Dark

LLY20260918C1400
LLY Sep 18 2026 1400.00 Call (LLY260918C01400000)
option OPRA

EOD

Sep 9, 2026

0.0800+14.286%(+0.0100)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1000	0.1200	0.0500	0.0800	+14.286%	57	2,054	0.000%
2026-09-08	0.1000	0.4100	0.0300	0.0700	-66.667%	91	2,071	+14.286%
2026-09-04	0.2100	0.3000	0.1300	0.2100	-27.586%	30	2,084	-61.905%
2026-09-03	0.2600	0.4400	0.2500	0.2900	-25.641%	204	2,084	-72.414%
2026-09-02	0.4300	0.6500	0.2900	0.3900	+2.632%	25	2,237	-79.487%
2026-09-01	0.7000	0.7100	0.3600	0.3800	-24.000%	44	2,243	-78.947%
2026-08-31	0.2800	0.5900	0.2800	0.5000	-15.254%	266	2,252	-84.000%
2026-08-28	0.7000	0.7000	0.4200	0.5900	-22.368%	838	2,209	-86.441%
2026-08-27	1.5500	1.5500	0.7000	0.7600	-46.853%	156	2,679	-89.474%
2026-08-26	1.6500	2.8800	1.2000	1.4300	-52.333%	366	2,610	-94.406%
2026-08-25	4.7000	6.1000	2.6000	3.0000	-37.500%	241	2,620	-97.333%
2026-08-24	4.8000	6.9500	3.8900	4.8000	-26.154%	173	2,518	-98.333%
2026-08-21	4.9500	8.7000	4.9500	6.5000	+2.362%	342	2,523	-98.769%
2026-08-20	10.2500	11.1000	5.9700	6.3500	-43.756%	512	2,375	-98.740%
2026-08-19	6.1500	15.5000	5.8000	11.2900	+182.250%	1,467	2,435	-99.291%
2026-08-18	2.8000	4.0000	2.8000	4.0000	+78.571%	97	1,595	-98.000%
2026-08-17	1.7000	2.8000	1.7000	2.2400	-10.400%	70	1,553	-96.429%
2026-08-14	3.3400	4.7000	2.4000	2.5000	-35.897%	47	1,601	-96.800%
2026-08-13	6.4000	6.4000	3.9000	3.9000	-32.874%	52	1,614	-97.949%
2026-08-12	5.7900	6.5500	4.1500	5.8100	-4.754%	84	1,614	-98.623%
2026-08-11	7.9000	9.3500	6.0000	6.1000	-32.071%	97	1,599	-98.689%
2026-08-10	5.5000	9.6000	5.5000	8.9800	+74.369%	91	1,590	-99.109%
2026-08-07	6.6600	6.6600	4.5500	5.1500	-19.782%	167	1,595	-98.447%
2026-08-06	11.4900	12.0000	5.6500	6.4200	+18.889%	48	1,442	-98.754%
2026-08-05	9.1000	10.4100	4.9000	5.4000	+1.887%	62	1,438	-98.519%
2026-08-04	6.0000	7.1600	5.3000	5.3000	-11.667%	106	1,426	-98.491%
2026-08-03	6.7900	6.7900	4.9500	6.0000	-21.053%	635	1,387	-98.667%
2026-07-31	7.6500	7.7800	5.8500	7.6000	-10.588%	54	1,472	-98.947%
2026-07-30	12.4500	12.4500	8.5000	8.5000	-46.541%	65	1,482	-99.059%
2026-07-29	21.5000	21.5000	15.9000	15.9000	-20.301%	137	1,490	-99.497%
2026-07-28	21.6500	24.5000	19.9500	19.9500	+14.327%	57	1,535	-99.599%
2026-07-27	17.6500	17.8500	16.6100	17.4500	-0.057%	73	1,532	-99.542%
2026-07-24	19.9000	19.9000	16.9000	17.4600	+4.739%	703	1,530	-99.542%
2026-07-23	14.0500	16.8500	14.0500	16.6700	+24.403%	41	962	-99.520%
2026-07-22	14.3000	14.4000	13.3500	13.4000	-12.131%	17	975	-99.403%
2026-07-21	13.2200	15.6500	12.9500	15.2500	+17.398%	47	973	-99.475%
2026-07-20	16.4000	18.1000	12.9900	12.9900	-29.402%	27	975	-99.384%
2026-07-17	17.1000	19.5000	17.1000	18.4000	+13.231%	8	982	-99.565%
2026-07-16	13.6000	19.8500	13.6000	16.2500	+12.069%	44	927	-99.508%
2026-07-15	14.0600	14.9900	12.3000	14.5000	-5.167%	31	947	-99.448%
2026-07-14	15.6000	15.6100	15.2000	15.2900	-25.415%	42	941	-99.477%
2026-07-13	18.7000	20.5000	18.7000	20.5000	-4.116%	3	938	-99.610%
2026-07-10	22.2500	22.2500	20.0000	21.3800	-22.113%	47	938	-99.626%
2026-07-09	27.0000	30.1000	27.0000	27.4500	-5.993%	40	939	-99.709%
2026-07-08	33.7500	33.7500	29.2000	29.2000	-17.723%	24	936	-99.726%
2026-07-07	36.5500	40.0000	35.4900	35.4900	+16.936%	53	925	-99.775%
2026-07-06	27.0000	30.3500	27.0000	30.3500	-1.557%	9	923	-99.736%
2026-07-02	27.0000	35.4000	27.0000	30.8300	+20.477%	29	923	-99.741%
2026-07-01	24.3300	25.5900	23.0500	25.5900	-12.062%	299	923	-99.687%
2026-06-30	33.5000	34.0000	29.1000	29.1000	-14.537%	18	1,137	-99.725%
2026-06-29	38.7500	38.7500	32.2000	34.0500	-0.147%	36	1,140	-99.765%
2026-06-26	18.3000	34.4500	18.3000	34.1000	+113.125%	737	1,137	-99.765%
2026-06-25	15.5500	17.0500	15.1000	16.0000	+11.498%	42	650	-99.500%
2026-06-24	14.6000	14.6000	13.0000	14.3500	+10.385%	12	620	-99.443%
2026-06-23	10.1500	13.4500	10.1500	13.0000	+5.263%	6	618	-99.385%
2026-06-22	11.9600	13.6100	10.5000	12.3500	+1.563%	183	620	-99.352%
2026-06-18	12.2800	12.2800	12.1600	12.1600	-12.518%	8	785	-99.342%
2026-06-17	14.2000	14.2000	13.7500	13.9000	-21.866%	25	785	-99.424%
2026-06-16	18.0000	18.0000	17.7900	17.7900	+1.252%	11	785	-99.550%
2026-06-15	15.9300	18.1900	15.9300	17.5700	-20.136%	16	784	-99.545%
2026-06-12	22.0000	22.0000	22.0000	22.0000	-23.372%	2	789	-99.636%
2026-06-11	28.5900	28.9600	27.3500	28.7100	+6.333%	16	791	-99.721%
2026-06-10	27.7700	29.2000	27.0000	27.0000	-8.163%	4	788	-99.704%
2026-06-09	30.0000	30.0000	27.7800	29.4000	+1.554%	4	786	-99.728%
2026-06-08	31.2500	35.5100	28.9500	28.9500	+15.800%	248	787	-99.724%
2026-06-05	26.0000	29.6800	25.0000	25.0000	+8.932%	40	619	-99.680%
2026-06-04	18.8300	25.1500	18.8300	22.9500	+45.900%	34	609	-99.651%
2026-06-03	13.2000	15.7300	13.2000	15.7300	+14.317%	2	607	-99.491%
2026-06-02	13.4500	14.0300	13.2000	13.7600	-8.267%	15	607	-99.419%
2026-06-01	16.0000	16.0000	14.8000	15.0000	-16.667%	4	612	-99.467%
2026-05-29	18.2500	18.2500	16.4500	18.0000	-32.331%	5	614	-99.556%
2026-05-28	20.5500	26.8500	20.5500	26.6000	+68.675%	9	613	-99.699%
2026-05-27	15.7700	15.7700	15.7700	15.7700	+11.844%	2	613	-99.493%
2026-05-26	14.6500	15.5900	14.0000	14.1000	+8.462%	41	615	-99.433%
2026-05-22	11.0100	13.0000	11.0100	13.0000	+36.126%	4	616	-99.385%
2026-05-21	9.5500	9.5500	9.5500	9.5500	+35.461%	1	613	-99.162%
2026-05-18	6.4000	7.0500	6.4000	7.0500	+7.634%	537	613	-98.865%
2026-05-11	4.5200	6.5500	4.5200	6.5500	+54.118%	5	117	-98.779%
2026-05-08	4.2500	4.2500	4.2500	4.2500	-31.118%	20	117	-98.118%
2026-05-01	6.0000	7.0000	6.0000	6.1700	+41.514%	33	108	-98.703%
2026-04-30	3.9000	4.3600	3.9000	4.3600	-11.919%	5	108	-98.165%
2026-04-21	4.9500	4.9500	4.9500	4.9500	-10.488%	1	107	-98.384%
2026-04-17	5.5300	5.5300	5.5300	5.5300	-11.093%	1	107	-98.553%
2026-04-13	6.2200	6.2200	6.2200	6.2200	-28.914%	2	108	-98.714%
2026-04-08	8.6000	8.8000	8.6000	8.7500	+4.167%	22	108	-99.086%
2026-04-07	8.4000	8.4000	8.4000	8.4000	-25.333%	1	110	-99.048%
2026-04-02	11.2500	11.2500	11.2500	11.2500	-12.451%	1	110	-99.289%
2026-04-01	8.1000	12.8500	8.1000	12.8500	+48.899%	29	110	-99.377%
2026-03-26	8.6300	8.6300	8.6300	8.6300	+13.852%	1	85	-99.073%
2026-03-24	7.5800	7.5800	7.5800	7.5800	-11.860%	2	86	-98.945%
2026-03-23	8.9000	8.9000	8.6000	8.6000	-21.818%	2	84	-99.070%
2026-03-17	16.2000	16.2000	11.0000	11.0000	-42.708%	6	85	-99.273%
2026-03-13	18.9500	19.2500	18.9500	19.2000	-1.031%	5	85	-99.583%
2026-03-11	19.3100	19.4000	19.3100	19.4000	-7.133%	4	81	-99.588%
2026-03-10	20.9000	20.9000	20.7500	20.8900	+8.689%	6	80	-99.617%
2026-03-05	19.2200	19.2200	19.2200	19.2200	-8.953%	1	80	-99.584%
2026-03-04	21.8000	21.8000	20.7000	21.1100	-8.017%	35	80	-99.621%
2026-03-03	22.4000	23.2000	22.1500	22.9500	-10.943%	74	90	-99.651%
2026-03-02	25.7700	25.7700	25.7700	25.7700	-2.901%	1	62	-99.690%
2026-02-27	26.5400	26.5400	26.5400	26.5400	+19.335%	1	62	-99.699%
2026-02-26	22.2400	22.2400	22.2400	22.2400	-23.390%	4	61	-99.640%
2026-02-24	31.1000	31.1000	29.0300	29.0300	-1.660%	4	63	-99.724%
2026-02-23	27.2500	29.5200	26.7000	29.5200	+22.490%	12	61	-99.729%
2026-02-19	24.1000	24.1000	24.1000	24.1000	-4.365%	1	57	-99.668%
2026-02-18	23.9300	25.2000	23.9300	25.2000	-21.397%	6	56	-99.683%
2026-02-17	32.0600	32.0600	32.0600	32.0600	-1.807%	4	55	-99.750%
2026-02-12	32.6500	32.6500	32.6500	32.6500	+7.934%	1	55	-99.755%
2026-02-09	30.2500	30.2500	30.2500	30.2500	+4.131%	4	54	-99.736%
2026-02-06	29.2000	29.2000	28.6500	29.0500	+11.090%	18	58	-99.725%
2026-02-05	28.6200	28.6200	26.1500	26.1500	-29.968%	3	40	-99.694%
2026-02-04	43.5000	43.5000	37.3400	37.3400	+44.393%	8	42	-99.786%
2026-02-03	30.6700	30.6700	25.8600	25.8600	-17.248%	7	36	-99.691%
2026-01-30	31.2000	31.2500	30.8500	31.2500	+16.561%	19	30	-99.744%
2026-01-28	26.6500	26.8100	26.6500	26.8100	-33.059%	5	16	-99.702%
2026-01-22	40.0500	40.0500	40.0500	40.0500	+4.870%	2	21	-99.800%
2026-01-21	38.8500	39.2500	38.1900	38.1900	+16.968%	6	19	-99.791%
2026-01-16	32.6500	32.6500	32.6500	32.6500	-34.094%	1	14	-99.755%
2026-01-09	49.5400	49.5400	49.5400	49.5400	+9.071%	1	14	-99.839%
2026-01-08	45.4200	45.4200	45.4200	45.4200	-6.466%	1	15	-99.824%
2026-01-07	47.0000	50.7800	47.0000	48.5600	+47.062%	11	14	-99.835%
2026-01-05	33.0200	33.0200	33.0200	33.0200	-10.757%	1	10	-99.758%
2026-01-02	37.0000	37.0000	37.0000	37.0000	-15.118%	1	9	-99.784%
2025-12-30	43.4500	43.7900	43.4500	43.5900	-8.903%	3	9	-99.816%
2025-12-29	47.8500	47.8500	47.8500	47.8500	+6.098%	2	10	-99.833%
2025-12-26	45.1000	45.1000	45.1000	45.1000	-4.246%	1	10	-99.823%
2025-12-24	47.1000	47.1000	47.1000	47.1000	-3.661%	1	10	-99.830%
2025-12-23	48.6900	48.8900	48.6900	48.8900	+3.100%	2	10	-99.836%
2025-12-19	48.2400	48.2400	47.4200	47.4200	-0.587%	2	8	-99.831%
2025-12-18	46.2000	47.7000	46.2000	47.7000	+8.409%	2	7	-99.832%
2025-12-16	44.0000	44.0000	44.0000	44.0000	+2.924%	1	6	-99.818%
2025-12-02	42.7500	42.7500	42.7500	42.7500	-26.672%	2	6	-99.813%
2025-11-25	58.3000	58.3000	58.3000	58.3000	+12.115%	1	4	-99.863%
2025-11-19	50.0700	52.0000	50.0700	52.0000	+15.556%	2	5	-99.846%
2025-11-17	45.0000	45.0000	45.0000	45.0000	+26.050%	1	3	-99.822%
2025-11-11	35.7000	35.7000	35.7000	35.7000	+39.562%	2	1	-99.776%
2025-11-06	25.6800	25.6800	25.5800	25.5800	0.000%	2	1	-99.687%