Dark

LLY20260918C990
LLY Sep 18 2026 990.00 Call (LLY260918C00990000)
option OPRA

EOD

Sep 4, 2026

157.74-5.432%(-9.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	157.7400	157.7400	157.7400	157.7400	-5.432%	1	138	0.000%
2026-09-03	166.7000	167.1000	166.7000	166.8000	-13.125%	22	138	-5.432%
2026-09-02	195.3000	195.7000	192.0000	192.0000	+13.980%	22	127	-17.844%
2026-08-31	167.0000	169.9400	167.0000	168.4500	-16.897%	5	122	-6.358%
2026-08-27	202.7000	202.7000	202.7000	202.7000	-21.477%	1	124	-22.181%
2026-08-24	258.1400	258.1400	258.1400	258.1400	-6.522%	1	124	-38.894%
2026-08-20	291.5500	291.5500	276.1500	276.1500	-7.965%	10	125	-42.879%
2026-08-19	267.9500	300.0500	267.9500	300.0500	+22.394%	15	135	-47.429%
2026-08-11	245.1500	245.1500	245.1500	245.1500	+21.656%	5	136	-35.656%
2026-08-07	193.9000	201.5100	193.7000	201.5100	+30.478%	8	131	-21.721%
2026-08-03	154.4400	154.4400	154.4400	154.4400	-24.810%	1	130	+2.137%
2026-07-17	205.4000	205.4000	205.4000	205.4000	-0.315%	1	130	-23.204%
2026-07-16	209.4000	210.5000	206.0500	206.0500	-17.613%	3	130	-23.446%
2026-07-09	250.1000	250.1000	250.1000	250.1000	+14.081%	1	131	-36.929%
2026-07-01	219.1500	219.2300	216.5500	219.2300	-10.889%	5	132	-28.048%
2026-06-30	246.0200	246.0200	246.0200	246.0200	-0.810%	15	133	-35.883%
2026-06-29	259.6500	266.4000	248.0300	248.0300	+25.534%	21	133	-36.403%
2026-06-26	197.5800	197.5800	197.5800	197.5800	+25.011%	2	132	-20.164%
2026-06-24	158.0500	158.0500	158.0500	158.0500	+1.061%	1	132	-0.196%
2026-06-18	156.4000	156.4000	156.3900	156.3900	-10.224%	2	130	+0.863%
2026-06-15	174.2000	174.2000	174.2000	174.2000	-15.951%	1	130	-9.449%
2026-06-12	207.2600	207.2600	207.2600	207.2600	-0.823%	35	130	-23.893%
2026-06-09	208.9800	208.9800	208.9800	208.9800	+3.363%	1	97	-24.519%
2026-06-08	207.9800	207.9800	202.1800	202.1800	+7.973%	12	97	-21.980%
2026-06-05	205.4100	205.4100	187.2500	187.2500	+45.245%	11	101	-15.760%
2026-06-02	128.9200	128.9200	128.9200	128.9200	-15.179%	1	99	+22.355%
2026-05-29	167.3500	167.3500	151.9900	151.9900	-20.880%	2	100	+3.783%
2026-05-28	192.1000	192.1000	192.1000	192.1000	+40.117%	1	102	-17.887%
2026-05-22	137.1000	137.1000	137.1000	137.1000	+31.637%	2	102	+15.055%
2026-05-19	88.0400	104.1500	88.0400	104.1500	+23.400%	3	104	+51.455%
2026-05-18	84.4000	84.4000	84.4000	84.4000	-14.193%	2	102	+86.896%
2026-05-15	102.7500	102.7500	98.3600	98.3600	-6.856%	4	102	+60.370%
2026-05-13	94.8000	105.6200	94.8000	105.6000	+17.359%	31	102	+49.375%
2026-05-12	90.1600	90.6500	89.9800	89.9800	+33.501%	10	97	+75.306%
2026-05-08	67.4000	67.4000	67.4000	67.4000	-17.564%	1	97	+134.036%
2026-05-07	81.7600	81.7600	81.7600	81.7600	-9.707%	1	98	+92.931%
2026-05-06	90.4900	94.0200	88.5300	90.5500	+1.570%	8	97	+74.202%
2026-05-05	86.9500	89.2000	86.9500	89.1500	+10.198%	6	93	+76.938%
2026-05-04	80.9000	80.9000	80.9000	80.9000	+3.652%	1	98	+94.981%
2026-05-01	90.0000	91.3700	78.0500	78.0500	+18.043%	34	87	+102.101%
2026-04-30	61.2000	66.1200	61.2000	66.1200	+59.134%	3	87	+138.566%
2026-04-29	41.5500	41.5500	41.5500	41.5500	-14.857%	1	87	+279.639%
2026-04-24	51.0000	51.0000	48.8000	48.8000	-26.406%	3	87	+223.238%
2026-04-23	66.3100	66.3100	66.3100	66.3100	+15.825%	1	86	+137.883%
2026-04-21	63.4500	63.4500	53.3500	57.2500	-16.056%	11	90	+175.528%
2026-04-17	71.5800	74.0000	68.2000	68.2000	+10.178%	10	90	+131.290%
2026-04-15	64.0500	64.0500	61.9000	61.9000	-18.230%	2	87	+154.830%
2026-04-13	79.2000	79.2000	74.9500	75.7000	-6.312%	3	86	+108.375%
2026-04-10	80.8000	80.8000	80.8000	80.8000	-11.839%	1	83	+95.223%
2026-04-09	91.6500	91.6500	91.6500	91.6500	-14.728%	3	82	+72.111%
2026-04-01	93.6000	107.4800	93.6000	107.4800	+60.442%	10	79	+46.762%
2026-03-30	64.9500	67.1500	64.9500	66.9900	+0.661%	3	79	+135.468%
2026-03-27	66.4000	66.5500	66.4000	66.5500	-5.870%	20	79	+137.025%
2026-03-24	70.7000	70.7000	70.7000	70.7000	-12.402%	1	79	+123.112%
2026-03-23	80.7100	80.7100	80.7100	80.7100	+8.408%	1	78	+95.440%
2026-03-20	83.5000	83.5000	74.4500	74.4500	-12.812%	15	78	+111.874%
2026-03-17	112.0000	112.0000	85.3900	85.3900	-33.600%	8	84	+84.729%
2026-03-09	130.5500	130.5500	128.6000	128.6000	+3.210%	3	76	+22.659%
2026-03-06	120.6200	124.6000	118.5000	124.6000	+11.950%	5	76	+26.597%
2026-03-05	122.2500	122.2500	111.3000	111.3000	-15.058%	6	76	+41.725%
2026-03-04	131.0200	131.0300	131.0200	131.0300	-19.761%	19	76	+20.385%
2026-02-06	163.3000	163.3000	163.3000	163.3000	+16.994%	1	76	-3.405%
2026-02-05	139.5800	139.5800	139.5800	139.5800	+5.145%	1	76	+13.010%
2026-02-03	132.7500	132.7500	132.7500	132.7500	-31.367%	1	75	+18.825%
2026-01-13	193.4900	193.4900	193.4200	193.4200	+18.206%	2	75	-18.447%
2026-01-06	163.6300	163.6300	163.6300	163.6300	+0.528%	1	76	-3.600%
2026-01-05	162.7700	162.7700	162.7700	162.7700	-17.081%	1	76	-3.090%
2025-12-29	195.7300	196.3000	195.7300	196.3000	+40.144%	2	76	-19.643%
2025-12-08	140.0700	140.0700	140.0700	140.0700	-34.654%	1	75	+12.615%
2025-11-25	214.3500	214.3500	214.3500	214.3500	+15.248%	2	76	-26.410%
2025-11-24	188.8500	188.8500	185.9900	185.9900	+0.846%	20	76	-15.189%
2025-11-20	184.4300	184.4300	184.4300	184.4300	+108.867%	1	72	-14.472%
2025-11-03	88.3000	88.3000	88.3000	88.3000	+33.485%	5	77	+78.641%
2025-10-30	64.1000	66.6500	64.1000	66.1500	+12.788%	3	77	+138.458%
2025-10-28	58.5000	58.8500	58.3600	58.6500	-1.013%	22	76	+168.951%
2025-10-27	59.1800	59.4100	59.0700	59.2500	-13.403%	28	76	+166.228%
2025-10-10	73.0000	73.0000	68.4200	68.4200	-1.127%	5	76	+130.547%
2025-10-08	69.6500	69.6500	69.2000	69.2000	+2.443%	2	77	+127.948%
2025-10-07	67.0000	67.5500	67.0000	67.5500	-6.181%	2	76	+133.516%
2025-10-06	71.2200	72.0000	71.2200	72.0000	+10.769%	6	76	+119.083%
2025-10-03	65.0000	65.0000	65.0000	65.0000	+6.470%	1	75	+142.677%
2025-10-01	52.5000	61.3000	52.5000	61.0500	+60.870%	71	76	+158.378%
2025-09-18	37.9500	37.9500	37.9500	37.9500	-3.189%	5	14	+315.652%
2025-09-17	39.0000	39.2000	39.0000	39.2000	+23.270%	2	12	+302.398%
2025-09-03	31.4500	32.0500	31.2500	31.8000	+6.000%	10	12	+396.038%
2025-09-02	29.8000	30.2000	29.4000	30.0000	+15.163%	6	8	+425.800%
2025-08-20	25.9000	26.0500	25.9000	26.0500	-14.590%	3	5	+505.528%
2025-08-15	30.5000	30.5000	30.5000	30.5000	+34.066%	1	5	+417.180%
2025-08-14	22.7500	22.7500	22.7500	22.7500	+23.306%	1	5	+593.363%
2025-08-11	19.3000	19.3000	18.4500	18.4500	+16.772%	4	5	+754.959%
2025-08-08	15.8000	15.8000	15.8000	15.8000	-16.623%	1	4	+898.354%
2025-08-07	25.1800	25.1800	18.9500	18.9500	-60.356%	2	5	+732.401%
2025-08-05	47.8000	47.8000	47.8000	47.8000	-26.462%	1	5	+230.000%
2025-07-24	65.0500	65.0500	65.0000	65.0000	+22.411%	2	5	+142.677%
2025-07-22	53.5500	53.5500	53.1000	53.1000	-16.259%	2	6	+197.062%
2025-06-18	63.4100	63.4100	63.4100	63.4100	-19.886%	2	4	+148.762%
2025-06-12	79.1500	79.1500	79.1500	79.1500	+75.227%	3	4	+99.292%
2025-05-30	45.1700	45.1700	45.1700	45.1700	0.000%	2	1	+249.214%