Dark

LLY20260918C940
LLY Sep 18 2026 940.00 Call (LLY260918C00940000)
option OPRA

EOD

Sep 8, 2026

186.00-8.334%(-16.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	186.0000	186.0000	186.0000	186.0000	-8.334%	1	52	0.000%
2026-09-04	202.9100	202.9100	202.9100	202.9100	-17.112%	1	52	-8.334%
2026-09-02	244.8000	245.2000	244.8000	244.8000	+5.290%	12	52	-24.020%
2026-09-01	232.7000	232.7000	232.5000	232.5000	+6.749%	2	50	-20.000%
2026-08-31	217.6500	217.8000	217.6500	217.8000	-11.283%	2	49	-14.601%
2026-08-27	245.5000	245.5000	245.5000	245.5000	-22.504%	1	49	-24.236%
2026-08-25	316.8300	316.8300	316.7900	316.7900	+14.109%	3	48	-41.286%
2026-08-18	277.4700	277.6200	277.4700	277.6200	-1.263%	2	45	-33.002%
2026-08-10	281.1700	281.1700	281.1700	281.1700	+0.378%	20	45	-33.848%
2026-08-05	280.1100	280.1100	280.1100	280.1100	+18.065%	2	65	-33.598%
2026-07-22	237.2500	237.2500	237.2500	237.2500	-6.635%	20	65	-21.602%
2026-07-17	254.1100	254.1100	254.1100	254.1100	+13.951%	2	62	-26.803%
2026-07-16	223.0000	223.0000	223.0000	223.0000	-1.610%	2	64	-16.592%
2026-07-14	226.6500	226.6500	226.6500	226.6500	-13.568%	2	64	-17.935%
2026-07-10	262.2300	262.2300	262.2300	262.2300	-7.175%	1	66	-29.070%
2026-06-26	242.0000	282.5000	242.0000	282.5000	+28.071%	3	65	-34.159%
2026-06-25	220.0000	220.5800	219.9500	220.5800	+13.118%	3	67	-15.677%
2026-06-23	195.1500	195.1500	195.0000	195.0000	-15.140%	6	67	-4.615%
2026-06-16	229.7900	229.7900	229.7900	229.7900	-4.632%	1	64	-19.057%
2026-06-10	240.9500	240.9500	240.9500	240.9500	+1.942%	1	64	-22.806%
2026-06-05	242.0000	242.0000	236.3600	236.3600	+18.774%	2	65	-21.306%
2026-05-29	189.5000	199.0000	189.5000	199.0000	-8.193%	2	67	-6.533%
2026-05-28	216.7600	216.7600	216.7600	216.7600	+14.870%	1	67	-14.191%
2026-05-27	188.7000	188.7000	188.7000	188.7000	+71.874%	4	66	-1.431%
2026-05-18	116.1000	116.1000	109.7900	109.7900	-6.050%	2	66	+69.414%
2026-05-05	118.2000	118.2000	116.8600	116.8600	+17.094%	6	67	+59.165%
2026-05-04	103.2800	103.2800	99.8000	99.8000	-3.107%	4	70	+86.373%
2026-05-01	106.5800	106.5800	103.0000	103.0000	+10.753%	3	74	+80.583%
2026-04-30	84.0900	93.4900	84.0900	93.0000	+54.768%	22	74	+100.000%
2026-04-28	67.0000	67.0000	60.0900	60.0900	-5.310%	2	62	+209.536%
2026-04-27	66.7000	66.7000	63.4600	63.4600	-4.081%	5	62	+193.098%
2026-04-24	72.0000	72.0000	66.1600	66.1600	-16.041%	3	63	+181.137%
2026-04-21	77.0000	78.8000	74.4000	78.8000	-14.912%	6	61	+136.041%
2026-04-17	91.7000	92.6100	91.7000	92.6100	+12.051%	7	61	+100.842%
2026-04-15	82.6500	82.6500	82.6500	82.6500	-26.186%	1	59	+125.045%
2026-04-09	111.9700	111.9700	111.9700	111.9700	-1.953%	1	59	+66.116%
2026-04-08	107.0500	114.2000	107.0500	114.2000	+18.773%	9	60	+62.872%
2026-04-07	96.5000	96.5000	96.1500	96.1500	-9.164%	2	64	+93.448%
2026-04-02	109.3600	109.3600	105.8000	105.8500	-2.172%	3	62	+75.720%
2026-04-01	108.2000	108.2000	108.2000	108.2000	+28.427%	1	62	+71.904%
2026-03-30	84.2500	84.2500	84.2500	84.2500	-1.289%	1	62	+120.772%
2026-03-27	85.1500	85.3500	85.1500	85.3500	-5.534%	2	62	+117.926%
2026-03-26	92.6500	92.6500	90.3500	90.3500	-0.441%	2	62	+105.866%
2026-03-24	90.7500	90.7500	90.7500	90.7500	-10.370%	1	61	+104.959%
2026-03-20	101.3500	101.3500	101.2500	101.2500	-5.197%	2	60	+83.704%
2026-03-17	114.6200	114.6200	106.8000	106.8000	-24.683%	6	59	+74.157%
2026-03-06	141.8000	141.8000	141.8000	141.8000	-23.845%	2	59	+31.171%
2026-02-24	186.9500	186.9500	186.2000	186.2000	+11.497%	4	59	-0.107%
2026-02-18	167.0000	167.0000	167.0000	167.0000	-25.179%	1	61	+11.377%
2026-02-04	223.2000	223.2000	223.2000	223.2000	+3.814%	2	62	-16.667%
2026-01-21	207.0000	215.0000	206.7500	215.0000	+15.467%	3	62	-13.488%
2026-01-20	186.2000	186.2000	186.2000	186.2000	-3.837%	2	63	-0.107%
2026-01-16	193.1000	193.6300	193.0800	193.6300	+9.395%	7	65	-3.941%
2026-01-15	177.0000	177.0000	177.0000	177.0000	-7.673%	1	65	+5.085%
2025-12-03	191.7100	191.7100	191.7100	191.7100	-6.360%	5	65	-2.978%
2025-12-02	204.7300	204.7300	204.7300	204.7300	-4.314%	10	66	-9.149%
2025-11-19	213.8300	214.1900	213.7600	213.9600	+9.751%	5	56	-13.068%
2025-11-14	194.4500	194.9500	193.6500	194.9500	+22.764%	6	59	-4.591%
2025-11-10	158.5000	158.8000	158.5000	158.8000	+29.749%	6	57	+17.128%
2025-11-07	120.7000	122.4500	120.7000	122.3900	-10.007%	3	57	+51.973%
2025-11-06	136.0000	136.0000	136.0000	136.0000	-3.375%	2	56	+36.765%
2025-11-05	140.7500	140.7500	140.7500	140.7500	+28.071%	1	56	+32.149%
2025-11-03	98.5000	109.9000	97.8800	109.9000	+65.762%	18	54	+69.245%
2025-10-21	66.2400	66.3000	66.2400	66.3000	-1.792%	2	54	+180.543%
2025-10-20	66.3700	67.6000	66.3700	67.5100	+4.182%	68	53	+175.515%
2025-10-17	64.8000	64.8000	64.8000	64.8000	-19.653%	1	23	+187.037%
2025-10-10	80.9500	80.9500	80.6500	80.6500	-4.972%	2	23	+130.626%
2025-10-08	85.8000	85.8000	84.8700	84.8700	+1.580%	2	23	+119.159%
2025-10-07	83.5500	83.5500	83.5500	83.5500	+102.251%	1	22	+122.621%
2025-09-24	41.3100	41.3100	41.3100	41.3100	-3.278%	1	22	+350.254%
2025-09-23	41.7900	42.7100	41.7900	42.7100	+5.068%	4	21	+335.495%
2025-09-22	40.6500	40.6500	40.6500	40.6500	-13.786%	3	20	+357.565%
2025-09-18	47.2900	47.2900	47.1500	47.1500	+5.694%	6	17	+294.486%
2025-09-11	44.6100	44.6100	44.6100	44.6100	+16.172%	2	12	+316.947%
2025-09-02	38.0000	38.4000	38.0000	38.4000	-6.341%	2	10	+384.375%
2025-08-28	40.7000	41.0000	40.7000	41.0000	+10.661%	2	10	+353.659%
2025-08-26	37.5000	37.5000	37.0500	37.0500	+47.316%	2	7	+402.024%
2025-08-13	25.1500	25.1500	25.1500	25.1500	+14.318%	1	7	+639.563%
2025-08-12	22.0000	22.0000	22.0000	22.0000	-2.569%	1	7	+745.455%
2025-08-11	22.5800	22.5800	22.5800	22.5800	+2.080%	5	8	+723.738%
2025-08-08	22.1200	22.1200	22.1200	22.1200	-7.176%	1	8	+740.868%
2025-08-07	24.0000	24.0000	23.8300	23.8300	-60.030%	2	8	+680.529%
2025-07-31	60.0600	60.3600	59.6200	59.6200	+2.793%	6	7	+211.976%
2025-05-28	57.9000	58.0000	57.9000	58.0000	0.000%	2	1	+220.690%