Dark

LLY20260918C920
LLY Sep 18 2026 920.00 Call (LLY260918C00920000)
option OPRA

EOD

Sep 9, 2026

212.75+1.906%(+3.98)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	213.0500	213.0500	212.7500	212.7500	+1.906%	2	717	0.000%
2026-09-08	208.7700	208.7700	208.7700	208.7700	-12.685%	4	717	+1.906%
2026-08-31	239.3000	239.3000	239.1000	239.1000	-33.565%	2	721	-11.020%
2026-08-20	359.9000	359.9000	359.9000	359.9000	-2.419%	1	721	-40.886%
2026-08-19	368.8200	368.8200	368.8200	368.8200	+41.527%	1	722	-42.316%
2026-08-14	260.6000	260.6000	260.6000	260.6000	-15.100%	1	723	-18.361%
2026-08-13	306.9500	306.9500	306.9500	306.9500	+0.616%	1	732	-30.689%
2026-08-11	305.0700	305.0700	305.0700	305.0700	+13.832%	1	732	-30.262%
2026-08-07	260.2500	268.0500	260.2500	268.0000	+25.733%	27	731	-20.616%
2026-08-03	213.2000	213.2000	213.1500	213.1500	-32.333%	2	728	-0.188%
2026-07-29	315.0000	315.0000	315.0000	315.0000	+15.868%	1	729	-32.460%
2026-07-17	271.8600	271.8600	271.8600	271.8600	+13.110%	2	729	-21.743%
2026-07-16	240.3500	240.3500	240.3500	240.3500	-18.652%	2	729	-11.483%
2026-07-06	295.4600	295.4600	295.4600	295.4600	-8.441%	4	731	-27.994%
2026-06-29	302.7700	322.7000	302.7700	322.7000	+6.579%	4	731	-34.072%
2026-06-26	292.3100	302.7800	292.3100	302.7800	+33.707%	21	728	-29.734%
2026-06-24	226.0500	226.4500	226.0500	226.4500	+7.094%	2	733	-6.050%
2026-06-23	211.6000	211.6000	211.4500	211.4500	-17.979%	2	732	+0.615%
2026-06-08	267.2000	267.2000	257.8000	257.8000	+29.255%	4	731	-17.475%
2026-06-03	199.4500	199.4500	199.4500	199.4500	-5.496%	1	734	+6.668%
2026-05-29	219.4200	219.4200	211.0500	211.0500	-9.327%	2	734	+0.805%
2026-05-28	228.0000	232.7600	228.0000	232.7600	+29.153%	3	733	-8.597%
2026-05-26	180.2200	180.2200	180.2200	180.2200	-0.183%	1	733	+18.050%
2026-05-22	180.5500	180.5500	180.5500	180.5500	+24.380%	1	733	+17.834%
2026-05-19	146.0000	146.0000	142.5000	145.1600	+18.984%	4	733	+46.562%
2026-05-18	121.2100	122.0000	118.6000	122.0000	-16.638%	3	734	+74.385%
2026-05-15	146.3500	146.3500	146.3500	146.3500	+3.794%	1	734	+45.371%
2026-05-14	141.0000	141.0000	141.0000	141.0000	-4.549%	1	732	+50.887%
2026-05-13	131.8700	147.7200	131.8700	147.7200	+11.909%	2	730	+44.022%
2026-05-12	127.7500	132.0000	127.7500	132.0000	+8.285%	3	730	+61.174%
2026-05-07	124.0000	124.0000	119.3300	121.9000	-7.032%	53	730	+74.528%
2026-05-05	126.2000	131.1200	126.2000	131.1200	+10.978%	2	730	+62.256%
2026-05-04	118.1500	118.1500	118.1500	118.1500	+3.414%	2	731	+80.068%
2026-05-01	120.0000	125.6500	114.2500	114.2500	+11.463%	3	732	+86.214%
2026-04-30	84.4000	102.5000	84.4000	102.5000	+70.833%	24	732	+107.561%
2026-04-29	61.4500	61.9800	60.0000	60.0000	-17.184%	5	737	+254.583%
2026-04-28	72.4500	72.4500	72.4500	72.4500	-0.753%	1	734	+193.651%
2026-04-27	75.6000	76.2000	72.0800	73.0000	-5.256%	10	733	+191.438%
2026-04-24	79.0400	79.0400	73.3000	77.0500	-18.835%	9	728	+176.119%
2026-04-23	93.1000	94.9300	92.9500	94.9300	-1.115%	14	727	+124.113%
2026-04-22	96.0000	96.0000	96.0000	96.0000	+9.339%	1	723	+121.615%
2026-04-21	85.0000	87.8000	79.0000	87.8000	-13.370%	15	715	+142.312%
2026-04-17	101.4000	102.4100	101.3500	101.3500	+13.876%	4	715	+109.916%
2026-04-16	95.0000	95.0000	89.0000	89.0000	-1.385%	8	717	+139.045%
2026-04-15	97.0000	97.0000	86.0000	90.2500	-9.068%	4	713	+135.734%
2026-04-14	106.0000	106.0000	99.2500	99.2500	-20.249%	6	710	+114.358%
2026-04-08	120.3500	124.5500	120.3500	124.4500	+13.291%	6	707	+70.952%
2026-04-07	105.2500	109.8500	105.2500	109.8500	-20.022%	2	708	+93.673%
2026-04-01	112.4100	137.3500	112.4100	137.3500	+28.101%	6	706	+54.896%
2026-03-31	102.0000	107.2200	102.0000	107.2200	+15.726%	4	706	+98.424%
2026-03-30	93.1300	93.1300	91.9500	92.6500	+0.412%	3	702	+129.628%
2026-03-27	92.2700	92.2700	92.2700	92.2700	-7.266%	5	700	+130.573%
2026-03-26	101.1500	101.1500	99.5000	99.5000	-8.883%	2	696	+113.819%
2026-03-25	109.2000	109.2000	109.2000	109.2000	+8.376%	1	694	+94.826%
2026-03-24	100.1500	100.9500	100.1500	100.7600	-6.704%	46	694	+111.145%
2026-03-23	110.9700	110.9700	108.0000	108.0000	+4.854%	2	649	+96.991%
2026-03-20	110.0000	110.0000	103.0000	103.0000	-7.073%	2	649	+106.553%
2026-03-19	110.0000	110.8400	110.0000	110.8400	+3.155%	2	649	+91.943%
2026-03-18	107.4500	107.4500	107.4500	107.4500	-32.144%	2	647	+97.999%
2026-03-06	158.3500	158.3500	158.3500	158.3500	-4.608%	2	645	+34.354%
2026-03-04	170.7000	171.6400	166.0000	166.0000	-7.263%	38	645	+28.163%
2026-02-18	179.0000	179.0000	179.0000	179.0000	-12.683%	1	637	+18.855%
2026-02-09	205.0000	205.0000	205.0000	205.0000	-10.551%	1	637	+3.780%
2026-02-04	229.1800	229.1800	229.1800	229.1800	+30.617%	1	637	-7.169%
2026-01-28	175.4600	175.4600	175.4600	175.4600	-23.044%	1	637	+21.253%
2026-01-23	228.0000	228.0000	228.0000	228.0000	-4.563%	5	637	-6.689%
2026-01-22	238.9000	238.9000	238.9000	238.9000	+8.070%	5	637	-10.946%
2026-01-06	221.0600	221.0600	221.0600	221.0600	+9.914%	1	642	-3.759%
2026-01-05	201.1200	201.1200	201.1200	201.1200	-13.823%	2	641	+5.783%
2025-12-30	233.3800	233.3800	233.3800	233.3800	+31.853%	1	641	-8.840%
2025-12-10	177.0000	177.0000	177.0000	177.0000	-14.082%	10	641	+20.198%
2025-12-03	206.0100	206.0100	206.0100	206.0100	-5.522%	2	632	+3.272%
2025-11-18	218.0500	218.0500	218.0500	218.0500	+18.647%	1	630	-2.431%
2025-11-11	183.7800	183.7800	183.7800	183.7800	+39.980%	2	629	+15.763%
2025-11-07	131.2000	131.2900	131.2000	131.2900	-10.352%	2	630	+62.046%
2025-11-06	141.1200	146.4500	141.1200	146.4500	+0.563%	2	629	+45.271%
2025-11-05	145.6300	145.6300	145.6300	145.6300	+20.355%	1	629	+46.089%
2025-11-04	113.2300	121.0000	113.2300	121.0000	+28.792%	4	630	+75.826%
2025-10-31	93.8000	93.9500	93.8000	93.9500	+13.562%	2	630	+126.450%
2025-10-30	82.7300	82.7300	82.7300	82.7300	+2.262%	1	629	+157.162%
2025-10-29	82.0000	82.2500	79.5000	80.9000	+4.644%	125	629	+162.979%
2025-10-28	76.6200	77.5500	76.6200	77.3100	-2.840%	10	520	+175.191%
2025-10-27	79.6300	80.0000	79.2000	79.5700	+8.038%	8	521	+167.375%
2025-10-22	73.6800	74.0000	73.6000	73.6500	+1.727%	4	521	+188.866%
2025-10-21	72.2200	73.3200	72.2200	72.4000	+0.765%	12	519	+193.854%
2025-10-20	71.8000	71.8500	70.9800	71.8500	-7.230%	32	515	+196.103%
2025-10-14	77.4500	77.4500	77.4500	77.4500	-18.293%	1	511	+174.693%
2025-10-09	94.7900	94.7900	94.7900	94.7900	+4.165%	1	512	+124.444%
2025-10-08	91.0000	91.0000	91.0000	91.0000	+0.331%	1	511	+133.791%
2025-10-07	90.7000	90.7000	90.7000	90.7000	-2.578%	1	510	+134.564%
2025-10-06	93.1000	93.1000	93.1000	93.1000	+6.449%	500	510	+128.518%
2025-10-03	79.0000	87.4700	79.0000	87.4600	+11.187%	4	13	+143.254%
2025-10-02	84.5500	84.5500	78.6600	78.6600	-4.954%	2	11	+170.468%
2025-10-01	58.6300	82.7600	58.6300	82.7600	+63.751%	3	10	+157.069%
2025-09-30	50.5400	50.5400	50.5400	50.5400	+16.184%	1	9	+320.954%
2025-09-08	43.4500	43.5000	43.4500	43.5000	+1.517%	2	9	+389.080%
2025-09-05	42.5000	42.8500	42.5000	42.8500	-1.945%	2	9	+396.499%
2025-08-29	43.7500	43.7500	43.7000	43.7000	-5.514%	2	9	+386.842%
2025-08-27	45.9000	46.2500	45.9000	46.2500	+24.328%	2	9	+360.000%
2025-08-25	37.2000	37.2000	37.2000	37.2000	-39.854%	1	9	+471.909%
2025-08-01	61.8500	61.8500	61.8500	61.8500	-10.284%	1	8	+243.977%
2025-07-30	68.9400	68.9400	68.9400	68.9400	-8.761%	1	7	+208.602%
2025-07-16	75.5600	75.5600	75.5600	75.5600	-9.466%	1	7	+181.564%
2025-07-14	83.4600	83.4600	83.4600	83.4600	+11.280%	1	7	+154.913%
2025-07-01	75.0000	75.0000	75.0000	75.0000	-11.765%	1	6	+183.667%
2025-06-25	85.0000	85.0000	85.0000	85.0000	-8.749%	1	6	+150.294%
2025-06-17	93.1500	93.1500	93.1500	93.1500	+18.436%	1	5	+128.395%
2025-06-05	78.9000	78.9000	78.6500	78.6500	+15.509%	2	5	+170.502%
2025-05-30	68.0900	68.0900	68.0900	68.0900	+5.648%	2	4	+212.454%
2025-05-29	64.8000	64.8000	64.4500	64.4500	-0.232%	2	3	+230.101%
2025-05-28	64.1000	64.8000	64.1000	64.6000	0.000%	4	2	+229.334%