Dark

LLY20260918C900
LLY Sep 18 2026 900.00 Call (LLY260918C00900000)
option OPRA

EOD

Sep 9, 2026

228.20-19.520%(-55.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	228.2000	228.2000	228.2000	228.2000	-19.520%	1	173	0.000%
2026-08-27	283.5500	283.5500	283.5500	283.5500	-19.341%	1	173	-19.520%
2026-08-20	351.5400	351.5400	351.5400	351.5400	-9.822%	1	174	-35.086%
2026-08-19	390.0000	390.0000	375.6500	389.8300	+32.070%	3	174	-41.462%
2026-08-17	295.1700	295.1700	295.1700	295.1700	+2.990%	1	173	-22.689%
2026-08-14	286.6000	286.6000	286.6000	286.6000	-9.661%	1	173	-20.377%
2026-08-13	321.8800	321.8800	317.2500	317.2500	-1.346%	8	177	-28.069%
2026-08-11	317.3800	321.5800	317.3800	321.5800	+1.301%	2	177	-29.038%
2026-08-10	317.4500	317.4500	317.4500	317.4500	+7.782%	1	178	-28.115%
2026-08-07	294.5300	294.5300	294.5300	294.5300	+5.189%	1	178	-22.521%
2026-08-06	280.0000	280.0000	280.0000	280.0000	+4.458%	16	179	-18.500%
2026-08-05	267.9100	272.0000	257.7900	268.0500	+15.788%	14	179	-14.867%
2026-08-04	234.0300	234.0300	223.0000	231.5000	-30.522%	8	175	-1.425%
2026-07-28	333.2200	333.2200	333.2000	333.2000	+19.770%	2	169	-31.513%
2026-07-21	278.2000	278.2000	278.2000	278.2000	+9.952%	1	171	-17.973%
2026-07-15	252.9600	253.0200	252.9600	253.0200	-15.859%	5	172	-9.810%
2026-07-10	293.3000	300.7100	293.3000	300.7100	-12.358%	2	176	-24.113%
2026-07-07	343.1100	343.1100	343.1100	343.1100	+15.908%	5	174	-33.491%
2026-07-01	295.4400	296.0200	295.4400	296.0200	-7.494%	2	176	-22.911%
2026-06-26	313.1000	320.0000	301.6700	320.0000	+39.952%	5	176	-28.688%
2026-06-23	230.5000	230.5000	228.5000	228.6500	+3.359%	11	181	-0.197%
2026-06-18	221.2200	221.2200	221.2200	221.2200	-5.583%	1	182	+3.155%
2026-06-17	234.3000	234.3000	234.3000	234.3000	-5.524%	1	182	-2.603%
2026-06-16	247.5500	248.0000	247.5500	248.0000	-12.181%	2	182	-7.984%
2026-06-11	282.4000	282.4000	282.4000	282.4000	+31.367%	1	183	-19.193%
2026-06-03	214.9700	214.9700	214.9700	214.9700	+7.528%	1	184	+6.154%
2026-06-02	199.9200	199.9200	199.9200	199.9200	-5.720%	1	185	+14.146%
2026-05-26	209.0000	212.0500	209.0000	212.0500	+6.025%	2	184	+7.616%
2026-05-22	186.0000	200.0000	186.0000	200.0000	+11.588%	8	185	+14.100%
2026-05-21	179.1300	179.2300	179.1300	179.2300	+14.891%	5	187	+27.322%
2026-05-19	154.6100	156.0000	154.6100	156.0000	+13.562%	3	187	+46.282%
2026-05-18	140.0000	140.0000	135.5000	137.3700	-9.643%	3	190	+66.121%
2026-05-14	155.0000	155.0000	152.0300	152.0300	-8.278%	3	190	+50.102%
2026-05-13	152.0000	165.7500	152.0000	165.7500	+15.505%	23	205	+37.677%
2026-05-12	129.0000	143.5500	129.0000	143.5000	-0.451%	30	205	+59.024%
2026-05-11	144.0000	144.1500	144.0000	144.1500	+22.524%	7	205	+58.307%
2026-05-08	117.6500	117.6500	117.6500	117.6500	-15.808%	2	193	+93.965%
2026-05-05	141.1000	143.6500	139.7400	139.7400	+8.326%	8	194	+63.303%
2026-05-04	121.2000	129.0000	121.2000	129.0000	+0.742%	8	198	+76.899%
2026-05-01	120.3500	141.2500	120.3500	128.0500	+13.429%	42	203	+78.212%
2026-04-30	90.0500	112.8900	90.0500	112.8900	+64.323%	51	203	+102.144%
2026-04-29	69.8000	70.9500	68.7000	68.7000	-7.599%	9	185	+232.169%
2026-04-28	79.3700	79.3700	74.3500	74.3500	-7.109%	6	182	+206.927%
2026-04-27	83.4000	83.4000	80.0400	80.0400	-2.829%	3	182	+185.107%
2026-04-24	90.0000	93.0000	80.0000	82.3700	-23.055%	19	182	+177.043%
2026-04-22	105.0000	107.0500	105.0000	107.0500	+7.050%	2	170	+113.171%
2026-04-21	86.8500	100.0000	86.8500	100.0000	-7.944%	25	156	+128.200%
2026-04-17	110.0000	110.0000	108.6300	108.6300	+10.385%	2	156	+110.071%
2026-04-16	98.4100	98.4100	98.4100	98.4100	-3.501%	1	155	+131.887%
2026-04-15	110.0000	110.0000	97.1300	101.9800	-8.987%	8	155	+123.769%
2026-04-14	119.6500	121.0000	112.0500	112.0500	-12.768%	8	152	+103.659%
2026-04-08	128.0000	128.4500	128.0000	128.4500	-8.946%	2	151	+77.657%
2026-04-02	141.0700	141.0700	141.0700	141.0700	-0.655%	1	151	+61.764%
2026-04-01	145.0300	145.0300	142.0000	142.0000	+39.147%	4	151	+60.704%
2026-03-30	100.8000	102.0500	100.8000	102.0500	+0.196%	2	153	+123.616%
2026-03-27	102.3300	103.3500	101.6500	101.8500	-6.431%	25	153	+124.055%
2026-03-26	110.6500	110.6500	108.8500	108.8500	-6.783%	6	136	+109.646%
2026-03-25	116.7700	116.7700	116.7700	116.7700	+6.717%	1	136	+95.427%
2026-03-24	108.9800	109.5300	107.5500	109.4200	-13.700%	16	137	+108.554%
2026-03-17	149.6000	149.6000	126.7200	126.7900	-24.078%	17	137	+79.983%
2026-03-16	167.0000	167.0000	167.0000	167.0000	-6.547%	1	132	+36.647%
2026-03-11	178.2100	178.7000	178.2100	178.7000	-3.039%	8	132	+27.700%
2026-03-10	184.3000	184.3000	184.3000	184.3000	+6.507%	1	132	+23.820%
2026-03-09	173.0400	173.0400	173.0400	173.0400	-0.552%	1	133	+31.877%
2026-03-06	172.0500	174.0000	172.0500	174.0000	+8.798%	4	137	+31.149%
2026-03-05	167.0000	167.0000	159.9300	159.9300	-14.039%	2	138	+42.687%
2026-03-04	182.9300	186.0500	180.5000	186.0500	0.000%	10	138	+22.655%
2026-03-03	186.4300	187.0000	185.0300	186.0500	-7.590%	4	137	+22.655%
2026-03-02	201.3500	201.3500	201.3300	201.3300	-3.923%	2	136	+13.346%
2026-02-25	209.5500	209.5500	209.5500	209.5500	-2.353%	5	136	+8.900%
2026-02-24	214.4000	220.0000	214.4000	214.6000	-0.648%	4	136	+6.337%
2026-02-23	217.5000	224.5000	216.0000	216.0000	+10.204%	6	135	+5.648%
2026-02-19	190.5000	196.0000	186.1700	196.0000	+1.449%	9	131	+16.429%
2026-02-18	193.2000	193.2000	193.2000	193.2000	-2.152%	1	132	+18.116%
2026-02-11	196.7000	197.6500	196.6500	197.4500	-19.510%	35	132	+15.574%
2026-02-09	245.3100	245.3100	245.3100	245.3100	+9.842%	1	144	-6.975%
2026-02-06	222.0000	223.3300	220.0000	223.3300	+15.715%	3	143	+2.181%
2026-02-05	213.0000	218.0000	193.0000	193.0000	-20.795%	22	146	+18.238%
2026-02-04	242.5000	243.6700	242.5000	243.6700	+35.372%	2	152	-6.349%
2026-02-03	194.0000	194.0000	180.0000	180.0000	-17.431%	3	153	+26.778%
2026-02-02	218.0000	218.0000	218.0000	218.0000	+1.632%	1	150	+4.679%
2026-01-30	198.9500	214.5000	198.9500	214.5000	+6.716%	4	151	+6.387%
2026-01-29	201.0000	201.0000	201.0000	201.0000	+8.065%	6	150	+13.532%
2026-01-28	186.0000	186.0000	186.0000	186.0000	-19.130%	1	156	+22.688%
2026-01-23	230.0000	230.0000	230.0000	230.0000	+7.602%	1	155	-0.783%
2026-01-20	212.0000	213.7500	212.0000	213.7500	-2.841%	4	155	+6.760%
2026-01-16	215.0000	220.0000	215.0000	220.0000	+5.744%	2	157	+3.727%
2026-01-15	216.1500	216.1500	201.0000	208.0500	-11.566%	6	157	+9.685%
2026-01-14	235.2600	235.2600	235.2600	235.2600	-9.955%	5	155	-3.001%
2026-01-09	261.2700	261.2700	261.2700	261.2700	+11.606%	1	155	-12.657%
2026-01-06	232.8700	234.1000	231.9000	234.1000	+7.682%	74	155	-2.520%
2026-01-05	217.4000	217.4000	217.4000	217.4000	-9.462%	1	157	+4.968%
2026-01-02	228.2000	240.1200	228.2000	240.1200	-2.746%	7	157	-4.964%
2025-12-31	246.9000	246.9000	246.9000	246.9000	-0.391%	1	161	-7.574%
2025-12-30	247.6300	247.8700	247.6300	247.8700	+10.164%	2	161	-7.936%
2025-12-15	225.0000	225.0000	225.0000	225.0000	+10.429%	1	163	+1.422%
2025-12-04	215.0000	215.0000	200.0000	203.7500	-7.743%	8	164	+12.000%
2025-12-03	220.8000	220.8500	220.8000	220.8500	-1.801%	2	158	+3.328%
2025-12-02	224.9000	224.9000	224.9000	224.9000	-10.040%	1	158	+1.467%
2025-11-28	271.3600	271.3600	250.0000	250.0000	-9.728%	3	157	-8.720%
2025-11-25	267.5000	276.9400	267.5000	276.9400	+13.528%	2	156	-17.599%
2025-11-21	235.8700	243.9400	235.8700	243.9400	+4.695%	14	156	-6.452%
2025-11-20	233.0000	233.0000	233.0000	233.0000	-4.155%	1	155	-2.060%
2025-11-19	242.9400	243.1000	242.9400	243.1000	+12.235%	3	156	-6.129%
2025-11-14	214.0000	217.6500	213.8400	216.6000	+10.145%	10	159	+5.355%
2025-11-11	196.6500	196.6500	196.6500	196.6500	+11.733%	2	160	+16.044%
2025-11-10	177.7500	177.7500	176.0000	176.0000	+24.823%	2	160	+29.659%
2025-11-07	141.0000	141.0000	141.0000	141.0000	-10.759%	1	161	+61.844%
2025-11-06	147.0000	158.0000	147.0000	158.0000	+4.057%	3	162	+44.430%
2025-11-05	149.2500	166.3600	149.2500	151.8400	+12.499%	8	163	+50.290%
2025-11-04	121.4500	134.9700	121.0000	134.9700	+5.569%	10	164	+69.075%
2025-11-03	114.0000	127.8500	113.8000	127.8500	+23.946%	9	166	+78.490%
2025-10-31	101.3200	103.1500	101.3200	103.1500	+4.668%	3	166	+121.231%
2025-10-30	91.7000	98.5500	91.7000	98.5500	+13.931%	2	167	+131.558%
2025-10-29	86.0000	88.2800	85.0500	86.5000	+2.440%	36	166	+163.815%
2025-10-28	83.8900	84.6700	83.8900	84.4400	-2.943%	10	148	+170.251%
2025-10-27	85.2700	87.0000	85.1000	87.0000	+1.517%	9	151	+162.299%
2025-10-23	85.9500	86.0000	85.7000	85.7000	+4.385%	4	151	+166.278%
2025-10-22	78.9000	82.4500	78.6300	82.1000	+4.586%	21	150	+177.954%
2025-10-21	78.6000	78.7000	78.2800	78.5000	-1.875%	6	148	+190.701%
2025-10-20	79.9000	80.0000	77.7900	80.0000	+3.627%	35	146	+185.250%
2025-10-17	77.9000	77.9000	77.2000	77.2000	-12.867%	4	130	+195.596%
2025-10-16	87.3000	88.6000	87.3000	88.6000	+6.940%	9	127	+157.562%
2025-10-14	82.8500	82.8500	82.8500	82.8500	-7.944%	2	129	+175.438%
2025-10-13	89.4500	90.0000	89.4500	90.0000	-7.216%	11	128	+153.556%
2025-10-10	104.8600	104.8600	97.0000	97.0000	-3.960%	7	129	+135.258%
2025-10-09	101.0000	101.0000	101.0000	101.0000	+1.071%	5	125	+125.941%
2025-10-08	100.7000	101.3000	99.9300	99.9300	+1.607%	7	130	+128.360%
2025-10-07	99.5100	99.5100	98.3500	98.3500	-1.650%	2	128	+132.028%
2025-10-03	86.3500	103.5000	86.3500	100.0000	+12.360%	45	128	+128.200%
2025-10-01	74.4200	91.4600	74.4200	89.0000	+48.333%	40	117	+156.404%
2025-09-30	56.3900	60.0000	56.3900	60.0000	+30.435%	2	85	+280.333%
2025-09-29	45.3100	46.0000	45.3100	46.0000	-0.325%	7	85	+396.087%
2025-09-26	46.1500	46.1500	46.1500	46.1500	-0.838%	1	79	+394.475%
2025-09-25	46.5400	46.5400	46.5400	46.5400	-4.239%	1	79	+390.331%
2025-09-24	48.6000	48.6000	48.6000	48.6000	-13.523%	1	78	+369.547%
2025-09-22	54.0000	56.4000	54.0000	56.2000	+2.182%	6	78	+306.050%
2025-09-19	55.0000	55.0000	55.0000	55.0000	-6.653%	2	78	+314.909%
2025-09-16	60.0000	61.6000	58.9200	58.9200	+7.420%	7	77	+287.305%
2025-09-09	55.8500	55.8500	54.5000	54.8500	+5.481%	9	74	+316.044%
2025-09-08	51.9500	52.0000	51.9500	52.0000	-0.763%	2	73	+338.846%
2025-09-04	52.4000	52.4000	52.4000	52.4000	+5.859%	1	73	+335.496%
2025-09-02	46.9400	49.5000	46.9400	49.5000	+0.815%	54	72	+361.010%
2025-08-29	49.1000	49.1000	49.1000	49.1000	-6.476%	4	29	+364.766%
2025-08-27	52.5000	52.5000	52.5000	52.5000	+5.000%	1	29	+334.667%
2025-08-26	51.2000	51.2000	46.0000	50.0000	+17.316%	3	28	+356.400%
2025-08-22	42.6200	42.6200	42.6200	42.6200	+9.282%	1	28	+435.429%
2025-08-20	39.0000	39.0000	39.0000	39.0000	-16.309%	1	27	+485.128%
2025-08-19	46.6000	46.6000	46.6000	46.6000	+9.006%	1	28	+389.700%
2025-08-18	46.9500	46.9500	42.7500	42.7500	-6.044%	4	29	+433.801%
2025-08-15	42.6000	45.5000	42.6000	45.5000	+31.124%	3	30	+401.538%
2025-08-14	34.7000	34.7000	34.7000	34.7000	+11.683%	1	30	+557.637%
2025-08-13	30.4200	31.0700	30.4200	31.0700	+13.105%	12	30	+634.471%
2025-08-12	27.4700	27.4700	27.4700	27.4700	+1.365%	2	30	+730.724%
2025-08-11	24.7800	30.3000	24.7800	27.1000	+2.457%	5	28	+742.066%
2025-08-08	31.2500	31.2500	25.5200	26.4500	-13.279%	12	27	+762.760%
2025-08-07	38.7600	38.7600	29.0000	30.5000	-55.015%	14	24	+648.197%
2025-08-01	67.8000	67.8000	67.8000	67.8000	-7.968%	1	14	+236.578%
2025-07-30	72.0000	73.6700	72.0000	73.6700	-21.301%	11	14	+209.760%
2025-07-24	93.6100	93.6100	93.6100	93.6100	+14.929%	10	13	+143.777%
2025-06-20	81.3000	81.4500	81.3000	81.4500	-5.784%	4	3	+180.172%
2025-06-04	86.4000	86.4500	86.4000	86.4500	+4.915%	2	2	+163.968%
2025-06-03	82.6500	82.6500	82.4000	82.4000	+17.883%	2	2	+176.942%
2025-05-29	70.3500	70.3500	69.9000	69.9000	0.000%	2	1	+226.466%