Dark

LLY20260918C800
LLY Sep 18 2026 800.00 Call (LLY260918C00800000)
option OPRA

EOD

Sep 4, 2026

349.20-6.676%(-24.98)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	346.1500	349.9000	340.0000	349.2000	-6.676%	73	147	0.000%
2026-09-01	378.9400	378.9400	374.1800	374.1800	+3.994%	2	147	-6.676%
2026-08-31	359.8100	359.8100	359.8100	359.8100	-9.953%	1	148	-2.949%
2026-08-26	418.7700	418.7700	399.5800	399.5800	-15.144%	2	148	-12.608%
2026-08-20	470.8900	470.8900	470.8900	470.8900	+4.642%	1	147	-25.843%
2026-08-19	450.0000	450.0000	450.0000	450.0000	+6.267%	2	148	-22.400%
2026-08-12	423.4600	423.4600	423.4600	423.4600	+1.549%	1	151	-17.536%
2026-08-10	415.0000	417.0000	415.0000	417.0000	+0.482%	8	152	-16.259%
2026-08-06	415.0000	415.0000	415.0000	415.0000	+28.047%	1	156	-15.855%
2026-08-04	324.1000	324.1000	324.1000	324.1000	+2.240%	1	157	+7.745%
2026-08-03	328.6000	328.6000	317.0000	317.0000	-25.412%	3	158	+10.158%
2026-07-29	425.0000	425.0000	425.0000	425.0000	+4.651%	1	157	-17.835%
2026-07-24	406.1100	406.1100	406.1100	406.1100	+4.412%	2	158	-14.013%
2026-07-23	392.8200	392.8200	388.9500	388.9500	-0.778%	2	159	-10.220%
2026-07-10	392.0000	392.0000	392.0000	392.0000	-11.153%	1	158	-10.918%
2026-07-07	443.6200	443.6200	441.2100	441.2100	+5.806%	7	159	-20.854%
2026-07-02	419.0000	419.0000	416.2400	417.0000	+2.963%	5	167	-16.259%
2026-07-01	405.0000	405.0000	405.0000	405.0000	-3.401%	1	167	-13.778%
2026-06-30	418.8500	419.2600	418.8500	419.2600	-3.367%	3	168	-16.710%
2026-06-29	415.0000	433.8700	415.0000	433.8700	+30.409%	3	169	-19.515%
2026-06-18	332.7000	332.7000	332.7000	332.7000	+1.464%	2	170	+4.959%
2026-06-16	333.7300	333.7300	327.9000	327.9000	-10.243%	40	170	+6.496%
2026-06-12	366.2000	366.2500	360.4000	365.3200	+1.351%	30	154	-4.413%
2026-06-10	360.4500	360.4500	360.4500	360.4500	-4.174%	1	134	-3.121%
2026-06-09	376.1000	376.1500	376.1000	376.1500	+0.307%	2	135	-7.165%
2026-06-08	375.0000	375.0000	375.0000	375.0000	+6.716%	1	135	-6.880%
2026-06-04	338.0000	351.4000	338.0000	351.4000	+14.202%	3	135	-0.626%
2026-06-03	307.7000	307.7000	307.7000	307.7000	+6.103%	1	138	+13.487%
2026-06-01	290.0000	290.0000	290.0000	290.0000	-6.452%	1	139	+20.414%
2026-05-29	309.0000	310.0000	309.0000	310.0000	+11.419%	2	139	+12.645%
2026-05-22	278.2300	278.2300	278.2300	278.2300	+11.292%	1	139	+25.508%
2026-05-20	250.0000	250.0000	250.0000	250.0000	+11.111%	1	139	+39.680%
2026-05-13	225.0000	225.0000	225.0000	225.0000	+2.834%	3	139	+55.200%
2026-05-12	217.0000	225.0000	217.0000	218.8000	+5.091%	7	139	+59.598%
2026-05-07	208.2000	208.2000	208.2000	208.2000	-5.364%	1	139	+67.723%
2026-05-05	220.0000	220.0000	220.0000	220.0000	+22.987%	1	138	+58.727%
2026-04-30	159.2500	178.8800	159.2500	178.8800	+52.602%	10	138	+95.215%
2026-04-29	117.2200	117.2200	117.2200	117.2200	-10.334%	1	133	+197.901%
2026-04-28	133.4000	134.1000	130.7300	130.7300	-2.229%	21	133	+167.115%
2026-04-27	133.7100	133.7100	133.7100	133.7100	-4.493%	1	134	+161.162%
2026-04-24	134.0000	140.0000	134.0000	140.0000	-15.652%	3	134	+149.429%
2026-04-22	165.9800	165.9800	165.9800	165.9800	+15.264%	1	135	+110.387%
2026-04-21	142.8000	148.4000	142.8000	144.0000	-25.773%	7	138	+142.500%
2026-04-09	194.0000	194.0000	194.0000	194.0000	-1.862%	7	138	+80.000%
2026-04-08	197.6800	197.6800	197.6800	197.6800	+18.230%	1	131	+76.649%
2026-04-07	167.2000	167.2000	167.2000	167.2000	-24.780%	2	131	+108.852%
2026-04-01	211.7500	222.2800	211.7500	222.2800	+27.017%	4	132	+57.099%
2026-03-31	175.8100	178.1900	175.0000	175.0000	+16.667%	4	132	+99.543%
2026-03-27	150.0000	150.0000	150.0000	150.0000	-14.773%	1	132	+132.800%
2026-03-25	176.0000	176.0000	176.0000	176.0000	-0.283%	1	132	+98.409%
2026-03-18	176.5000	176.5000	176.5000	176.5000	-6.455%	5	132	+97.847%
2026-03-17	215.0000	215.0000	188.6800	188.6800	-25.728%	5	137	+85.075%
2026-03-03	254.0400	254.0400	254.0400	254.0400	-11.314%	1	134	+37.459%
2026-02-24	286.6000	286.6000	286.4500	286.4500	+10.148%	2	134	+21.906%
2026-02-20	260.0600	260.0600	260.0600	260.0600	-0.551%	1	134	+34.277%
2026-02-18	261.5000	261.5000	261.5000	261.5000	-10.445%	1	133	+33.537%
2026-02-12	292.0000	292.0000	292.0000	292.0000	+7.353%	2	132	+19.589%
2026-02-10	272.0000	272.0000	272.0000	272.0000	+4.615%	1	132	+28.382%
2026-02-05	272.5000	272.5000	260.0000	260.0000	-23.671%	2	131	+34.308%
2026-02-04	340.6300	340.6300	340.6300	340.6300	+30.185%	1	131	+2.516%
2026-02-03	261.6500	261.6500	261.6500	261.6500	-8.193%	1	131	+33.461%
2026-01-30	285.0000	285.0000	285.0000	285.0000	+7.143%	1	131	+22.526%
2026-01-28	266.0000	266.0000	266.0000	266.0000	-13.524%	1	132	+31.278%
2026-01-23	307.6000	307.6000	307.6000	307.6000	+7.006%	1	132	+13.524%
2026-01-20	287.4600	287.4600	287.4600	287.4600	+2.807%	1	132	+21.478%
2026-01-15	269.9800	279.6100	269.9800	279.6100	-15.069%	3	132	+24.888%
2026-01-13	329.2200	329.2200	329.2200	329.2200	+5.757%	1	132	+6.069%
2026-01-12	311.3000	311.3000	311.3000	311.3000	-4.068%	2	132	+12.175%
2026-01-09	332.6900	332.6900	324.5000	324.5000	+13.442%	2	132	+7.612%
2026-01-05	286.0500	286.0500	286.0500	286.0500	-9.190%	1	134	+22.077%
2026-01-02	315.0000	315.0000	315.0000	315.0000	-3.077%	1	134	+10.857%
2025-12-24	325.0000	325.0000	325.0000	325.0000	+1.309%	1	134	+7.446%
2025-12-19	320.8000	320.8000	320.8000	320.8000	+25.489%	2	134	+8.853%
2025-12-08	255.6400	255.6400	255.6400	255.6400	-7.721%	1	132	+36.598%
2025-12-05	277.0300	277.0300	277.0300	277.0300	-11.427%	10	133	+26.051%
2025-12-02	312.7700	312.7700	312.7700	312.7700	-5.350%	2	136	+11.648%
2025-12-01	330.4500	330.4500	330.4500	330.4500	-7.953%	1	136	+5.674%
2025-11-26	359.0000	359.0000	359.0000	359.0000	+12.858%	1	136	-2.730%
2025-11-21	307.0000	318.1000	307.0000	318.1000	+5.857%	2	136	+9.777%
2025-11-20	300.5000	300.5000	300.5000	300.5000	+15.577%	1	135	+16.206%
2025-11-12	260.0000	260.0000	260.0000	260.0000	+1.357%	1	137	+34.308%
2025-11-11	256.4800	256.5200	256.4800	256.5200	+7.151%	2	137	+36.130%
2025-11-10	241.0000	241.0000	238.8000	239.4000	+22.826%	3	137	+45.865%
2025-11-07	195.2600	195.2600	194.9100	194.9100	-7.961%	2	138	+79.160%
2025-11-06	211.2900	212.0300	211.1000	211.7700	+0.843%	6	139	+64.896%
2025-11-05	205.0000	228.0300	205.0000	210.0000	+14.754%	6	142	+66.286%
2025-11-04	173.9000	183.0000	173.9000	183.0000	+10.507%	8	143	+90.820%
2025-11-03	165.6000	165.6000	165.6000	165.6000	+20.744%	1	143	+110.870%
2025-10-30	128.7300	137.1500	128.7300	137.1500	+7.442%	4	143	+154.612%
2025-10-29	127.6500	127.6500	127.6500	127.6500	+1.310%	1	141	+173.561%
2025-10-28	126.1700	126.1700	126.0000	126.0000	-7.134%	2	140	+177.143%
2025-10-24	136.0000	136.1900	135.6800	135.6800	+9.384%	4	139	+157.370%
2025-10-22	120.5000	124.0400	120.4700	124.0400	+4.764%	57	141	+181.522%
2025-10-21	122.0300	123.7400	118.4000	118.4000	-0.879%	92	164	+194.932%
2025-10-20	118.9000	119.8300	118.9000	119.4500	+3.915%	8	130	+192.340%
2025-10-17	112.5000	115.9500	112.5000	114.9500	-11.949%	10	130	+203.784%
2025-10-15	130.6000	130.6000	130.5500	130.5500	+6.528%	2	131	+167.484%
2025-10-14	122.7500	122.7500	122.5500	122.5500	-6.307%	6	130	+184.945%
2025-10-13	135.2000	135.2000	130.8000	130.8000	-6.404%	3	129	+166.972%
2025-10-10	139.7500	139.7500	139.7500	139.7500	-7.603%	1	130	+149.875%
2025-10-09	151.0500	151.2500	151.0500	151.2500	+1.920%	2	132	+130.876%
2025-10-08	148.5000	148.5000	148.4000	148.4000	+2.770%	2	132	+135.310%
2025-10-07	144.4500	144.4500	144.4000	144.4000	-5.602%	2	134	+141.828%
2025-10-06	152.9700	152.9700	152.9700	152.9700	+2.246%	1	134	+128.280%
2025-10-03	140.0300	149.6100	140.0300	149.6100	+18.503%	2	134	+133.407%
2025-10-02	128.3500	128.3500	126.2500	126.2500	-5.685%	3	133	+176.594%
2025-10-01	106.0000	133.8600	106.0000	133.8600	+72.544%	30	134	+160.870%
2025-09-30	75.4500	77.5800	75.4500	77.5800	+3.995%	2	124	+350.116%
2025-09-29	74.6000	74.6000	74.6000	74.6000	-1.713%	1	123	+368.097%
2025-09-26	74.7000	75.9000	72.0000	75.9000	+4.719%	3	122	+360.079%
2025-09-25	76.0000	76.0000	72.4800	72.4800	-12.527%	2	121	+381.788%
2025-09-24	82.8600	82.8600	82.8600	82.8600	-3.997%	2	122	+321.434%
2025-09-22	86.3100	86.3100	86.3100	86.3100	-2.804%	1	120	+304.588%
2025-09-19	88.8000	88.8000	88.8000	88.8000	+0.226%	1	120	+293.243%
2025-09-16	88.6000	88.6000	88.6000	88.6000	+1.980%	1	119	+294.131%
2025-09-12	86.8800	86.8800	86.8800	86.8800	-3.520%	1	119	+301.934%
2025-09-10	87.4200	90.0500	87.4200	90.0500	+3.924%	2	118	+287.785%
2025-09-09	87.3000	87.8900	85.7500	86.6500	+18.861%	53	118	+303.001%
2025-09-08	72.9000	72.9000	72.9000	72.9000	-6.598%	1	93	+379.012%
2025-09-05	75.0000	78.0500	74.6000	78.0500	-1.873%	8	93	+347.406%
2025-09-03	80.3900	80.4000	79.2500	79.5400	+1.779%	5	93	+339.024%
2025-08-29	80.0000	80.0000	78.0500	78.1500	-3.519%	7	86	+346.833%
2025-08-28	82.2000	82.2000	81.0000	81.0000	-2.889%	3	86	+331.111%
2025-08-27	83.7600	83.7600	83.4100	83.4100	+4.263%	2	83	+318.655%
2025-08-26	77.0000	80.0000	77.0000	80.0000	+23.858%	8	84	+336.500%
2025-08-25	67.8600	68.4700	64.5900	64.5900	-15.964%	14	82	+440.641%
2025-08-22	76.8600	76.8600	76.8600	76.8600	+4.245%	1	88	+354.333%
2025-08-21	74.2500	76.1500	73.7300	73.7300	+6.623%	3	88	+373.620%
2025-08-20	63.0000	69.1500	63.0000	69.1500	-6.554%	6	90	+404.989%
2025-08-19	73.7700	74.0000	73.7700	74.0000	+5.563%	2	89	+371.892%
2025-08-18	70.2500	74.2000	70.1000	70.1000	-2.639%	4	90	+398.146%
2025-08-15	72.0000	72.0000	72.0000	72.0000	+15.034%	2	89	+385.000%
2025-08-14	62.5900	62.5900	62.5900	62.5900	+20.667%	2	89	+457.917%
2025-08-13	48.0000	51.8700	48.0000	51.8700	+19.516%	18	91	+573.222%
2025-08-12	46.4800	46.4800	43.4000	43.4000	-6.867%	25	96	+704.608%
2025-08-11	47.5000	50.0000	46.6000	46.6000	+6.954%	8	88	+649.356%
2025-08-08	52.4500	52.4500	42.1300	43.5700	-12.860%	31	81	+701.469%
2025-08-07	60.0000	60.0000	47.0000	50.0000	-47.368%	145	69	+598.400%
2025-08-06	95.0000	95.0000	95.0000	95.0000	-4.282%	1	25	+267.579%
2025-07-31	99.2500	99.2500	99.2500	99.2500	-10.907%	1	25	+251.839%
2025-07-30	111.4000	111.4000	111.4000	111.4000	-1.197%	5	25	+213.465%
2025-07-29	108.4500	112.7500	108.4500	112.7500	-19.464%	11	22	+209.712%
2025-07-28	140.0000	140.0000	140.0000	140.0000	+6.895%	2	19	+149.429%
2025-07-23	126.0000	131.1500	126.0000	130.9700	+11.797%	3	17	+166.626%
2025-07-22	117.1500	117.1500	117.1500	117.1500	+5.607%	1	14	+198.079%
2025-07-17	126.7000	126.7000	110.9300	110.9300	-14.307%	11	13	+214.793%
2025-07-16	129.4500	129.4500	129.4500	129.4500	+9.056%	1	12	+169.757%
2025-07-15	120.1100	120.1100	118.7000	118.7000	-1.860%	11	11	+194.187%
2025-07-02	120.4000	120.9500	120.4000	120.9500	-4.614%	2	5	+188.714%
2025-07-01	126.8000	126.8000	126.8000	126.8000	-9.039%	1	5	+175.394%
2025-06-25	139.4000	139.4000	139.4000	139.4000	-2.722%	1	4	+150.502%
2025-06-10	142.3000	143.3000	142.3000	143.3000	+9.808%	2	5	+143.685%
2025-06-09	128.2000	130.5000	128.2000	130.5000	+3.040%	3	5	+167.586%
2025-06-06	125.7500	127.2000	125.6500	126.6500	+14.980%	12	4	+175.720%
2025-06-02	109.7500	110.1500	109.7500	110.1500	0.000%	2	1	+217.022%