-98.618%
2026-07-29	45.9000	46.2300	38.7900	38.7900	-17.292%	19	1,123	-99.227%
2026-07-28	48.0000	50.1000	43.6500	46.9000	+25.067%	253	1,124	-99.360%
2026-07-27	40.0000	40.0000	37.0000	37.5000	+0.536%	60	1,183	-99.200%
2026-07-24	39.0000	41.8000	36.6500	37.3000	+4.628%	115	1,157	-99.196%
2026-07-23	30.0000	36.9500	28.7000	35.6500	+28.007%	39	1,095	-99.158%
2026-07-22	32.3500	32.3500	27.8500	27.8500	-13.105%	7	1,076	-98.923%
2026-07-21	29.3600	32.0500	29.3600	32.0500	+23.269%	40	1,075	-99.064%
2026-07-20	37.5000	37.5000	26.0000	26.0000	-30.667%	34	1,046	-98.846%
2026-07-17	36.9500	38.9500	35.7500	37.5000	+5.248%	85	1,035	-99.200%
2026-07-16	29.5200	40.5000	28.3300	35.6300	+13.907%	94	1,077	-99.158%
2026-07-15	28.4000	31.2800	25.1000	31.2800	-1.759%	72	1,029	-99.041%
2026-07-14	33.1200	33.1200	30.0000	31.8400	-26.467%	129	1,023	-99.058%
2026-07-13	36.2800	43.3000	36.2800	43.3000	+1.691%	15	1,043	-99.307%
2026-07-10	44.9000	44.9000	40.9300	42.5800	-19.554%	240	1,041	-99.295%
2026-07-09	53.6000	54.0500	49.1000	52.9300	-5.245%	32	1,039	-99.433%
2026-07-08	58.0000	64.5500	55.8600	55.8600	-12.568%	25	1,043	-99.463%
2026-07-07	67.9400	70.0000	63.0000	63.8900	+20.547%	89	1,042	-99.530%
2026-07-06	51.2000	56.0000	50.6000	53.0000	-2.304%	330	1,093	-99.434%
2026-07-02	55.3400	64.3600	54.1000	54.2500	+18.346%	14	899	-99.447%
2026-07-01	48.9900	49.2200	43.6500	45.8400	-13.132%	20	899	-99.346%
2026-06-30	63.9500	63.9500	52.0000	52.7700	-17.714%	139	905	-99.431%
2026-06-29	64.5500	68.9000	57.0000	64.1300	+6.883%	54	828	-99.532%
2026-06-26	38.8900	60.1500	38.8900	60.0000	+101.410%	114	814	-99.500%
2026-06-25	31.0000	34.2300	28.0000	29.7900	+8.131%	32	814	-98.993%
2026-06-24	28.1000	29.1500	24.8500	27.5500	+11.089%	22	806	-98.911%
2026-06-23	23.7500	25.8300	21.0000	24.8000	+2.905%	62	800	-98.790%
2026-06-22	22.9500	27.0000	22.9500	24.1000	+0.837%	69	778	-98.755%
2026-06-18	26.2700	26.2700	21.5000	23.9000	-10.252%	46	690	-98.745%
2026-06-17	27.0000	29.2400	26.0000	26.6300	-16.937%	104	690	-98.873%
2026-06-16	34.0000	34.0000	32.0600	32.0600	-2.494%	4	690	-99.064%
2026-06-15	31.0000	35.1000	31.0000	32.8800	-9.670%	48	688	-99.088%
2026-06-12	46.3000	46.3000	36.4000	36.4000	-27.054%	7	686	-99.176%
2026-06-11	42.9000	51.1500	42.9000	49.9000	+18.810%	306	687	-99.399%
2026-06-10	47.1900	49.0000	42.0000	42.0000	-8.696%	4	409	-99.286%
2026-06-09	50.5000	51.4200	46.0000	46.0000	-4.762%	12	409	-99.348%
2026-06-08	48.1500	60.0000	47.5000	48.3000	+20.750%	35	408	-99.379%
2026-06-05	42.0000	51.5500	40.0000	40.0000	+5.680%	68	400	-99.250%
2026-06-04	37.3500	43.5000	30.4000	37.8500	+34.458%	68	402	-99.207%
2026-06-03	24.1000	28.1500	24.1000	28.1500	+16.274%	4	417	-98.934%
2026-06-02	23.4200	25.4000	23.1000	24.2100	-10.000%	54	417	-98.761%
2026-06-01	29.1600	29.1600	25.5000	26.9000	-5.779%	27	390	-98.885%
2026-05-29	36.9000	36.9000	28.1000	28.5500	-26.982%	14	368	-98.949%
2026-05-28	33.0000	47.0000	33.0000	39.1000	+42.701%	104	368	-99.233%
2026-05-27	30.0000	30.0000	27.4000	27.4000	+9.600%	68	369	-98.905%
2026-05-26	25.5000	27.2000	23.3000	25.0000	+8.696%	116	320	-98.800%
2026-05-22	23.8800	24.0100	23.0000	23.0000	+17.949%	9	255	-98.696%
2026-05-21	17.5000	19.7000	17.0000	19.5000	+20.893%	40	257	-98.462%
2026-05-19	13.2400	16.1300	13.0500	16.1300	+26.312%	8	257	-98.140%
2026-05-18	12.7700	12.7700	12.7700	12.7700	-8.786%	16	246	-97.651%
2026-05-15	14.0000	14.0000	14.0000	14.0000	-6.103%	107	246	-97.857%
2026-05-13	13.5000	14.9100	12.0700	14.9100	+24.250%	15	184	-97.988%
2026-05-11	12.0000	12.0000	12.0000	12.0000	-2.439%	1	174	-97.500%
2026-05-06	14.8000	14.8000	11.9000	12.3000	-5.385%	30	174	-97.561%
2026-05-05	13.0000	13.0000	13.0000	13.0000	+18.182%	5	179	-97.692%
2026-05-04	11.0000	11.0000	11.0000	11.0000	+0.917%	1	174	-97.273%
2026-05-01	10.1000	14.4000	10.1000	10.9000	+21.111%	29	162	-97.248%
2026-04-30	14.2000	14.2000	7.5000	9.0000	+50.000%	28	162	-96.667%
2026-04-28	6.0000	6.0000	6.0000	6.0000	-14.286%	2	145	-95.000%
2026-04-27	7.0000	7.0000	7.0000	7.0000	+2.941%	1	144	-95.714%
2026-04-24	8.0000	8.0000	6.8000	6.8000	-37.615%	6	143	-95.588%
2026-04-17	10.3100	10.9000	10.3100	10.9000	+6.341%	44	147	-97.248%
2026-04-16	10.2500	10.2500	10.2500	10.2500	+11.051%	1	146	-97.073%
2026-04-15	9.0900	9.2300	9.0900	9.2300	-16.922%	2	146	-96.750%
2026-04-14	11.2900	11.2900	11.1100	11.1100	-3.391%	4	146	-97.300%
2026-04-13	11.5000	11.5000	11.5000	11.5000	-8.000%	1	142	-97.391%
2026-04-10	12.9000	12.9000	12.5000	12.5000	-26.471%	2	143	-97.600%
2026-04-09	17.0500	17.0500	16.9500	17.0000	+9.325%	3	144	-98.235%
2026-04-08	15.7500	15.7500	15.5500	15.5500	+9.123%	3	144	-98.071%
2026-04-07	14.2500	14.2500	14.2500	14.2500	-5.000%	1	147	-97.895%
2026-04-06	15.0000	15.0000	15.0000	15.0000	-26.829%	5	146	-98.000%
2026-04-01	19.7500	20.5000	19.7500	20.5000	+52.416%	4	146	-98.537%
2026-03-31	13.4500	13.4500	13.4500	13.4500	+7.859%	1	148	-97.770%
2026-03-30	14.1000	14.1000	12.4700	12.4700	-12.183%	3	147	-97.594%
2026-03-26	14.2300	14.2300	14.2000	14.2000	-5.333%	6	148	-97.887%
2026-03-25	15.0000	15.0000	15.0000	15.0000	+11.441%	2	150	-98.000%
2026-03-24	14.1000	14.1000	13.2200	13.4600	-17.169%	39	150	-97.771%
2026-03-23	16.3000	16.3000	16.2500	16.2500	+5.178%	3	136	-98.154%
2026-03-20	15.4500	15.4500	15.4500	15.4500	-7.540%	1	135	-98.058%
2026-03-19	16.7100	16.7100	16.7100	16.7100	-2.962%	1	135	-98.205%
2026-03-18	16.0000	17.2200	16.0000	17.2200	-11.374%	2	134	-98.258%
2026-03-17	19.4300	19.4300	19.4300	19.4300	-26.679%	1	134	-98.456%
2026-03-16	26.5000	26.5000	26.5000	26.5000	-12.397%	1	135	-98.868%
2026-03-13	30.7500	30.7500	29.6000	30.2500	+6.029%	11	135	-99.008%
2026-03-12	28.5300	28.5300	28.5300	28.5300	-8.995%	1	133	-98.948%
2026-03-11	31.0000	31.3500	31.0000	31.3500	-2.062%	4	133	-99.043%
2026-03-10	33.3000	33.3000	32.0100	32.0100	-5.575%	3	131	-99.063%
2026-03-09	32.0600	33.9000	32.0600	33.9000	+12.363%	3	130	-99.115%
2026-03-06	30.1700	30.1700	30.1700	30.1700	-2.677%	1	137	-99.006%
2026-03-05	32.0000	32.0000	28.5000	31.0000	-7.601%	6	137	-99.032%
2026-03-04	33.5000	33.6500	33.5000	33.5500	-2.301%	3	138	-99.106%
2026-03-03	34.3400	34.3400	34.3400	34.3400	-11.036%	1	139	-99.126%
2026-03-02	38.6000	38.6000	38.6000	38.6000	-2.030%	1	139	-99.223%
2026-02-27	39.4000	39.4000	39.4000	39.4000	+14.369%	3	138	-99.239%
2026-02-26	35.6000	35.6000	34.4500	34.4500	-16.586%	3	135	-99.129%
2026-02-25	43.4900	45.0300	41.0000	41.3000	-12.593%	51	125	-99.274%
2026-02-24	46.4000	47.2500	46.4000	47.2500	+1.613%	2	125	-99.365%
2026-02-23	42.2600	46.5000	42.2600	46.5000	+37.371%	6	125	-99.355%
2026-02-20	33.8500	33.8500	33.8500	33.8500	-6.749%	2	121	-99.114%
2026-02-19	36.3000	36.3000	36.3000	36.3000	-0.548%	2	123	-99.174%
2026-02-18	38.9500	38.9500	36.5000	36.5000	-22.340%	6	121	-99.178%
2026-02-17	47.0000	47.0000	47.0000	47.0000	-1.261%	1	122	-99.362%
2026-02-13	48.4200	51.0000	47.6000	47.6000	+2.344%	6	121	-99.370%
2026-02-12	41.3900	48.2000	41.3900	46.5100	+13.856%	15	121	-99.355%
2026-02-10	43.0000	43.0000	40.8500	40.8500	-11.847%	13	116	-99.266%
2026-02-09	64.3300	64.3300	46.3400	46.3400	-4.355%	3	120	-99.353%
2026-02-06	50.0000	50.0000	43.9900	48.4500	+8.486%	11	119	-99.381%
2026-02-05	46.4900	46.4900	44.6600	44.6600	-30.706%	7	117	-99.328%
2026-02-04	64.0000	64.7000	53.3000	64.4500	+54.334%	15	112	-99.535%
2026-02-03	45.0000	45.0000	41.7600	41.7600	-16.613%	2	114	-99.282%
2026-02-02	50.0800	50.0800	50.0800	50.0800	+6.553%	7	114	-99.401%
2026-01-30	47.0000	47.0000	47.0000	47.0000	+4.444%	1	114	-99.362%
2026-01-29	45.0000	45.0000	45.0000	45.0000	+12.219%	1	114	-99.333%
2026-01-28	41.4700	41.4700	40.1000	40.1000	-35.029%	2	113	-99.252%
2026-01-22	62.5600	62.5600	61.0000	61.7200	+24.813%	5	112	-99.514%
2026-01-20	50.3800	50.3800	49.4500	49.4500	-6.698%	2	114	-99.393%
2026-01-16	53.0000	53.0000	53.0000	53.0000	+9.685%	1	112	-99.434%
2026-01-15	46.5000	48.3200	46.2000	48.3200	-24.500%	5	112	-99.379%
2026-01-13	64.0000	64.0000	64.0000	64.0000	+2.318%	1	111	-99.531%
2026-01-12	62.5500	62.5500	62.5500	62.5500	-2.418%	1	111	-99.520%
2026-01-09	63.0000	64.1000	63.0000	64.1000	-4.712%	44	111	-99.532%
2026-01-08	80.3000	80.5000	67.2700	67.2700	-6.854%	5	87	-99.554%
2026-01-07	71.0800	72.2200	71.0800	72.2200	+31.405%	7	86	-99.585%
2026-01-06	56.0000	56.0000	54.7000	54.9600	+8.940%	3	80	-99.454%
2026-01-05	50.2900	50.4500	50.2900	50.4500	-17.023%	3	78	-99.405%
2026-01-02	56.8200	60.8000	56.8200	60.8000	-4.372%	9	78	-99.507%
2025-12-31	63.9900	63.9900	63.5800	63.5800	-0.796%	16	57	-99.528%
2025-12-30	64.0900	64.0900	64.0900	64.0900	-7.451%	1	57	-99.532%
2025-12-29	69.2500	69.2500	69.2500	69.2500	+4.135%	1	56	-99.567%
2025-12-24	66.5000	66.5000	66.5000	66.5000	-5.432%	7	49	-99.549%
2025-12-19	69.3900	70.3200	69.3900	70.3200	+12.692%	2	49	-99.573%
2025-12-17	62.4000	62.4000	62.4000	62.4000	-3.778%	1	47	-99.519%
2025-12-16	64.8000	64.8500	64.8000	64.8500	+48.296%	2	46	-99.537%
2025-12-08	45.7500	45.7500	43.7300	43.7300	-7.937%	17	44	-99.314%
2025-12-05	49.0000	49.0000	47.5000	47.5000	-24.206%	3	29	-99.368%
2025-12-02	62.6700	62.6700	62.6700	62.6700	-7.811%	1	28	-99.521%
2025-12-01	67.9800	67.9800	67.9800	67.9800	-4.254%	1	28	-99.559%
2025-11-28	71.0000	71.0000	71.0000	71.0000	-13.604%	1	28	-99.577%
2025-11-25	76.2700	82.1800	76.2700	82.1800	+24.364%	8	27	-99.635%
2025-11-24	66.0800	66.0800	66.0800	66.0800	-7.838%	6	19	-99.546%
2025-11-21	65.4000	71.7000	65.4000	71.7000	+2.796%	3	13	-99.582%
2025-11-19	64.1500	69.7500	64.1500	69.7500	+11.475%	7	11	-99.570%
2025-11-18	62.5700	62.5700	62.5700	62.5700	+9.830%	1	5	-99.521%
2025-11-12	57.5000	57.5000	56.9700	56.9700	+12.589%	2	3	-99.473%
2025-11-11	52.9500	52.9500	50.6000	50.6000	+12.972%	2	3	-99.407%
2025-11-10	46.5000	46.7500	44.5000	44.7900	+12.256%	6	4	-99.330%
2025-11-06	39.9000	39.9000	39.9000	39.9000	0.000%	1	1	-99.248%