Dark

LLY20260918C1500
LLY Sep 18 2026 1500.00 Call (LLY260918C01500000)
option OPRA

EOD

Jul 24, 2026

7.90+9.722%(+0.70)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	8.0000	8.4500	7.9000	7.9000	+9.722%	14	707	0.000%
2026-07-23	6.1000	7.3000	6.1000	7.2000	+27.434%	65	709	+9.722%
2026-07-22	6.1000	6.2500	5.5700	5.6500	-13.740%	17	676	+39.823%
2026-07-21	8.0500	8.0500	5.5400	6.5500	+2.344%	28	666	+20.611%
2026-07-20	9.3000	9.3000	6.4000	6.4000	-30.811%	11	671	+23.438%
2026-07-17	9.0000	9.6000	8.4500	9.2500	+15.915%	104	668	-14.595%
2026-07-16	6.5400	8.9000	5.7000	7.9800	+33.000%	11	580	-1.003%
2026-07-15	6.8500	6.8500	6.0000	6.0000	-20.000%	11	579	+31.667%
2026-07-14	7.5000	7.5000	7.5000	7.5000	-30.556%	12	579	+5.333%
2026-07-13	9.7500	10.8000	9.7500	10.8000	-1.818%	20	580	-26.852%
2026-07-10	11.0000	12.3000	10.2400	11.0000	-20.578%	53	586	-28.182%
2026-07-09	15.7500	16.4200	13.8400	13.8500	-21.307%	54	566	-42.960%
2026-07-08	16.5000	19.0000	16.5000	17.6000	-10.660%	14	569	-55.114%
2026-07-07	20.2300	22.7000	18.4800	19.7000	+28.339%	84	566	-59.898%
2026-07-06	14.9000	16.0000	14.9000	15.3500	-8.084%	24	563	-48.534%
2026-07-02	13.8000	18.6600	13.8000	16.7000	-1.765%	12	554	-52.695%
2026-06-30	19.0000	19.7000	15.9500	17.0000	-15.212%	25	554	-53.529%
2026-06-29	20.1000	21.9400	18.0000	20.0500	+11.142%	14	556	-60.599%
2026-06-26	17.9600	18.5000	15.6000	18.0400	+84.647%	47	554	-56.208%
2026-06-25	9.7700	9.7700	9.7700	9.7700	+44.741%	10	538	-19.140%
2026-06-24	6.7500	6.7500	6.7500	6.7500	+2.273%	2	528	+17.037%
2026-06-23	6.4100	6.6000	6.4100	6.6000	+5.600%	4	528	+19.697%
2026-06-22	6.6700	6.8500	6.2500	6.2500	+7.945%	225	530	+26.400%
2026-06-18	6.5000	6.5000	5.7900	5.7900	-23.311%	4	642	+36.442%
2026-06-17	7.5700	7.5700	7.5500	7.5500	-13.018%	10	642	+4.636%
2026-06-16	9.8000	9.8000	8.6800	8.6800	-31.922%	8	642	-8.986%
2026-06-12	14.1500	14.2000	12.7000	12.7500	-25.439%	12	636	-38.039%
2026-06-11	17.1000	17.1000	17.1000	17.1000	+8.228%	3	629	-53.801%
2026-06-10	16.5000	16.5000	15.8000	15.8000	-4.819%	7	628	-50.000%
2026-06-09	17.5000	17.5000	16.5500	16.6000	-5.143%	4	627	-52.410%
2026-06-08	22.0000	22.0000	17.5000	17.5000	+6.189%	47	628	-54.857%
2026-06-05	14.8700	17.3200	14.7400	16.4800	+34.531%	22	641	-52.063%
2026-06-04	14.3000	14.3000	11.8500	12.2500	+50.307%	24	646	-35.510%
2026-06-02	7.8300	8.1500	7.8300	8.1500	-18.500%	3	656	-3.067%
2026-05-29	10.0000	10.0000	10.0000	10.0000	-32.432%	5	656	-21.000%
2026-05-28	15.0500	16.0000	14.8000	14.8000	+58.289%	26	656	-46.622%
2026-05-27	8.5100	9.5800	8.5100	9.3500	+8.218%	55	654	-15.508%
2026-05-26	7.4700	8.6400	5.5000	8.6400	+19.172%	3	612	-8.565%
2026-05-22	7.4000	7.4500	7.1500	7.2500	+37.571%	227	612	+8.966%
2026-05-21	5.2700	5.2700	5.2700	5.2700	+31.750%	8	483	+49.905%
2026-05-18	3.7000	4.0500	3.7000	4.0000	+5.263%	35	483	+97.500%
2026-05-15	3.7500	3.8000	3.7500	3.8000	+35.714%	3	483	+107.895%
2026-05-12	2.8000	2.8000	2.8000	2.8000	-1.060%	10	452	+182.143%
2026-05-11	2.8300	2.8300	2.8300	2.8300	+3.285%	4	452	+179.152%
2026-05-07	2.7400	2.7400	2.7400	2.7400	-34.917%	1	456	+188.321%
2026-05-05	3.1500	4.2100	3.1500	4.2100	+33.651%	4	456	+87.648%
2026-05-01	3.1500	3.1500	3.1500	3.1500	+57.500%	1	453	+150.794%
2026-04-30	2.0000	2.0000	2.0000	2.0000	+3.093%	10	453	+295.000%
2026-04-28	1.9400	1.9400	1.9400	1.9400	-11.009%	1	453	+307.216%
2026-04-27	1.9200	2.1800	1.9200	2.1800	-19.557%	2	453	+262.385%
2026-04-22	2.7100	2.7100	2.7100	2.7100	+13.389%	10	453	+191.513%
2026-04-21	2.3900	2.3900	2.3900	2.3900	-21.639%	1	442	+230.544%
2026-04-15	3.0500	3.0500	3.0500	3.0500	-12.857%	5	442	+159.016%
2026-04-14	3.5000	3.5000	3.5000	3.5000	-13.580%	10	442	+125.714%
2026-04-13	4.0500	4.0500	4.0500	4.0500	+8.289%	20	452	+95.062%
2026-04-10	4.0000	4.1000	3.7400	3.7400	-10.952%	3	432	+111.230%
2026-04-09	4.2000	4.2000	4.2000	4.2000	-17.647%	2	433	+88.095%
2026-04-08	5.1000	5.1000	5.1000	5.1000	+6.250%	1	433	+54.902%
2026-04-07	4.8500	4.8500	4.8000	4.8000	-0.621%	2	433	+64.583%
2026-04-06	4.9900	5.1800	4.8300	4.8300	-28.444%	6	432	+63.561%
2026-04-01	6.7500	6.7500	6.7500	6.7500	+46.104%	28	432	+17.037%
2026-03-31	4.6000	4.6200	4.6000	4.6200	+6.207%	10	404	+70.996%
2026-03-30	4.6500	4.6500	4.3500	4.3500	-6.452%	2	404	+81.609%
2026-03-27	4.6500	4.6500	4.6500	4.6500	-11.429%	3	404	+69.892%
2026-03-25	5.3500	5.4000	5.1800	5.2500	+10.294%	38	407	+50.476%
2026-03-24	4.8200	4.9000	4.5800	4.7600	-20.667%	148	389	+65.966%
2026-03-20	6.5000	6.5000	6.0000	6.0000	-2.439%	32	345	+31.667%
2026-03-19	6.0500	6.3000	6.0500	6.1500	-3.150%	56	353	+28.455%
2026-03-18	6.3200	6.3500	6.1900	6.3500	-6.618%	25	375	+24.409%
2026-03-17	8.1900	8.1900	6.8000	6.8000	-35.545%	27	376	+16.176%
2026-03-16	10.8100	11.0000	10.5000	10.5500	-5.804%	70	392	-25.118%
2026-03-12	11.2000	11.2000	11.2000	11.2000	-6.040%	1	392	-29.464%
2026-03-11	12.0000	12.0000	11.7500	11.9200	-9.285%	20	392	-33.725%
2026-03-10	13.0000	13.4000	12.8900	13.1400	-4.088%	134	383	-39.878%
2026-03-09	13.9700	14.2200	13.5500	13.7000	+10.217%	168	355	-42.336%
2026-03-05	12.3100	12.5500	12.2600	12.4300	-8.670%	28	371	-36.444%
2026-03-04	15.0000	15.0000	13.3100	13.6100	-3.816%	46	378	-41.954%
2026-03-03	14.7500	14.8200	13.4700	14.1500	-9.585%	678	373	-44.170%
2026-02-27	15.6500	15.6500	15.6500	15.6500	-15.222%	3	192	-49.521%
2026-02-25	19.1900	19.1900	18.4100	18.4600	+33.285%	50	197	-57.205%
2026-02-20	14.3300	14.3300	13.8500	13.8500	-7.047%	27	197	-42.960%
2026-02-18	15.6500	16.4500	14.7500	14.9000	-17.222%	58	210	-46.980%
2026-02-12	16.9800	18.0000	16.9800	18.0000	+9.556%	6	178	-56.111%
2026-02-11	16.4300	16.4300	16.4300	16.4300	-3.068%	1	177	-51.917%
2026-02-10	17.5600	18.4200	16.7600	16.9500	-19.363%	94	177	-53.392%
2026-02-09	25.4100	28.1000	20.5800	21.0200	+1.301%	61	162	-62.417%
2026-02-06	18.5700	20.7500	18.4000	20.7500	+25.758%	8	177	-61.928%
2026-02-05	19.0000	19.6300	16.5000	16.5000	-44.068%	74	172	-52.121%
2026-02-04	25.6500	29.5000	25.4000	29.5000	+41.487%	50	143	-73.220%
2026-01-30	20.0000	20.8500	20.0000	20.8500	+4.250%	11	122	-62.110%
2026-01-27	20.0000	20.0000	20.0000	20.0000	-14.163%	1	112	-60.500%
2026-01-26	23.3000	23.3000	23.3000	23.3000	-16.786%	1	112	-66.094%
2026-01-22	28.0000	28.0000	28.0000	28.0000	+3.704%	10	111	-71.786%
2026-01-21	26.5000	27.0000	26.5000	27.0000	+18.838%	25	101	-70.741%
2026-01-20	22.8500	23.2000	22.7000	22.7200	-24.267%	8	76	-65.229%
2026-01-12	27.5600	30.0000	27.5600	30.0000	-2.280%	31	77	-73.667%
2026-01-09	30.1000	30.7000	30.1000	30.7000	-4.865%	14	64	-74.267%
2026-01-08	35.4200	35.4200	32.2700	32.2700	-3.672%	2	64	-75.519%
2026-01-07	32.0000	33.5000	32.0000	33.5000	+30.604%	17	64	-76.418%
2026-01-06	24.7800	25.6500	24.7800	25.6500	-21.679%	17	49	-69.201%
2025-12-29	32.7500	32.7500	32.7500	32.7500	+0.769%	4	35	-75.878%
2025-12-24	32.4500	32.5000	32.4500	32.5000	+3.437%	6	32	-75.692%
2025-12-22	31.4000	31.5200	31.2500	31.4200	-4.061%	10	32	-74.857%
2025-12-19	32.7500	32.7500	32.7500	32.7500	-0.908%	2	30	-75.878%
2025-12-18	32.6000	33.0500	31.9300	33.0500	+29.608%	42	30	-76.097%
2025-12-12	25.5000	25.5000	25.5000	25.5000	+14.607%	4	22	-69.020%
2025-12-04	23.6800	23.6800	22.2500	22.2500	-19.032%	2	18	-64.494%
2025-12-03	27.4800	27.4800	27.4800	27.4800	-4.683%	2	17	-71.252%
2025-12-02	28.8300	28.8300	28.8300	28.8300	-7.000%	1	17	-72.598%
2025-12-01	31.0000	31.0000	31.0000	31.0000	-10.689%	1	17	-74.516%
2025-11-28	36.3700	36.3700	34.7100	34.7100	-14.989%	2	17	-77.240%
2025-11-26	40.8300	40.8300	40.8300	40.8300	-1.138%	2	17	-80.651%
2025-11-25	38.2800	41.3000	38.2800	41.3000	+25.076%	6	17	-80.872%
2025-11-24	33.0200	33.0200	33.0200	33.0200	-3.450%	3	12	-76.075%
2025-11-18	34.5500	35.0100	34.2000	34.2000	+2.857%	22	12	-76.901%
2025-11-17	33.2500	33.2500	33.2500	33.2500	0.000%	1	1	-76.241%