Dark

LLY20260918C1600
LLY Sep 18 2026 1600.00 Call (LLY260918C01600000)
option OPRA

EOD

Sep 9, 2026

0.0300-50.000%(-0.0300)938

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1100	0.1100	0.0100	0.0300	-50.000%	938	768	0.000%
2026-09-08	0.1200	0.1200	0.0100	0.0600	+20.000%	182	817	-50.000%
2026-09-04	0.1600	0.1800	0.0300	0.0500	+25.000%	374	519	-40.000%
2026-09-03	0.0900	0.0900	0.0400	0.0400	-33.333%	25	519	-25.000%
2026-09-02	0.0100	0.1900	0.0100	0.0600	+20.000%	17	522	-50.000%
2026-09-01	0.1000	0.1000	0.0500	0.0500	-16.667%	5	520	-40.000%
2026-08-31	0.2100	0.2100	0.0600	0.0600	-40.000%	5	516	-50.000%
2026-08-27	0.1500	0.2300	0.0800	0.1000	-33.333%	45	518	-70.000%
2026-08-26	0.1500	0.2000	0.1400	0.1500	-48.276%	37	524	-80.000%
2026-08-25	0.2800	0.3300	0.2600	0.2900	-12.121%	96	532	-89.655%
2026-08-24	0.2600	0.3300	0.2600	0.3300	-28.261%	6	580	-90.909%
2026-08-21	0.4300	0.5600	0.3700	0.4600	-4.167%	684	578	-93.478%
2026-08-20	0.9000	0.9000	0.4800	0.4800	-46.667%	75	673	-93.750%
2026-08-19	1.1400	1.2900	0.6600	0.9000	+100.000%	182	698	-96.667%
2026-08-18	0.3000	0.4500	0.2800	0.4500	+55.172%	21	723	-93.333%
2026-08-17	0.4600	0.4600	0.2300	0.2900	-6.452%	111	730	-89.655%
2026-08-14	0.4200	1.5600	0.3000	0.3100	-42.593%	55	753	-90.323%
2026-08-13	0.6300	0.9700	0.4400	0.5400	-19.403%	86	704	-94.444%
2026-08-12	0.6200	0.7900	0.5800	0.6700	-21.176%	210	704	-95.522%
2026-08-11	0.9600	0.9700	0.7400	0.8500	-13.265%	65	701	-96.471%
2026-08-10	0.6800	1.1100	0.6800	0.9800	+36.111%	97	709	-96.939%
2026-08-07	1.8200	2.1800	0.5100	0.7200	-15.294%	1,376	735	-95.833%
2026-08-06	1.7500	7.1900	0.6000	0.8500	+6.250%	351	355	-96.471%
2026-08-05	1.5800	1.5800	0.8000	0.8000	-16.667%	148	319	-96.250%
2026-08-04	1.2300	1.9200	0.8000	0.9600	-10.280%	237	195	-96.875%
2026-08-03	1.3000	1.3000	0.7700	1.0700	-40.556%	230	267	-97.196%
2026-07-31	1.7600	1.8000	1.7600	1.8000	-51.743%	2	225	-98.333%
2026-07-29	3.9000	4.0500	3.7300	3.7300	-10.552%	33	225	-99.196%
2026-07-28	4.1700	4.1700	4.1700	4.1700	+16.480%	1	224	-99.281%
2026-07-24	3.9700	3.9700	3.5800	3.5800	+11.875%	12	224	-99.162%
2026-07-23	3.6000	3.6000	2.9200	3.2000	+0.946%	9	219	-99.063%
2026-07-21	3.1700	3.1700	3.1700	3.1700	+5.667%	1	216	-99.054%
2026-07-20	3.0000	3.0000	3.0000	3.0000	0.000%	2	215	-99.000%
2026-07-15	3.0000	3.0000	3.0000	3.0000	-20.844%	1	215	-99.000%
2026-07-14	3.8100	3.8100	3.7900	3.7900	-36.833%	8	215	-99.208%
2026-07-10	6.0000	6.0000	6.0000	6.0000	-19.355%	1	222	-99.500%
2026-07-09	7.4400	7.4400	7.4400	7.4400	-24.467%	1	222	-99.597%
2026-07-08	9.7800	10.6000	9.7800	9.8500	-6.369%	5	221	-99.695%
2026-07-07	11.2000	11.2100	9.4500	10.5200	+45.103%	20	219	-99.715%
2026-07-06	7.2500	7.2500	7.2500	7.2500	-3.333%	1	214	-99.586%
2026-07-01	8.0000	8.0000	7.0000	7.5000	-30.233%	11	214	-99.600%
2026-06-30	10.5600	10.7500	10.5000	10.7500	-10.417%	4	213	-99.721%
2026-06-29	11.5000	13.0000	10.3000	12.0000	+18.812%	102	211	-99.750%
2026-06-26	5.9500	10.3000	5.9500	10.1000	+56.589%	66	185	-99.703%
2026-06-25	6.4500	6.4500	6.4500	6.4500	+108.065%	1	185	-99.535%
2026-06-22	3.4400	3.4400	3.1000	3.1000	-18.421%	12	185	-99.032%
2026-06-18	3.8000	3.8000	3.8000	3.8000	-16.667%	5	190	-99.211%
2026-06-17	4.5600	4.5600	4.5600	4.5600	-4.000%	1	190	-99.342%
2026-06-16	5.0600	5.0600	4.5700	4.7500	-16.667%	7	190	-99.368%
2026-06-15	5.7000	5.7000	5.7000	5.7000	-54.400%	1	190	-99.474%
2026-06-08	10.7000	13.3000	10.7000	12.5000	+40.449%	7	190	-99.760%
2026-06-05	9.9600	9.9900	8.9000	8.9000	+28.986%	28	191	-99.663%
2026-06-04	8.3000	8.3000	6.9000	6.9000	+11.650%	7	190	-99.565%
2026-05-29	7.3500	7.3500	6.1500	6.1800	-31.713%	10	191	-99.515%
2026-05-28	8.9400	9.0500	8.9400	9.0500	+75.728%	8	183	-99.669%
2026-05-27	5.1500	5.1500	5.1500	5.1500	+14.444%	3	188	-99.417%
2026-05-26	4.0500	4.5000	4.0500	4.5000	+9.756%	4	188	-99.333%
2026-05-22	3.7600	4.1500	3.7600	4.1000	+30.159%	17	187	-99.268%
2026-05-21	3.1500	3.1500	3.1500	3.1500	+17.978%	2	171	-99.048%
2026-05-20	2.6700	2.6700	2.6700	2.6700	+4.706%	1	171	-98.876%
2026-05-18	1.8600	2.5500	1.8600	2.5500	+99.219%	20	169	-98.824%
2026-05-08	1.2800	1.2800	1.2800	1.2800	+3.226%	2	169	-97.656%
2026-04-28	1.2700	1.3000	1.2400	1.2400	-9.489%	145	169	-97.581%
2026-04-27	1.3400	1.3700	1.3400	1.3700	-21.714%	4	125	-97.810%
2026-04-23	1.8100	1.8100	1.7500	1.7500	+2.941%	4	124	-98.286%
2026-04-22	1.7000	1.7000	1.7000	1.7000	-15.000%	1	122	-98.235%
2026-04-21	2.0000	2.0000	2.0000	2.0000	-16.667%	4	117	-98.500%
2026-04-13	2.4000	2.4000	2.4000	2.4000	-21.824%	20	117	-98.750%
2026-04-08	2.8000	3.0700	2.8000	3.0700	+2.676%	6	97	-99.023%
2026-04-07	2.9900	2.9900	2.9900	2.9900	-14.571%	1	91	-98.997%
2026-04-01	3.5000	3.5000	3.5000	3.5000	-0.285%	2	91	-99.143%
2026-03-25	3.5200	3.5200	3.5100	3.5100	+43.265%	2	89	-99.145%
2026-03-23	2.5200	2.5200	2.4500	2.4500	-59.167%	3	91	-98.776%
2026-03-17	6.0000	6.0000	6.0000	6.0000	-14.286%	2	90	-99.500%
2026-03-12	7.0000	7.0000	7.0000	7.0000	-16.168%	1	90	-99.571%
2026-03-10	8.3500	8.3500	8.2700	8.3500	-6.180%	18	90	-99.641%
2026-03-04	8.9000	8.9000	8.9000	8.9000	-4.301%	1	86	-99.663%
2026-03-03	9.3000	9.4900	9.0000	9.3000	+3.333%	8	86	-99.677%
2026-02-26	9.0000	9.0000	9.0000	9.0000	-27.007%	1	85	-99.667%
2026-02-24	12.3300	12.3300	12.3300	12.3300	-7.154%	1	85	-99.757%
2026-02-23	12.6000	13.2800	12.3000	13.2800	+50.056%	3	85	-99.774%
2026-02-20	8.8500	8.8500	8.8500	8.8500	-14.493%	5	84	-99.661%
2026-02-18	10.7000	10.7000	10.3500	10.3500	-23.897%	6	84	-99.710%
2026-02-13	13.2500	13.7500	13.2500	13.6000	+17.241%	3	87	-99.779%
2026-02-12	11.4600	11.7000	11.2500	11.6000	-14.454%	38	87	-99.741%
2026-02-09	13.6300	13.7500	13.5500	13.5600	+4.308%	26	73	-99.779%
2026-02-05	13.0000	13.0000	13.0000	13.0000	-31.579%	1	73	-99.769%
2026-02-04	17.8500	19.0000	17.8500	19.0000	+68.589%	13	72	-99.842%
2026-01-28	11.4500	11.6500	11.2700	11.2700	-39.409%	3	72	-99.734%
2026-01-22	18.4300	19.0100	18.4200	18.6000	+18.471%	76	71	-99.839%
2026-01-20	15.7000	15.7000	15.7000	15.7000	+16.296%	2	58	-99.809%
2026-01-15	13.5000	13.5000	13.5000	13.5000	-36.019%	1	56	-99.778%
2026-01-13	21.1000	21.1000	21.1000	21.1000	+8.483%	1	55	-99.858%
2026-01-12	19.4500	19.4500	19.4500	19.4500	-7.907%	1	55	-99.846%
2026-01-09	20.8000	21.1200	20.8000	21.1200	-14.667%	12	55	-99.858%
2026-01-07	21.4000	25.2200	21.4000	24.7500	+62.829%	74	49	-99.879%
2026-01-05	17.2000	17.2000	15.2000	15.2000	-20.252%	2	61	-99.803%
2026-01-02	18.6200	19.0600	18.6200	19.0600	-2.755%	11	61	-99.843%
2025-12-31	19.8000	20.0000	19.2500	19.6000	-9.469%	54	53	-99.847%
2025-12-30	21.6500	21.6500	21.6500	21.6500	+1.882%	1	53	-99.861%
2025-12-26	21.7000	21.8000	21.2500	21.2500	-4.106%	6	53	-99.859%
2025-12-24	22.1400	22.4200	22.1400	22.1600	+0.773%	6	52	-99.865%
2025-12-22	23.4000	23.4000	21.9900	21.9900	-5.379%	6	51	-99.864%
2025-12-19	23.2400	23.2400	23.2400	23.2400	+3.106%	1	51	-99.871%
2025-12-18	24.0000	24.0000	22.5400	22.5400	-2.593%	3	51	-99.867%
2025-12-17	23.6500	23.7500	22.8400	23.1400	+5.373%	78	49	-99.870%
2025-12-15	22.2000	22.2000	21.9600	21.9600	+23.440%	9	56	-99.863%
2025-12-12	18.0000	18.2000	17.7200	17.7900	+9.410%	56	53	-99.831%
2025-12-11	18.0000	18.3600	15.5400	16.2600	+21.525%	42	30	-99.815%
2025-12-08	13.3800	13.3800	13.3800	13.3800	-41.952%	8	10	-99.776%
2025-12-01	25.0000	25.0000	22.8000	23.0500	-21.492%	5	3	-99.870%
2025-11-26	29.2000	29.3600	29.2000	29.3600	0.000%	2	0	-99.898%