Dark

LLY20260918C980
LLY Sep 18 2026 980.00 Call (LLY260918C00980000)
option OPRA

EOD

Sep 9, 2026

148.83-8.732%(-14.24)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	148.8300	148.8300	148.8300	148.8300	-8.732%	8	84	0.000%
2026-09-04	163.0700	163.0700	163.0700	163.0700	-20.473%	1	85	-8.732%
2026-09-02	205.2000	205.2000	205.0500	205.0500	+14.842%	10	85	-27.418%
2026-08-31	176.9500	178.7500	176.9500	178.5500	-41.765%	15	85	-16.645%
2026-08-19	306.6000	306.6000	306.6000	306.6000	+30.998%	1	86	-51.458%
2026-08-13	247.3400	247.3400	234.0500	234.0500	-4.301%	4	87	-36.411%
2026-08-11	244.5700	244.5700	244.5700	244.5700	-1.502%	1	87	-39.146%
2026-08-10	248.3000	248.3000	248.3000	248.3000	+18.126%	2	87	-40.060%
2026-08-07	203.2000	210.5000	202.9500	210.2000	+34.787%	4	87	-29.196%
2026-08-04	155.9500	155.9500	155.9500	155.9500	-2.226%	1	88	-4.566%
2026-08-03	159.5000	159.5000	159.5000	159.5000	-10.569%	3	89	-6.690%
2026-07-31	178.3500	178.3500	178.3500	178.3500	-8.171%	3	86	-16.552%
2026-07-30	194.2200	194.2200	194.2200	194.2200	-2.793%	16	86	-23.370%
2026-07-21	199.8000	199.8000	199.8000	199.8000	-0.289%	1	97	-25.511%
2026-07-20	200.3800	200.3800	200.3800	200.3800	+6.021%	1	97	-25.726%
2026-07-15	189.0000	189.0000	189.0000	189.0000	-2.452%	2	96	-21.254%
2026-07-14	193.7500	193.7500	193.7500	193.7500	-21.831%	1	98	-23.185%
2026-06-30	247.8600	247.8600	247.8600	247.8600	-2.628%	5	99	-39.954%
2026-06-29	254.5500	254.5500	254.5500	254.5500	+2.703%	1	100	-41.532%
2026-06-26	240.1500	250.2000	240.1500	247.8500	+29.264%	11	99	-39.952%
2026-06-12	191.7400	191.7400	191.7400	191.7400	-4.692%	2	109	-22.379%
2026-06-10	208.9500	208.9500	201.1800	201.1800	-1.863%	3	111	-26.021%
2026-06-09	214.9300	214.9300	205.0000	205.0000	-4.183%	33	109	-27.400%
2026-06-08	214.3700	214.3700	213.4200	213.9500	+9.972%	13	125	-30.437%
2026-06-05	213.1100	213.1100	194.5500	194.5500	+21.518%	11	127	-23.500%
2026-05-29	160.5000	160.5000	160.1000	160.1000	-8.472%	10	127	-7.039%
2026-05-28	173.9400	174.9200	173.9400	174.9200	+20.634%	30	137	-14.915%
2026-05-22	136.6300	145.0000	136.6300	145.0000	+19.588%	4	107	+2.641%
2026-05-21	121.2500	121.2500	121.2500	121.2500	+14.387%	1	107	+22.746%
2026-05-19	108.8000	108.8000	106.0000	106.0000	+11.814%	15	107	+40.406%
2026-05-18	87.9000	94.8000	87.9000	94.8000	-11.806%	5	100	+56.994%
2026-05-15	107.4900	107.4900	107.4900	107.4900	+2.371%	1	100	+38.459%
2026-05-14	105.0000	105.0000	105.0000	105.0000	+9.318%	1	101	+41.743%
2026-05-13	96.0500	96.0500	96.0500	96.0500	-0.979%	2	101	+54.951%
2026-05-12	85.2500	97.0000	85.2500	97.0000	+14.454%	3	101	+53.433%
2026-05-11	96.2500	98.4000	84.7500	84.7500	-0.294%	9	101	+75.611%
2026-05-07	92.0000	92.0000	85.0000	85.0000	-10.611%	2	100	+75.094%
2026-05-05	88.4000	97.1200	88.4000	95.0900	+11.022%	17	99	+56.515%
2026-05-04	84.9500	85.6500	84.9500	85.6500	+2.784%	2	86	+73.765%
2026-05-01	84.0000	95.8000	83.3300	83.3300	+21.472%	10	81	+78.603%
2026-04-30	66.0000	68.6000	64.9000	68.6000	+63.139%	5	81	+116.953%
2026-04-29	42.1000	42.1000	42.0500	42.0500	-9.667%	2	83	+253.936%
2026-04-28	47.0500	47.0500	46.5500	46.5500	-12.170%	2	84	+219.721%
2026-04-27	52.8500	53.0000	52.8500	53.0000	+2.080%	3	83	+180.811%
2026-04-24	54.7200	54.7200	51.9200	51.9200	-24.590%	14	86	+186.653%
2026-04-22	69.9500	69.9500	68.8500	68.8500	+14.942%	3	94	+116.166%
2026-04-21	56.5000	59.9000	56.5000	59.9000	-16.748%	3	96	+148.464%
2026-04-17	73.9600	73.9600	71.9500	71.9500	-8.866%	5	96	+106.852%
2026-04-13	85.0000	85.0000	78.9500	78.9500	-6.734%	3	93	+88.512%
2026-04-10	84.6500	84.6500	84.6500	84.6500	-8.684%	1	92	+75.818%
2026-04-09	88.5000	92.7000	88.4000	92.7000	-1.435%	7	92	+60.550%
2026-04-08	95.0500	95.1000	94.0500	94.0500	+13.313%	6	88	+58.246%
2026-04-07	83.0000	83.0000	83.0000	83.0000	+0.181%	2	88	+79.313%
2026-04-06	85.1000	86.4000	82.8500	82.8500	-6.721%	3	88	+79.638%
2026-04-02	88.8200	88.8200	88.8200	88.8200	-13.976%	2	87	+67.564%
2026-04-01	102.6500	107.0800	102.6500	103.2500	+27.077%	9	87	+44.145%
2026-03-31	77.0000	81.2500	77.0000	81.2500	+16.121%	2	83	+83.175%
2026-03-30	70.5900	70.5900	69.7500	69.9700	+1.040%	4	83	+112.705%
2026-03-27	69.1800	69.2500	69.0500	69.2500	-8.071%	5	84	+114.917%
2026-03-26	75.3300	75.3300	75.3300	75.3300	-6.364%	1	83	+97.571%
2026-03-25	83.0000	83.0000	80.4500	80.4500	+6.839%	5	83	+84.997%
2026-03-24	75.0000	75.3000	74.3000	75.3000	-9.874%	30	83	+97.649%
2026-03-20	84.2500	84.2500	83.5500	83.5500	+2.077%	2	54	+78.133%
2026-03-18	81.8500	81.8500	81.8500	81.8500	-8.772%	1	52	+81.833%
2026-03-17	117.0000	117.0000	89.3000	89.7200	-23.454%	26	52	+65.883%
2026-03-16	121.3600	121.3600	117.2100	117.2100	-9.838%	7	51	+26.977%
2026-03-13	130.0000	130.0000	130.0000	130.0000	+7.438%	2	52	+14.485%
2026-03-12	121.0000	121.0000	121.0000	121.0000	-6.107%	1	52	+23.000%
2026-03-11	130.5500	131.3200	128.4000	128.8700	-3.069%	4	51	+15.488%
2026-03-10	136.8500	136.8500	132.9500	132.9500	+0.598%	7	50	+11.944%
2026-03-09	132.1600	132.1600	132.1600	132.1600	+0.121%	1	45	+12.613%
2026-03-06	129.4000	132.0000	127.6300	132.0000	+7.975%	15	45	+12.750%
2026-03-05	125.6600	125.6600	122.2500	122.2500	-10.603%	13	37	+21.742%
2026-03-03	136.5700	136.7500	136.5700	136.7500	-15.965%	2	44	+8.834%
2026-02-27	162.7300	162.7300	162.7300	162.7300	+17.622%	1	43	-8.542%
2026-02-20	140.9500	140.9500	138.3500	138.3500	-17.156%	6	43	+7.575%
2026-02-09	167.0000	167.0000	167.0000	167.0000	-2.743%	5	43	-10.880%
2026-02-06	171.7100	171.7100	171.7100	171.7100	+1.036%	1	48	-13.325%
2026-02-02	169.9500	169.9500	169.9500	169.9500	+7.096%	5	48	-12.427%
2026-01-29	158.6900	158.6900	158.6900	158.6900	+8.358%	1	48	-6.213%
2026-01-28	146.4500	146.4500	146.4500	146.4500	-18.503%	1	48	+1.625%
2026-01-26	179.5000	179.7000	179.5000	179.7000	-5.645%	2	48	-17.179%
2026-01-23	189.7000	190.4500	189.7000	190.4500	+4.603%	2	47	-21.854%
2026-01-21	182.0700	182.0700	182.0700	182.0700	+12.389%	4	47	-18.257%
2026-01-15	162.0000	162.0000	162.0000	162.0000	-15.722%	12	51	-8.130%
2026-01-09	193.2800	193.3000	192.0400	192.2200	-13.698%	20	39	-22.573%
2026-01-07	222.7300	222.7300	222.7300	222.7300	+32.365%	1	39	-33.179%
2026-01-05	168.9100	168.9100	168.2700	168.2700	-7.422%	11	39	-11.553%
2026-01-02	181.7600	181.7600	181.7600	181.7600	-7.736%	1	39	-18.117%
2025-12-30	197.0000	197.0000	197.0000	197.0000	-2.475%	1	39	-24.452%
2025-12-29	201.8900	202.0000	201.8900	202.0000	+5.208%	2	39	-26.322%
2025-12-15	187.0800	192.0000	187.0800	192.0000	+19.062%	2	40	-22.484%
2025-12-04	161.2600	161.2600	161.2600	161.2600	-25.601%	1	40	-7.708%
2025-11-25	216.7500	216.7500	216.7500	216.7500	+9.470%	4	40	-31.336%
2025-11-24	198.0000	198.0000	198.0000	198.0000	+1.149%	1	36	-24.833%
2025-11-21	195.7500	195.7500	195.7500	195.7500	+9.756%	2	36	-23.969%
2025-11-14	170.0000	180.6800	170.0000	178.3500	+0.326%	12	36	-16.552%
2025-11-13	172.9000	177.7700	172.6100	177.7700	+11.308%	31	42	-16.279%
2025-11-12	151.6500	160.9800	151.6500	159.7100	+6.808%	4	53	-6.812%
2025-11-11	146.7000	149.5300	146.7000	149.5300	+8.198%	2	54	-0.468%
2025-11-10	131.5000	141.9000	131.5000	138.2000	+32.846%	12	53	+7.692%
2025-11-07	106.2000	107.0700	100.9000	104.0300	-10.141%	33	45	+43.065%
2025-11-06	111.0200	115.7700	111.0200	115.7700	-2.918%	11	33	+28.557%
2025-11-05	128.2500	128.2500	119.2500	119.2500	+67.745%	3	22	+24.805%
2025-10-30	71.0900	71.0900	71.0900	71.0900	+14.939%	1	21	+109.354%
2025-10-28	61.9400	61.9500	61.6300	61.8500	-5.428%	12	20	+140.631%
2025-10-24	62.0000	65.5000	62.0000	65.4000	+20.442%	9	20	+127.569%
2025-10-20	54.7000	54.7000	54.3000	54.3000	-25.258%	2	16	+174.088%
2025-10-08	72.6500	72.6500	72.6500	72.6500	+3.050%	1	16	+104.859%
2025-10-07	70.5000	70.5000	70.5000	70.5000	+2.695%	1	17	+111.106%
2025-10-03	68.6500	68.6500	68.6500	68.6500	+98.468%	1	17	+116.795%
2025-09-23	34.5900	34.5900	34.5900	34.5900	-10.735%	2	17	+330.269%
2025-09-16	38.7500	38.7500	38.7500	38.7500	+7.639%	1	15	+284.077%
2025-09-15	36.0000	36.0000	36.0000	36.0000	+15.200%	1	15	+313.417%
2025-09-05	30.9000	31.2500	30.9000	31.2500	-5.303%	2	15	+376.256%
2025-09-03	32.9500	33.0000	32.9500	33.0000	-1.932%	2	14	+351.000%
2025-08-28	33.2000	33.6500	33.2000	33.6500	0.000%	2	13	+342.288%
2025-08-26	33.3000	33.6500	33.3000	33.6500	+10.873%	2	12	+342.288%
2025-08-22	30.1000	30.5000	30.1000	30.3500	-1.108%	5	11	+390.379%
2025-08-21	30.6900	30.6900	30.6900	30.6900	+10.396%	1	6	+384.946%
2025-08-20	27.4000	27.8000	27.4000	27.8000	+32.381%	2	5	+435.360%
2025-08-07	21.0000	21.0000	21.0000	21.0000	-56.746%	1	3	+608.714%
2025-08-01	46.2600	48.5500	46.2600	48.5500	-29.740%	3	3	+206.550%
2025-06-26	69.1000	69.1000	69.1000	69.1000	-2.125%	1	2	+115.384%
2025-06-17	70.6000	70.6000	70.6000	70.6000	-5.867%	1	2	+110.807%
2025-06-16	75.0000	75.0000	75.0000	75.0000	0.000%	1	1	+98.440%