Dark

LLY20260618C950
LLY Jun 18 2026 950.00 Call (LLY260618C00950000)
option OPRA

EOD

Jun 10, 2026

206.47+2.747%(+5.52)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-10	206.4700	206.4700	206.4700	206.4700	+2.747%	70	725	0.000%
2026-06-09	208.1200	208.1200	200.9500	200.9500	-0.608%	16	725	+2.747%
2026-06-08	220.6000	220.6000	202.1800	202.1800	-5.258%	7	729	+2.122%
2026-06-05	201.9800	216.0000	201.9800	213.4000	+18.457%	8	733	-3.247%
2026-06-04	180.1500	180.1500	180.1500	180.1500	+27.314%	1	738	+14.610%
2026-06-03	111.9700	141.5000	111.9700	141.5000	+15.529%	3	738	+45.915%
2026-06-02	120.0000	122.4800	120.0000	122.4800	-9.368%	2	741	+68.574%
2026-06-01	137.1000	137.1000	130.0100	135.1400	-16.322%	21	743	+52.782%
2026-05-29	155.5900	161.5000	150.0000	161.5000	-12.008%	12	749	+27.845%
2026-05-28	192.9000	192.9000	179.6200	183.5400	+30.355%	13	746	+12.493%
2026-05-27	143.2200	143.2200	140.7500	140.8000	+11.746%	4	744	+46.641%
2026-05-26	122.9000	130.0000	122.9000	126.0000	+4.434%	5	745	+63.865%
2026-05-22	115.4400	125.0000	115.4400	120.6500	+13.874%	16	748	+71.131%
2026-05-21	92.1000	105.9500	92.1000	105.9500	+29.050%	16	756	+94.875%
2026-05-20	82.1000	82.1000	82.1000	82.1000	+2.433%	2	756	+151.486%
2026-05-19	60.7500	82.2500	60.7500	80.1500	+33.650%	16	760	+157.604%
2026-05-18	67.0000	67.0000	58.7000	59.9700	-21.761%	23	760	+244.289%
2026-05-15	81.0000	82.9000	72.4000	76.6500	-2.975%	44	760	+169.367%
2026-05-14	78.8500	79.0000	78.4500	79.0000	-12.242%	13	754	+161.354%
2026-05-13	79.0000	90.0200	74.7700	90.0200	+25.621%	29	756	+129.360%
2026-05-12	63.0000	71.6600	62.2400	71.6600	+34.826%	33	756	+188.124%
2026-05-11	48.8000	71.5000	48.8000	53.1500	+25.354%	70	756	+288.467%
2026-05-08	47.0300	48.0000	42.4000	42.4000	-23.535%	65	752	+386.958%
2026-05-07	65.0000	65.0000	52.4000	55.4500	-20.955%	31	739	+272.353%
2026-05-06	72.5000	72.5000	67.6900	70.1500	+0.014%	13	740	+194.326%
2026-05-05	60.4900	72.4000	57.4400	70.1400	+20.515%	121	739	+194.368%
2026-05-04	56.0000	58.2000	50.6000	58.2000	+5.435%	55	740	+254.759%
2026-05-01	52.0000	73.0000	52.0000	55.2000	+25.884%	398	862	+274.040%
2026-04-30	29.9500	48.5000	26.9000	43.8500	+113.902%	338	862	+370.855%
2026-04-29	22.5000	22.5500	19.3700	20.5000	-20.849%	284	866	+907.171%
2026-04-28	28.3500	28.3500	23.6000	25.9000	0.000%	79	781	+697.181%
2026-04-27	30.2500	33.0000	25.3000	25.9000	-19.938%	136	767	+697.181%
2026-04-24	37.2100	37.2100	28.8300	32.3500	-29.597%	501	732	+538.238%
2026-04-23	49.5000	49.5000	44.0800	45.9500	-0.109%	30	646	+349.336%
2026-04-22	41.2000	47.5000	41.2000	46.0000	+9.524%	36	641	+348.848%
2026-04-21	43.3700	43.5000	33.0000	42.0000	-15.031%	227	627	+391.595%
2026-04-20	50.0000	52.6000	48.3000	49.4300	-1.827%	14	627	+317.702%
2026-04-17	49.3800	53.1500	48.2700	50.3500	+18.638%	42	630	+310.070%
2026-04-16	46.2500	48.6200	41.0000	42.4400	-2.994%	55	637	+386.499%
2026-04-15	50.0000	52.5000	37.0000	43.7500	-15.410%	348	637	+371.931%
2026-04-14	57.1500	59.6300	48.6200	51.7200	-5.758%	35	562	+299.207%
2026-04-13	57.4000	57.8500	54.5900	54.8800	-8.533%	18	557	+276.221%
2026-04-10	64.2500	64.6300	60.0000	60.0000	-17.808%	21	568	+244.117%
2026-04-09	65.6000	73.0000	65.6000	73.0000	+2.817%	7	560	+182.836%
2026-04-08	63.0000	75.0000	62.6600	71.0000	+18.769%	9	560	+190.803%
2026-04-07	51.0000	62.0000	51.0000	59.7800	+3.677%	16	562	+245.383%
2026-04-06	64.7900	66.0000	57.3600	57.6600	-13.747%	16	564	+258.082%
2026-04-02	79.0000	79.0000	66.5000	66.8500	-19.603%	27	551	+208.856%
2026-04-01	67.0000	88.2200	63.9300	83.1500	+41.943%	22	551	+148.310%
2026-03-31	58.1700	62.2000	57.0200	58.5800	+18.343%	13	555	+252.458%
2026-03-30	50.0000	50.0000	49.5000	49.5000	+0.630%	3	549	+317.111%
2026-03-27	48.8500	50.9000	48.8500	49.1900	-10.564%	3	549	+319.740%
2026-03-26	55.4000	55.4000	55.0000	55.0000	-9.836%	2	550	+275.400%
2026-03-25	59.6500	63.0000	58.5000	61.0000	+10.909%	6	551	+238.475%
2026-03-24	55.0000	55.2000	53.6700	55.0000	-6.463%	33	547	+275.400%
2026-03-23	62.0500	66.9000	58.8000	58.8000	-0.423%	29	541	+251.139%
2026-03-20	66.0000	66.0000	59.0000	59.0500	-9.916%	25	525	+249.653%
2026-03-19	65.2500	66.6000	63.2000	65.5500	+0.076%	21	522	+214.981%
2026-03-18	67.0000	67.0000	63.1900	65.5000	-9.229%	6	503	+215.221%
2026-03-17	94.0000	94.0000	70.0000	72.1600	-34.726%	23	501	+186.128%
2026-03-16	110.5500	110.5500	110.5500	110.5500	+3.029%	1	495	+86.766%
2026-03-13	107.2000	107.3000	107.2000	107.3000	-6.190%	2	496	+92.423%
2026-03-11	109.0000	116.1400	109.0000	114.3800	+1.042%	4	496	+80.512%
2026-03-09	113.2000	113.2000	113.2000	113.2000	+1.982%	1	494	+82.394%
2026-03-06	112.6200	112.6200	111.0000	111.0000	+0.226%	6	494	+86.009%
2026-03-05	113.5800	113.5800	110.7500	110.7500	-10.288%	5	494	+86.429%
2026-03-04	120.8000	123.4500	120.8000	123.4500	-0.572%	2	496	+67.250%
2026-03-03	123.9000	124.1600	123.9000	124.1600	-10.009%	5	497	+66.293%
2026-02-25	137.9700	137.9700	137.9700	137.9700	-11.359%	1	496	+49.648%
2026-02-23	161.7500	162.8300	155.6500	155.6500	+18.926%	5	496	+32.650%
2026-02-18	130.8800	130.8800	130.8800	130.8800	-19.414%	1	497	+57.755%
2026-02-17	161.8200	162.4100	161.8200	162.4100	+24.931%	19	498	+27.129%
2026-02-12	145.2200	145.2200	130.0000	130.0000	-20.538%	19	496	+58.823%
2026-02-06	163.6000	163.6000	163.6000	163.6000	-18.837%	5	496	+26.204%
2026-02-04	194.9200	201.5700	194.9200	201.5700	+36.104%	2	491	+2.431%
2026-02-03	148.1000	148.1000	148.1000	148.1000	+14.806%	1	491	+39.413%
2026-01-28	129.0000	129.0000	129.0000	129.0000	-26.817%	1	491	+60.054%
2026-01-23	176.2700	176.2700	176.2700	176.2700	+9.963%	5	491	+17.133%
2026-01-20	154.1500	160.3000	153.8500	160.3000	+0.628%	5	491	+28.802%
2026-01-16	160.1300	160.1300	159.3000	159.3000	+5.169%	2	491	+29.611%
2026-01-15	151.4700	151.4700	151.4700	151.4700	-20.279%	1	491	+36.311%
2026-01-12	190.0000	190.0000	190.0000	190.0000	-7.199%	1	491	+8.668%
2026-01-09	204.7400	204.7400	204.7400	204.7400	-4.975%	1	492	+0.845%
2026-01-08	215.5300	215.5300	215.4600	215.4600	+36.800%	2	491	-4.172%
2026-01-05	159.3500	159.3500	157.5000	157.5000	-12.281%	3	490	+31.092%
2026-01-02	169.4500	179.5500	169.4500	179.5500	-3.768%	2	490	+14.993%
2025-12-31	186.5800	186.5800	186.5800	186.5800	-4.318%	1	491	+10.660%
2025-12-29	194.9400	195.0000	194.9400	195.0000	+3.393%	6	491	+5.882%
2025-12-23	188.6000	188.6000	188.6000	188.6000	+1.704%	2	491	+9.475%
2025-12-22	185.4400	185.4400	185.4400	185.4400	+18.651%	3	489	+11.341%
2025-12-12	156.2900	156.2900	156.2900	156.2900	+20.168%	1	486	+32.107%
2025-12-09	139.7100	139.7100	130.0600	130.0600	-2.686%	2	486	+58.750%
2025-12-08	134.9900	134.9900	133.6500	133.6500	-8.852%	7	487	+54.486%
2025-12-05	146.6300	146.6300	146.6300	146.6300	-1.392%	2	489	+40.810%
2025-12-04	152.4800	152.4800	148.7000	148.7000	-7.588%	2	489	+38.850%
2025-12-03	166.9500	166.9500	160.9100	160.9100	-19.545%	2	488	+28.314%
2025-12-01	200.0000	200.0000	200.0000	200.0000	+1.989%	1	489	+3.235%
2025-11-28	196.1000	196.1000	196.1000	196.1000	-12.055%	3	490	+5.288%
2025-11-26	222.9800	222.9800	222.9800	222.9800	-0.009%	1	490	-7.404%
2025-11-25	203.8000	223.0000	203.8000	223.0000	+16.104%	9	490	-7.413%
2025-11-24	187.3700	192.0700	187.3700	192.0700	-0.877%	6	493	+7.497%
2025-11-21	192.5500	193.7700	192.5500	193.7700	+4.391%	7	499	+6.554%
2025-11-20	181.7800	185.6200	181.7800	185.6200	+0.542%	4	499	+11.233%
2025-11-19	184.9200	185.0900	184.6200	184.6200	+6.226%	11	497	+11.835%
2025-11-17	173.8000	173.8000	173.8000	173.8000	+0.649%	2	499	+18.797%
2025-11-14	171.5200	173.6300	171.5200	172.6800	+1.906%	129	501	+19.568%
2025-11-13	171.3500	171.3500	169.4500	169.4500	+9.464%	2	528	+21.847%
2025-11-12	148.1500	154.8000	148.1500	154.8000	+10.296%	17	529	+33.379%
2025-11-11	133.4700	140.5500	133.4700	140.3500	+9.077%	3	524	+47.111%
2025-11-10	119.1000	135.7500	118.3100	128.6700	+36.650%	115	523	+60.465%
2025-11-07	100.0000	101.0000	94.1600	94.1600	-14.555%	9	515	+119.276%
2025-11-06	108.0000	116.3000	105.0000	110.2000	-0.721%	21	513	+87.359%
2025-11-05	102.6500	122.5000	102.6500	111.0000	+27.660%	25	508	+86.009%
2025-11-04	82.6500	96.9700	82.6500	86.9500	-1.918%	39	514	+137.458%
2025-11-03	76.4000	88.6500	76.4000	88.6500	+32.313%	29	490	+132.905%
2025-10-31	63.0500	67.0000	63.0500	67.0000	+28.797%	3	490	+208.164%
2025-10-27	49.5000	52.0200	49.5000	52.0200	+5.732%	4	489	+296.905%
2025-10-22	49.2000	49.2000	49.2000	49.2000	+1.131%	1	489	+319.654%
2025-10-21	48.6500	48.6500	48.6500	48.6500	+1.693%	1	490	+324.399%
2025-10-20	47.7800	47.8400	47.7800	47.8400	+1.270%	3	490	+331.584%
2025-10-17	47.0000	48.5000	47.0000	47.2400	-15.567%	5	491	+337.066%
2025-10-16	55.9500	55.9500	55.9500	55.9500	+6.673%	1	495	+269.026%
2025-10-14	52.2500	52.4500	52.2500	52.4500	-4.636%	2	494	+293.651%
2025-10-13	55.0000	55.0000	55.0000	55.0000	-9.762%	1	493	+275.400%
2025-10-10	65.6500	66.8500	60.9500	60.9500	-8.000%	3	494	+238.753%
2025-10-08	67.4800	67.4800	66.2500	66.2500	-0.376%	8	496	+211.653%
2025-10-06	64.5000	69.3500	64.5000	66.5000	+8.483%	16	496	+210.481%
2025-10-03	54.6000	63.7800	54.6000	61.3000	+11.759%	12	500	+236.819%
2025-10-02	52.4500	54.8500	52.4500	54.8500	-7.081%	7	499	+276.427%
2025-10-01	36.9500	59.0300	36.9500	59.0300	+78.879%	13	505	+249.771%
2025-09-30	26.6500	33.0000	26.5500	33.0000	+35.524%	6	498	+525.667%
2025-09-29	24.3500	24.3500	24.3500	24.3500	+1.247%	3	494	+747.926%
2025-09-26	24.0500	24.0500	24.0500	24.0500	-16.056%	6	491	+758.503%
2025-09-23	29.1000	29.1000	28.6500	28.6500	-7.131%	2	491	+620.663%
2025-09-22	30.3500	31.0000	30.3500	30.8500	+11.938%	21	493	+569.271%
2025-09-08	27.5600	27.5600	27.5600	27.5600	+4.197%	1	475	+649.165%
2025-09-05	26.2000	26.4500	26.2000	26.4500	-10.339%	2	476	+680.605%
2025-09-04	29.4500	29.5000	29.4500	29.5000	+7.429%	2	476	+599.898%
2025-09-03	27.5000	27.5000	27.4600	27.4600	+3.623%	2	477	+651.894%
2025-09-02	26.5000	26.5000	26.5000	26.5000	-1.670%	1	478	+679.132%
2025-08-28	26.9500	26.9500	26.9500	26.9500	-9.412%	1	479	+666.122%
2025-08-27	31.0000	31.0000	29.7500	29.7500	+42.005%	8	478	+594.017%
2025-08-25	21.6600	21.7300	20.9500	20.9500	-20.644%	3	476	+885.537%
2025-08-22	26.4000	26.4000	26.4000	26.4000	+7.755%	1	476	+682.083%
2025-08-21	24.7000	24.8800	24.5000	24.5000	+3.158%	4	480	+742.735%
2025-08-19	25.5000	25.5000	23.7500	23.7500	-5.378%	4	480	+769.347%
2025-08-18	24.0300	25.7000	24.0300	25.1000	-0.515%	4	480	+722.590%
2025-08-15	24.5500	26.6000	24.5500	25.2300	+21.298%	12	481	+718.351%
2025-08-14	17.5500	21.3000	17.5500	20.8000	+21.780%	24	483	+892.644%
2025-08-13	15.6900	17.0800	15.6900	17.0800	+20.963%	5	476	+1,108.841%
2025-08-12	14.1200	14.1200	14.1200	14.1200	-12.570%	1	472	+1,362.252%
2025-08-11	15.3000	16.1500	15.3000	16.1500	+16.944%	2	472	+1,178.452%
2025-08-08	14.4500	14.4500	13.8100	13.8100	-15.172%	3	472	+1,395.076%
2025-08-07	20.1900	20.1900	15.7200	16.2800	-54.715%	24	473	+1,168.243%
2025-08-06	42.0000	42.0000	35.9500	35.9500	-19.575%	3	480	+474.325%
2025-08-05	45.2500	45.2500	44.7000	44.7000	+5.152%	5	482	+361.902%
2025-08-04	42.5100	42.5100	42.5100	42.5100	-1.597%	7	487	+385.697%
2025-08-01	42.0000	43.2000	42.0000	43.2000	+16.757%	2	480	+377.940%
2025-07-31	42.0000	44.7500	37.0000	37.0000	-40.705%	15	480	+458.027%
2025-07-24	61.6200	63.3300	61.6200	62.4000	+4.330%	101	468	+230.881%
2025-07-23	58.0000	59.8100	58.0000	59.8100	+14.953%	11	493	+245.210%
2025-07-11	52.0300	52.0300	52.0300	52.0300	+6.510%	1	492	+296.829%
2025-07-07	48.8500	48.8500	48.8500	48.8500	-17.203%	3	491	+322.661%
2025-06-27	59.0000	59.0000	59.0000	59.0000	-5.976%	1	494	+249.949%
2025-06-25	62.7500	62.7500	62.7500	62.7500	+13.575%	1	494	+229.036%
2025-06-24	55.2500	55.2500	55.2500	55.2500	-2.729%	1	493	+273.701%
2025-06-23	65.1000	65.1000	56.7000	56.8000	+4.297%	11	493	+263.504%
2025-06-20	53.0000	54.4600	52.6500	54.4600	-28.671%	30	491	+279.122%
2025-06-13	76.6500	76.6500	76.3500	76.3500	-1.037%	6	478	+170.426%
2025-06-12	78.0000	78.0000	77.1500	77.1500	+6.590%	2	475	+167.622%
2025-06-11	74.2000	74.2000	72.3800	72.3800	+3.430%	3	475	+185.258%
2025-06-10	69.9000	70.0000	69.4100	69.9800	+12.871%	107	476	+195.041%
2025-06-09	62.2000	62.2000	62.0000	62.0000	+5.085%	2	373	+233.016%
2025-06-06	59.0000	59.0000	59.0000	59.0000	+30.907%	2	372	+249.949%
2025-05-29	45.0700	45.0700	45.0700	45.0700	+4.814%	5	371	+358.110%
2025-05-22	43.0000	43.0000	43.0000	43.0000	-16.667%	1	371	+380.163%
2025-05-20	51.6000	51.6000	51.6000	51.6000	-3.353%	1	371	+300.136%
2025-05-19	53.3900	53.3900	53.3900	53.3900	-2.180%	1	371	+286.720%
2025-05-16	54.5800	54.5800	54.5800	54.5800	+17.427%	4	371	+278.289%
2025-05-15	42.0000	46.4800	42.0000	46.4800	-7.869%	3	371	+344.213%
2025-05-13	50.6200	50.6200	50.4500	50.4500	-18.233%	6	368	+309.257%
2025-05-06	67.1300	67.1300	61.7000	61.7000	-27.241%	460	364	+234.635%
2025-05-01	88.8300	88.8300	84.8000	84.8000	-31.303%	18	460	+143.479%
2025-04-30	120.3000	123.4400	120.3000	123.4400	+17.842%	2	456	+67.263%
2025-04-28	108.3500	108.8000	104.7500	104.7500	-4.277%	6	457	+97.107%
2025-04-25	109.4300	109.4300	109.4300	109.4300	+26.217%	20	455	+88.678%
2025-04-23	94.0000	94.0000	86.2000	86.7000	-10.044%	442	455	+138.143%
2025-04-17	93.9500	101.9500	93.9500	96.3800	+61.171%	6	13	+114.225%
2025-04-15	62.5800	62.5800	59.8000	59.8000	+4.000%	5	13	+245.268%
2025-04-10	57.5000	57.5000	57.5000	57.5000	-3.035%	5	9	+259.078%
2025-04-04	59.3000	59.3000	59.3000	59.3000	-40.372%	2	5	+248.179%
2025-03-20	99.4500	99.4500	99.4500	99.4500	-14.840%	2	4	+107.612%
2025-03-07	116.7800	116.7800	116.7800	116.7800	-14.428%	2	4	+76.803%
2025-03-04	136.4700	136.4700	136.4700	136.4700	-7.005%	1	4	+51.293%
2025-03-03	146.5500	146.7500	146.5500	146.7500	+4.582%	2	3	+40.695%
2025-02-26	133.0600	140.3200	133.0600	140.3200	+3.405%	2	2	+47.142%
2025-02-25	135.7000	135.7000	135.7000	135.7000	+32.740%	1	1	+52.152%
2025-02-14	102.2300	102.2300	102.2300	102.2300	-6.835%	2	1	+101.966%
2025-02-11	109.7300	109.7300	109.7300	109.7300	0.000%	1	1	+88.162%