Dark

LLY20260918C950
LLY Sep 18 2026 950.00 Call (LLY260918C00950000)
option OPRA

EOD

Jul 22, 2026

226.07+0.351%(+0.79)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	226.0700	226.0700	226.0700	226.0700	+0.351%	2	170	0.000%
2026-07-21	225.2800	225.2800	225.2800	225.2800	-8.244%	1	170	+0.351%
2026-07-17	245.5200	245.5200	245.5200	245.5200	+14.863%	1	170	-7.922%
2026-07-15	211.4000	213.7500	211.4000	213.7500	-4.362%	3	171	+5.764%
2026-07-14	218.6000	223.5000	218.6000	223.5000	-12.101%	4	172	+1.150%
2026-07-13	254.2700	254.2700	254.2700	254.2700	+0.431%	1	168	-11.091%
2026-07-10	253.1800	253.1800	253.1800	253.1800	-14.740%	1	168	-10.708%
2026-07-07	296.9500	296.9500	296.9500	296.9500	+7.712%	10	169	-23.869%
2026-07-02	275.6900	275.6900	275.6900	275.6900	-5.879%	1	178	-17.998%
2026-06-30	292.9100	292.9100	292.9100	292.9100	+4.611%	1	178	-22.819%
2026-06-29	291.9600	291.9600	280.0000	280.0000	+1.556%	5	178	-19.261%
2026-06-26	249.9800	275.7200	249.9800	275.7100	+47.557%	13	174	-18.004%
2026-06-23	187.1000	187.1000	186.8500	186.8500	+4.135%	6	167	+20.990%
2026-06-22	183.9900	183.9900	179.4300	179.4300	-27.046%	5	164	+25.993%
2026-06-11	245.9500	245.9500	245.9500	245.9500	+7.802%	1	163	-8.083%
2026-06-08	253.5100	253.5100	228.1500	228.1500	-2.166%	9	164	-0.912%
2026-06-05	234.5000	234.5000	233.2000	233.2000	+13.369%	2	162	-3.057%
2026-06-04	205.7000	205.7000	205.7000	205.7000	+13.290%	1	162	+9.903%
2026-05-29	181.5700	181.5700	181.5700	181.5700	-16.115%	1	162	+24.508%
2026-05-28	222.0000	230.2500	216.4500	216.4500	+31.453%	9	162	+4.444%
2026-05-22	158.6500	164.6600	158.6500	164.6600	+14.331%	3	164	+37.295%
2026-05-21	144.0200	144.0200	144.0200	144.0200	+18.214%	3	165	+56.971%
2026-05-20	123.1500	123.1500	121.8300	121.8300	+3.553%	6	165	+85.562%
2026-05-19	117.9000	117.9000	117.6500	117.6500	-5.083%	2	172	+92.155%
2026-05-15	124.0000	124.0000	123.9500	123.9500	+0.275%	2	172	+82.388%
2026-05-14	123.6100	123.6100	123.6100	123.6100	-7.754%	1	174	+82.890%
2026-05-13	116.3000	134.0000	116.3000	134.0000	+38.144%	6	174	+68.709%
2026-05-11	100.0000	112.1200	97.0000	97.0000	+14.118%	8	174	+133.062%
2026-05-08	88.0000	93.7200	85.0000	85.0000	-24.792%	14	179	+165.965%
2026-05-06	115.0000	116.4000	113.0200	113.0200	+0.302%	7	173	+100.027%
2026-05-05	105.0300	113.4700	105.0300	112.6800	+14.980%	6	173	+100.630%
2026-05-04	98.0000	98.0000	98.0000	98.0000	-8.024%	1	168	+130.684%
2026-05-01	112.7500	112.7500	106.5500	106.5500	+19.719%	4	167	+112.173%
2026-04-30	72.0000	89.0000	72.0000	89.0000	+78.571%	25	167	+154.011%
2026-04-29	50.3600	50.3600	49.8400	49.8400	-9.726%	4	167	+353.591%
2026-04-28	59.0000	59.0000	55.0000	55.2100	-7.907%	11	164	+309.473%
2026-04-27	66.6800	66.6800	59.9500	59.9500	-9.167%	13	159	+277.098%
2026-04-24	65.0000	66.0000	62.5000	66.0000	-11.409%	7	157	+242.530%
2026-04-21	67.4800	74.5000	66.8200	74.5000	-13.923%	4	153	+203.450%
2026-04-17	86.5600	88.8000	86.5500	86.5500	+13.508%	6	153	+161.202%
2026-04-16	77.2500	77.2500	76.2500	76.2500	-1.448%	2	155	+196.485%
2026-04-15	74.4800	77.3700	70.8000	77.3700	-12.080%	6	153	+192.193%
2026-04-14	86.7300	88.0000	86.7300	88.0000	-5.376%	2	151	+156.898%
2026-04-13	93.0000	93.0000	93.0000	93.0000	-11.429%	3	151	+143.086%
2026-04-08	104.1000	109.7600	104.1000	105.0000	+10.643%	8	154	+115.305%
2026-04-07	96.7500	96.7500	94.9000	94.9000	-6.253%	3	149	+138.219%
2026-04-02	101.2300	101.2300	101.2300	101.2300	-13.920%	2	150	+123.323%
2026-04-01	99.0000	121.1500	99.0000	117.6000	+46.542%	6	150	+92.236%
2026-03-30	80.2500	80.2500	80.2500	80.2500	+0.187%	1	150	+181.707%
2026-03-27	81.5000	81.5000	80.1000	80.1000	-7.591%	2	150	+182.235%
2026-03-26	86.6800	86.6800	86.6800	86.6800	-7.610%	1	150	+160.810%
2026-03-25	93.8200	93.8200	93.8200	93.8200	+8.840%	1	151	+140.961%
2026-03-24	86.2400	86.2400	85.5000	86.2000	-3.848%	6	151	+162.262%
2026-03-20	97.6500	97.6500	89.6500	89.6500	-3.602%	34	150	+152.170%
2026-03-18	93.0000	93.0000	93.0000	93.0000	-9.454%	1	145	+143.086%
2026-03-17	113.0500	113.0500	102.1800	102.7100	-21.941%	19	145	+120.105%
2026-03-12	131.5800	131.5800	131.5800	131.5800	-18.375%	1	136	+71.812%
2026-02-26	161.2000	161.2000	161.2000	161.2000	-10.320%	1	135	+40.242%
2026-02-23	179.7500	179.7500	179.7500	179.7500	-4.728%	1	135	+25.769%
2026-02-12	184.3500	188.6700	184.3500	188.6700	-15.791%	2	135	+19.823%
2026-02-04	217.5000	224.0500	217.5000	224.0500	+34.460%	2	136	+0.902%
2026-01-28	166.6300	166.6300	166.6300	166.6300	-16.266%	1	136	+35.672%
2026-01-23	199.0000	199.0000	199.0000	199.0000	+4.930%	1	135	+13.603%
2026-01-16	189.6500	189.6500	189.6500	189.6500	+11.212%	7	131	+19.204%
2026-01-15	171.0000	171.0000	170.4600	170.5300	-28.376%	3	131	+32.569%
2026-01-07	236.3700	238.0900	236.3700	238.0900	+11.727%	4	132	-5.049%
2025-12-31	213.1000	213.1000	213.1000	213.1000	-0.421%	1	135	+6.086%
2025-12-30	214.0000	214.0000	214.0000	214.0000	-3.386%	1	135	+5.640%
2025-12-29	221.5000	221.5000	221.5000	221.5000	+24.438%	1	136	+2.063%
2025-12-11	177.6300	178.0000	177.6300	178.0000	+2.890%	35	136	+27.006%
2025-12-04	173.0000	173.0000	173.0000	173.0000	-8.923%	10	167	+30.676%
2025-12-03	199.2200	199.2800	179.5500	189.9500	-3.559%	71	177	+19.016%
2025-12-02	206.1200	206.1200	196.9600	196.9600	-12.714%	2	238	+14.780%
2025-12-01	226.8300	227.0700	225.6500	225.6500	-8.321%	65	239	+0.186%
2025-11-26	246.1300	246.1300	246.1300	246.1300	+0.597%	1	257	-8.150%
2025-11-25	228.8200	247.6500	228.8200	244.6700	+15.128%	225	257	-7.602%
2025-11-24	218.0700	218.0700	212.5200	212.5200	-1.483%	17	464	+6.376%
2025-11-21	214.2500	215.7200	214.2500	215.7200	+6.266%	5	481	+4.798%
2025-11-20	203.0000	203.0000	203.0000	203.0000	-3.333%	2	486	+11.365%
2025-11-19	209.7500	210.2400	209.6000	210.0000	+5.337%	6	487	+7.652%
2025-11-18	202.0500	202.0500	199.3600	199.3600	+1.865%	5	488	+13.398%
2025-11-14	189.4200	196.7000	188.7700	195.7100	+6.654%	75	484	+15.513%
2025-11-12	189.0000	189.0000	183.5000	183.5000	+11.686%	2	549	+23.199%
2025-11-11	164.3000	164.3000	164.3000	164.3000	+8.485%	1	549	+37.596%
2025-11-10	150.2300	160.0000	150.2300	151.4500	+31.239%	6	549	+49.270%
2025-11-07	114.8900	115.4000	114.7000	115.4000	-12.009%	21	554	+95.901%
2025-11-06	131.1500	131.1500	131.1500	131.1500	-2.287%	1	550	+72.375%
2025-11-05	141.8500	143.7200	134.2200	134.2200	+20.431%	7	550	+68.432%
2025-11-04	116.0000	116.0000	107.9600	111.4500	+26.648%	28	546	+102.844%
2025-10-31	88.0000	88.9900	88.0000	88.0000	+14.583%	13	544	+156.898%
2025-10-30	76.9500	77.2300	76.7000	76.8000	+9.997%	36	532	+194.362%
2025-10-29	71.4800	71.4800	69.8000	69.8200	+2.211%	60	527	+223.790%
2025-10-28	70.3900	70.4500	68.3100	68.3100	+0.604%	32	467	+230.947%
2025-10-27	70.5800	70.5800	67.9000	67.9000	-7.845%	62	376	+232.946%
2025-10-24	68.3200	73.6800	68.2700	73.6800	+5.182%	99	376	+206.827%
2025-10-23	69.4800	71.1000	68.0000	70.0500	+6.947%	225	277	+222.727%
2025-10-22	65.3300	65.5000	65.3100	65.5000	+3.476%	3	73	+245.145%
2025-10-21	63.7500	63.7500	63.3000	63.3000	-1.860%	2	72	+257.141%
2025-10-20	63.9300	64.7000	63.8500	64.5000	-9.283%	8	72	+250.496%
2025-10-16	71.1000	71.1000	71.1000	71.1000	-13.714%	3	68	+217.961%
2025-10-08	82.3500	82.4000	82.0300	82.4000	+2.743%	5	65	+174.357%
2025-10-07	77.7500	80.2000	77.7500	80.2000	-1.992%	4	59	+181.883%
2025-10-03	78.4500	81.8300	78.4500	81.8300	+19.810%	2	59	+176.268%
2025-10-01	68.3000	68.3000	68.3000	68.3000	+55.227%	1	59	+230.996%
2025-09-30	44.0000	44.0600	44.0000	44.0000	+24.294%	7	58	+413.795%
2025-09-26	35.4000	35.4000	35.4000	35.4000	-11.145%	23	62	+538.616%
2025-09-24	39.8400	39.8400	39.8400	39.8400	+13.829%	1	39	+467.445%
2025-09-15	35.0000	35.0000	35.0000	35.0000	-2.778%	1	39	+545.914%
2025-09-05	36.0000	36.0000	36.0000	36.0000	-12.727%	1	40	+527.972%
2025-09-04	38.7500	41.2500	38.7500	41.2500	+7.984%	5	39	+448.048%
2025-09-03	37.9000	38.2000	37.9000	38.2000	-7.952%	2	36	+491.806%
2025-08-27	43.0400	43.0400	41.5000	41.5000	+14.011%	19	36	+444.747%
2025-08-22	36.6000	36.6000	36.4000	36.4000	+15.924%	10	18	+521.071%
2025-08-20	31.4000	31.4000	31.4000	31.4000	+0.480%	3	8	+619.968%
2025-08-15	31.2500	31.2500	31.2500	31.2500	+36.702%	1	8	+623.424%
2025-08-13	22.8600	22.8600	22.8600	22.8600	+9.378%	2	7	+888.933%
2025-08-12	20.9000	20.9000	20.9000	20.9000	+3.465%	3	7	+981.675%
2025-08-08	20.0500	20.2000	20.0500	20.2000	-61.887%	2	6	+1,019.158%
2025-07-31	53.0000	53.0000	53.0000	53.0000	-16.745%	1	7	+326.547%
2025-07-18	63.6600	63.6600	63.6600	63.6600	-12.795%	1	7	+255.121%
2025-06-27	78.4500	78.4500	73.0000	73.0000	-6.709%	2	6	+209.685%
2025-06-26	78.2500	78.2500	78.2500	78.2500	-1.696%	1	6	+188.907%
2025-06-17	79.6000	79.6000	79.6000	79.6000	-16.255%	1	6	+184.008%
2025-06-13	92.1000	95.0500	92.0000	95.0500	+41.654%	6	5	+137.843%
2025-06-05	67.1000	67.1000	67.1000	67.1000	+29.412%	1	4	+236.915%
2025-05-30	51.9500	51.9500	51.8500	51.8500	-6.492%	8	3	+336.008%
2025-05-28	55.6000	55.6000	55.4500	55.4500	0.000%	2	1	+307.701%