Dark

LLY20260918C960
LLY Sep 18 2026 960.00 Call (LLY260918C00960000)
option OPRA

EOD

Jul 22, 2026

217.48+4.057%(+8.48)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	217.3500	217.4800	217.3500	217.4800	+4.057%	9	152	0.000%
2026-07-14	209.0000	209.0000	209.0000	209.0000	-27.456%	1	152	+4.057%
2026-07-07	300.0000	300.0000	288.1000	288.1000	+6.704%	11	152	-24.512%
2026-07-02	280.4000	280.4000	265.7500	270.0000	-4.899%	4	152	-19.452%
2026-06-30	283.9100	283.9100	283.9100	283.9100	+39.274%	1	152	-23.398%
2026-06-25	203.8500	203.8500	203.8500	203.8500	-10.174%	1	153	+6.686%
2026-06-09	226.9400	226.9400	226.9400	226.9400	+4.561%	1	152	-4.169%
2026-06-05	231.2500	232.1000	217.0400	217.0400	+44.742%	3	152	+0.203%
2026-06-02	149.9500	149.9500	149.9500	149.9500	-15.282%	3	153	+45.035%
2026-05-29	211.1500	211.1500	177.0000	177.0000	-12.808%	7	153	+22.870%
2026-05-28	203.0000	203.0000	203.0000	203.0000	+16.000%	1	159	+7.133%
2026-05-27	175.0000	175.0000	175.0000	175.0000	+12.729%	3	158	+24.274%
2026-05-22	148.5000	155.2400	148.5000	155.2400	+10.886%	3	158	+40.093%
2026-05-21	140.0000	140.0000	140.0000	140.0000	+16.667%	1	158	+55.343%
2026-05-19	105.0000	120.0000	105.0000	120.0000	+16.505%	5	158	+81.233%
2026-05-18	99.3500	103.0000	99.3500	103.0000	-13.117%	5	160	+111.146%
2026-05-15	118.6500	118.6500	118.5500	118.5500	-4.526%	2	160	+83.450%
2026-05-13	111.0000	126.0000	110.9800	124.1700	+14.919%	75	160	+75.147%
2026-05-12	104.7000	108.0500	104.7000	108.0500	+18.736%	4	229	+101.277%
2026-05-11	98.0000	105.4000	91.0000	91.0000	+12.346%	6	229	+138.989%
2026-05-08	82.4200	88.3500	81.0000	81.0000	-16.821%	15	231	+168.494%
2026-05-07	97.3800	97.3800	97.3800	97.3800	-9.490%	1	224	+123.331%
2026-05-06	107.5900	107.5900	107.5900	107.5900	+2.467%	1	224	+102.138%
2026-05-05	101.4300	105.0000	101.4300	105.0000	+10.561%	2	224	+107.124%
2026-05-04	90.4000	94.9700	90.4000	94.9700	+1.032%	25	225	+128.999%
2026-05-01	86.0000	108.0000	86.0000	94.0000	+10.588%	10	218	+131.362%
2026-04-30	65.0500	85.0000	65.0500	85.0000	+72.905%	6	218	+155.859%
2026-04-29	48.7500	49.3500	47.7800	49.1600	-9.815%	8	218	+342.392%
2026-04-28	57.0000	57.0000	54.5100	54.5100	-0.891%	8	216	+298.973%
2026-04-27	57.0000	57.0000	55.0000	55.0000	-6.937%	2	216	+295.418%
2026-04-24	66.2600	66.2600	59.1000	59.1000	-24.085%	5	214	+267.986%
2026-04-23	74.4000	77.8500	74.4000	77.8500	-0.167%	3	212	+179.358%
2026-04-22	77.6500	78.0000	77.6500	77.9800	+16.388%	7	212	+178.892%
2026-04-21	67.0000	67.0000	63.5500	67.0000	-19.471%	4	209	+224.597%
2026-04-20	83.2000	83.2000	83.2000	83.2000	+4.261%	5	209	+161.394%
2026-04-17	82.0000	82.4000	79.2700	79.8000	+8.601%	7	204	+172.531%
2026-04-16	75.9000	75.9000	73.4800	73.4800	+0.823%	2	199	+195.972%
2026-04-15	80.0000	80.0000	67.3500	72.8800	-17.789%	9	199	+198.408%
2026-04-13	88.6500	88.6500	88.6500	88.6500	-11.306%	1	196	+145.324%
2026-04-09	99.3000	99.9500	99.3000	99.9500	-3.940%	3	196	+117.589%
2026-04-08	99.7600	104.0500	99.7600	104.0500	+23.869%	5	197	+109.015%
2026-04-07	84.0000	84.0000	84.0000	84.0000	-13.846%	1	193	+158.905%
2026-04-02	100.5000	100.5200	97.5000	97.5000	-13.793%	3	191	+123.056%
2026-04-01	111.4800	120.9500	111.4800	113.1000	+47.650%	7	191	+92.290%
2026-03-30	75.0000	76.6000	75.0000	76.6000	-1.479%	70	191	+183.916%
2026-03-27	77.3500	77.7500	77.3500	77.7500	-13.128%	2	139	+179.717%
2026-03-25	89.5000	89.5000	89.5000	89.5000	+9.146%	1	138	+142.994%
2026-03-24	83.6000	83.6000	81.8500	82.0000	-2.381%	3	139	+165.220%
2026-03-20	87.5000	92.5000	84.0000	84.0000	-8.646%	6	137	+158.905%
2026-03-18	91.8000	91.9500	88.5300	91.9500	-14.346%	5	133	+136.520%
2026-03-17	107.3500	107.3500	107.3500	107.3500	-30.065%	1	133	+102.590%
2026-03-03	153.5000	153.5000	153.5000	153.5000	-2.725%	1	133	+41.681%
2026-03-02	157.8000	157.8000	157.8000	157.8000	+8.805%	1	133	+37.820%
2026-02-20	145.0300	145.0300	145.0300	145.0300	-20.313%	1	133	+49.955%
2026-02-09	182.0000	182.0000	182.0000	182.0000	+6.433%	2	132	+19.495%
2026-02-05	171.0000	171.0000	171.0000	171.0000	-23.616%	1	132	+27.181%
2026-02-04	223.8700	223.8700	223.8700	223.8700	+23.073%	1	133	-2.854%
2026-02-02	183.0000	183.0000	181.9000	181.9000	+7.252%	10	133	+19.560%
2026-01-29	169.6000	169.6000	169.6000	169.6000	-14.774%	1	143	+28.231%
2026-01-21	204.0000	204.0000	199.0000	199.0000	-2.456%	3	143	+9.286%
2026-01-09	204.6300	204.6300	204.0100	204.0100	-12.442%	4	142	+6.603%
2026-01-07	233.0000	233.0000	233.0000	233.0000	+25.946%	1	142	-6.661%
2026-01-06	185.0000	185.0000	185.0000	185.0000	+3.352%	1	142	+17.557%
2026-01-05	204.9800	204.9800	179.0000	179.0000	-10.883%	11	152	+21.497%
2026-01-02	200.8600	200.8600	200.8600	200.8600	-2.072%	1	152	+8.274%
2025-12-31	207.0000	207.0000	205.1100	205.1100	-4.644%	21	159	+6.031%
2025-12-29	210.8900	215.1000	210.8900	215.1000	+3.165%	11	159	+1.106%
2025-12-23	208.5000	208.5000	208.5000	208.5000	+1.742%	1	148	+4.307%
2025-12-22	204.9300	204.9300	204.9300	204.9300	+0.951%	1	149	+6.124%
2025-12-18	200.1200	203.0000	200.1200	203.0000	+5.559%	2	150	+7.133%
2025-12-17	192.3100	192.3100	192.3100	192.3100	+13.183%	10	148	+13.088%
2025-12-11	172.2300	172.5500	169.9100	169.9100	-7.658%	45	138	+27.997%
2025-12-03	193.3700	193.4400	180.5300	184.0000	-4.316%	72	151	+18.196%
2025-12-02	192.3000	192.3000	192.3000	192.3000	-12.372%	10	197	+13.094%
2025-12-01	220.6300	220.8700	219.4500	219.4500	+2.070%	65	187	-0.898%
2025-11-28	215.0000	215.0000	215.0000	215.0000	-9.052%	1	204	+1.153%
2025-11-26	236.4000	236.4000	236.4000	236.4000	-0.764%	1	204	-8.003%
2025-11-25	222.5200	241.2000	222.5200	238.2200	+15.378%	220	204	-8.706%
2025-11-24	212.0700	212.0700	205.2500	206.4700	-1.550%	27	395	+5.332%
2025-11-21	208.2500	209.7200	208.2500	209.7200	+2.603%	5	410	+3.700%
2025-11-20	204.4000	204.4000	204.4000	204.4000	+0.024%	5	415	+6.399%
2025-11-19	202.6500	204.3500	201.5500	204.3500	+7.440%	4	420	+6.425%
2025-11-14	184.1000	191.0000	183.0000	190.2000	+20.877%	76	422	+14.343%
2025-11-11	148.4400	158.3000	148.4400	157.3500	+8.241%	7	483	+38.214%
2025-11-10	139.5200	145.3700	139.5200	145.3700	+28.646%	3	483	+49.604%
2025-11-07	118.1500	118.1500	113.0000	113.0000	-6.919%	2	484	+92.460%
2025-11-06	121.4000	121.4000	121.4000	121.4000	-5.496%	1	483	+79.143%
2025-11-05	121.8500	138.3300	121.5500	128.4600	+31.082%	13	484	+69.298%
2025-11-04	98.0000	98.0000	98.0000	98.0000	-3.978%	1	481	+121.918%
2025-11-03	100.4700	102.0600	100.4700	102.0600	+17.378%	3	482	+113.090%
2025-10-31	76.3800	86.9500	76.3800	86.9500	+14.408%	6	482	+150.121%
2025-10-30	75.9500	76.0000	75.9500	76.0000	+13.568%	2	478	+186.158%
2025-10-29	68.5300	68.5300	66.9000	66.9200	+2.230%	60	479	+224.985%
2025-10-28	67.0100	67.2500	65.4600	65.4600	+0.630%	32	419	+232.233%
2025-10-27	67.6300	67.6300	65.0500	65.0500	-7.900%	62	330	+234.327%
2025-10-24	65.3900	70.6300	65.3700	70.6300	+5.229%	101	330	+207.914%
2025-10-23	66.4800	67.2600	65.0000	67.1200	-9.051%	222	233	+224.017%
2025-10-10	74.6500	74.6500	73.8000	73.8000	-6.582%	6	17	+194.688%
2025-10-08	79.0000	79.0000	79.0000	79.0000	+6.613%	1	20	+175.291%
2025-10-03	74.1000	74.1000	74.1000	74.1000	+114.162%	1	20	+193.495%
2025-09-05	34.2500	34.6000	34.2500	34.6000	-9.661%	2	20	+528.555%
2025-09-04	38.3000	38.3000	38.3000	38.3000	+8.345%	2	19	+467.833%
2025-08-29	35.1500	35.5000	34.7000	35.3500	-4.845%	27	1	+515.219%
2025-08-28	36.5500	37.1500	36.5500	37.1500	+7.370%	2	1	+485.410%
2025-08-18	34.6000	34.6000	34.6000	34.6000	-42.285%	1	2	+528.555%
2025-06-02	59.9500	59.9500	59.9500	59.9500	0.000%	2	1	+262.769%