Dark

LLY20261218C1020
LLY Dec 18 2026 1020.00 Call (LLY261218C01020000)
option OPRA

EOD

Sep 9, 2026

154.00-0.805%(-1.25)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	154.0000	154.0000	154.0000	154.0000	-0.805%	69	147	0.000%
2026-09-08	155.2500	155.2500	155.2500	155.2500	-7.589%	8	187	-0.805%
2026-09-04	168.0000	168.0000	168.0000	168.0000	-18.049%	1	186	-8.333%
2026-09-02	205.0000	205.0000	205.0000	205.0000	+12.668%	1	186	-24.878%
2026-08-31	182.0000	182.0000	181.3000	181.9500	-6.692%	3	187	-15.361%
2026-08-28	195.0000	195.0000	195.0000	195.0000	-28.309%	1	187	-21.026%
2026-08-19	272.0000	272.0000	272.0000	272.0000	+17.166%	1	186	-43.382%
2026-08-12	232.9500	232.9500	232.1500	232.1500	-3.303%	2	187	-33.664%
2026-08-11	240.0800	240.0800	240.0800	240.0800	+13.449%	3	187	-35.855%
2026-08-07	211.6200	211.6200	211.6200	211.6200	+25.219%	1	190	-27.228%
2026-08-04	177.6500	177.6500	169.0000	169.0000	-32.830%	5	191	-8.876%
2026-07-29	251.0000	251.6000	251.0000	251.6000	+4.833%	6	190	-38.792%
2026-07-27	240.0000	240.0000	240.0000	240.0000	+13.933%	1	193	-35.833%
2026-07-22	211.9000	211.9000	210.6500	210.6500	-0.279%	6	193	-26.893%
2026-07-20	215.3500	215.3500	211.1300	211.2400	+6.979%	3	195	-27.097%
2026-07-15	197.4600	197.4600	197.4600	197.4600	-3.795%	1	196	-22.010%
2026-07-14	205.2500	205.2500	205.2500	205.2500	-24.540%	1	196	-24.970%
2026-07-07	275.0000	275.0000	272.0000	272.0000	+8.887%	3	197	-43.382%
2026-07-02	246.2500	253.2000	246.2500	249.8000	+10.531%	6	200	-38.351%
2026-07-01	226.0000	226.0000	226.0000	226.0000	-12.505%	7	200	-31.858%
2026-06-29	258.3000	258.3000	258.3000	258.3000	+3.768%	2	200	-40.379%
2026-06-26	210.5000	252.6000	210.5000	248.9200	+34.989%	5	200	-38.133%
2026-06-25	184.4500	184.9500	184.4000	184.4000	+2.615%	14	202	-16.486%
2026-06-24	184.7500	184.7500	175.2500	179.7000	+7.960%	16	195	-14.302%
2026-06-23	166.7500	166.7500	166.4500	166.4500	+0.422%	2	189	-7.480%
2026-06-18	170.0000	172.1500	165.7500	165.7500	-6.882%	6	198	-7.089%
2026-06-17	178.0000	178.0000	178.0000	178.0000	-5.680%	5	198	-13.483%
2026-06-15	193.7700	193.7700	188.7200	188.7200	-9.042%	3	198	-18.398%
2026-06-10	207.4800	207.4800	207.4800	207.4800	-9.179%	1	199	-25.776%
2026-06-08	228.4500	228.4500	228.4500	228.4500	+2.444%	1	199	-32.589%
2026-06-05	219.4500	223.0000	219.3000	223.0000	+13.660%	13	198	-30.942%
2026-06-04	201.0000	201.0000	195.4000	196.2000	+27.568%	5	192	-21.509%
2026-06-02	152.0000	153.8000	152.0000	153.8000	-5.307%	2	194	+0.130%
2026-06-01	156.0000	162.5900	156.0000	162.4200	-4.245%	4	195	-5.184%
2026-05-29	185.1500	185.7000	169.6200	169.6200	-13.968%	14	198	-9.209%
2026-05-28	185.0000	215.3000	185.0000	197.1600	+19.491%	73	196	-21.891%
2026-05-27	165.0000	165.0000	165.0000	165.0000	+8.553%	1	129	-6.667%
2026-05-26	152.0000	152.0000	152.0000	152.0000	-1.935%	1	129	+1.316%
2026-05-22	155.0000	155.0000	154.0500	155.0000	+9.929%	3	128	-0.645%
2026-05-21	129.8000	141.0000	127.0000	141.0000	+10.156%	5	128	+9.220%
2026-05-20	134.0000	134.0000	127.0000	128.0000	+6.604%	7	128	+20.313%
2026-05-19	120.0700	120.0700	120.0700	120.0700	+2.624%	1	130	+28.259%
2026-05-15	114.0100	117.0000	114.0100	117.0000	-0.434%	2	130	+31.624%
2026-05-14	115.3000	117.5100	115.3000	117.5100	-6.723%	2	130	+31.053%
2026-05-13	119.0000	125.9800	119.0000	125.9800	+17.738%	3	131	+22.242%
2026-05-12	107.0000	107.0000	107.0000	107.0000	+22.426%	1	131	+43.925%
2026-05-08	87.4000	87.4000	87.4000	87.4000	-20.364%	1	131	+76.201%
2026-05-06	110.1000	111.7300	109.7500	109.7500	+1.667%	10	130	+40.319%
2026-05-05	103.1200	111.0000	103.1200	107.9500	+11.404%	3	125	+42.659%
2026-05-01	92.0000	107.0000	92.0000	96.9000	+8.876%	18	119	+58.927%
2026-04-30	80.0000	89.0000	80.0000	89.0000	+64.815%	2	119	+73.034%
2026-04-29	54.0000	54.0000	54.0000	54.0000	-16.538%	1	119	+185.185%
2026-04-27	64.4500	64.8500	64.4500	64.7000	+1.094%	12	119	+138.022%
2026-04-24	68.0000	68.0000	64.0000	64.0000	-20.209%	3	116	+140.625%
2026-04-23	80.2100	80.2100	80.2100	80.2100	+0.175%	1	113	+91.996%
2026-04-22	80.0700	80.0700	80.0700	80.0700	+17.837%	1	114	+92.332%
2026-04-21	69.0000	69.0000	67.9500	67.9500	-20.059%	26	111	+126.637%
2026-04-17	85.0000	85.0000	85.0000	85.0000	+12.211%	2	111	+81.176%
2026-04-16	75.2300	75.7500	75.2300	75.7500	+1.542%	2	109	+103.300%
2026-04-15	84.5000	84.5000	74.6000	74.6000	-12.749%	3	111	+106.434%
2026-04-14	90.4500	91.8200	85.5000	85.5000	-4.469%	6	111	+80.117%
2026-04-13	92.0000	92.0000	89.5000	89.5000	-15.883%	2	109	+72.067%
2026-04-09	106.4000	106.4000	106.4000	106.4000	+4.704%	1	107	+44.737%
2026-04-08	100.5000	103.1500	100.5000	101.6200	+7.762%	19	107	+51.545%
2026-04-07	94.4500	94.4500	94.3000	94.3000	-2.330%	5	113	+63.309%
2026-04-06	96.9500	96.9500	96.5500	96.5500	-1.680%	2	109	+59.503%
2026-04-02	102.1100	102.1100	98.2000	98.2000	-11.532%	2	112	+56.823%
2026-04-01	99.0000	113.0500	99.0000	111.0000	+26.136%	13	112	+38.739%
2026-03-31	88.0000	88.0000	88.0000	88.0000	+11.181%	5	114	+75.000%
2026-03-27	79.1500	79.1500	79.1500	79.1500	-11.067%	1	114	+94.567%
2026-03-25	89.0000	89.0000	89.0000	89.0000	+1.136%	2	115	+73.034%
2026-03-23	94.0000	94.0000	88.0000	88.0000	-3.773%	3	115	+75.000%
2026-03-19	91.4500	91.4500	91.4500	91.4500	+3.920%	1	114	+68.398%
2026-03-18	88.0000	88.0000	88.0000	88.0000	-11.735%	1	114	+75.000%
2026-03-17	115.8000	115.8000	99.4100	99.7000	-24.125%	10	113	+54.463%
2026-03-16	127.0000	131.4000	124.9100	131.4000	-3.382%	7	111	+17.199%
2026-03-11	136.0000	136.0000	136.0000	136.0000	-3.785%	1	108	+13.235%
2026-03-10	141.3500	141.3500	141.3500	141.3500	-2.517%	2	107	+8.949%
2026-03-09	137.0000	145.0000	137.0000	145.0000	+6.618%	13	107	+6.207%
2026-03-06	129.9700	136.4400	129.9700	136.0000	+3.817%	11	109	+13.235%
2026-03-05	132.0000	132.0000	128.0000	131.0000	-8.679%	6	114	+17.557%
2026-03-04	143.3500	143.4500	143.3500	143.4500	-0.589%	2	111	+7.354%
2026-03-03	140.0000	144.3000	140.0000	144.3000	-13.072%	14	112	+6.722%
2026-02-27	162.0000	166.0000	162.0000	166.0000	+16.410%	3	101	-7.229%
2026-02-26	148.0000	149.0400	142.6000	142.6000	-16.437%	6	104	+7.994%
2026-02-24	171.5000	171.5000	170.6500	170.6500	-1.925%	4	101	-9.757%
2026-02-23	168.0000	177.0000	168.0000	174.0000	+18.707%	5	99	-11.494%
2026-02-18	149.0000	149.0000	146.5800	146.5800	-12.228%	2	99	+5.062%
2026-02-13	167.0000	167.0000	167.0000	167.0000	-1.154%	1	97	-7.784%
2026-02-12	171.1500	171.1500	168.9500	168.9500	+13.389%	9	97	-8.849%
2026-02-11	149.0000	149.0000	149.0000	149.0000	-10.778%	1	91	+3.356%
2026-02-10	167.0000	167.0000	167.0000	167.0000	-0.506%	1	90	-7.784%
2026-02-09	167.8500	167.8500	167.8500	167.8500	+11.900%	1	91	-8.251%
2026-02-05	156.0000	166.0000	150.0000	150.0000	-24.258%	8	90	+2.667%
2026-02-04	198.0400	198.0400	198.0400	198.0400	+16.323%	1	84	-22.238%
2026-02-02	170.2500	170.2500	170.2500	170.2500	+9.981%	5	83	-9.545%
2026-01-30	154.8500	155.2000	154.8000	154.8000	-4.030%	19	88	-0.517%
2026-01-29	161.8000	161.9500	161.2500	161.3000	+3.823%	8	88	-4.526%
2026-01-28	151.6500	155.3600	151.2700	155.3600	-15.136%	12	88	-0.875%
2026-01-26	183.0700	183.0700	183.0700	183.0700	-4.805%	10	88	-15.879%
2026-01-21	192.3100	192.3100	192.3100	192.3100	+20.194%	16	98	-19.921%
2026-01-16	160.0000	160.0000	160.0000	160.0000	-2.605%	1	97	-3.750%
2026-01-15	164.2800	164.2800	164.2800	164.2800	-10.313%	1	97	-6.258%
2026-01-06	187.7000	187.7000	183.1700	183.1700	+7.722%	11	97	-15.925%
2026-01-05	165.6900	170.1900	165.6900	170.0400	-7.183%	17	100	-9.433%
2026-01-02	183.2000	183.2000	183.2000	183.2000	-6.268%	1	100	-15.939%
2025-12-31	195.4500	195.4500	195.4500	195.4500	+2.868%	1	100	-21.207%
2025-12-17	190.0000	190.0000	190.0000	190.0000	+2.647%	1	100	-18.947%
2025-12-16	185.1000	185.1000	185.1000	185.1000	+11.843%	1	100	-16.802%
2025-12-11	168.0000	168.0000	165.5000	165.5000	+14.138%	2	100	-6.949%
2025-12-09	145.0000	145.0000	145.0000	145.0000	-4.668%	1	99	+6.207%
2025-12-08	152.1000	152.1000	152.1000	152.1000	-12.355%	1	99	+1.249%
2025-12-03	173.5400	173.5400	173.5400	173.5400	-19.657%	1	98	-11.260%
2025-11-28	216.0000	216.0000	216.0000	216.0000	-2.417%	1	98	-28.704%
2025-11-25	221.3500	221.3500	221.3500	221.3500	+14.987%	1	99	-30.427%
2025-11-24	195.6000	196.5200	192.5000	192.5000	+0.391%	15	100	-20.000%
2025-11-19	191.7000	191.7500	191.7000	191.7500	+7.725%	2	93	-19.687%
2025-11-18	178.0000	178.0000	178.0000	178.0000	-1.521%	1	93	-13.483%
2025-11-14	182.2500	182.2500	180.7500	180.7500	+6.324%	2	92	-14.799%
2025-11-12	170.0000	170.0000	170.0000	170.0000	+8.418%	8	91	-9.412%
2025-11-11	150.0000	156.8000	150.0000	156.8000	+7.840%	3	88	-1.786%
2025-11-10	144.7000	145.4000	144.7000	145.4000	+32.182%	2	89	+5.915%
2025-11-07	110.0000	110.0000	110.0000	110.0000	-10.960%	1	88	+40.000%
2025-11-06	120.0000	123.5400	120.0000	123.5400	-4.947%	13	89	+24.656%
2025-11-05	125.9200	129.9700	125.9200	129.9700	+24.923%	11	80	+18.489%
2025-11-04	103.8300	104.0400	103.8300	104.0400	+5.091%	10	69	+48.020%
2025-11-03	99.0000	99.0000	99.0000	99.0000	+31.579%	1	66	+55.556%
2025-10-30	74.6500	75.2400	74.4000	75.2400	+14.000%	4	66	+104.678%
2025-10-28	65.1000	66.0000	64.2600	66.0000	-3.636%	7	64	+133.333%
2025-10-24	68.4900	68.4900	68.4900	68.4900	+17.782%	2	64	+124.850%
2025-10-20	58.4500	58.4500	57.4500	58.1500	-13.532%	12	65	+164.832%
2025-10-13	67.2500	67.2500	67.2500	67.2500	-13.782%	1	59	+128.996%
2025-10-10	78.0000	78.0000	78.0000	78.0000	+1.167%	1	58	+97.436%
2025-10-09	77.0500	77.2000	77.0000	77.1000	+42.646%	4	57	+99.741%
2025-10-01	54.0000	54.0500	54.0000	54.0500	+79.449%	2	58	+184.921%
2025-09-25	30.1200	30.1200	30.1200	30.1200	-25.075%	1	57	+411.288%
2025-09-22	40.5500	40.5500	40.2000	40.2000	-4.286%	4	58	+283.085%
2025-09-11	40.9500	42.0000	40.9500	42.0000	+2.439%	10	59	+266.667%
2025-09-09	40.3000	41.0000	40.3000	41.0000	+22.388%	20	60	+275.610%
2025-09-05	33.0000	33.5000	33.0000	33.5000	-8.719%	2	46	+359.701%
2025-09-03	36.7000	36.7000	36.7000	36.7000	+1.241%	4	45	+319.619%
2025-08-29	35.8500	36.2500	35.8500	36.2500	-10.846%	2	42	+324.828%
2025-08-27	40.6600	40.6600	40.6600	40.6600	+12.632%	2	42	+278.751%
2025-08-26	36.1000	36.1000	36.1000	36.1000	+11.938%	1	39	+326.593%
2025-08-20	32.2500	32.2500	32.2500	32.2500	+64.962%	1	39	+377.519%
2025-08-12	19.6000	19.6000	19.5100	19.5500	-13.687%	6	39	+687.724%
2025-08-07	22.6500	22.6500	22.6500	22.6500	-66.833%	1	38	+579.912%
2025-07-24	68.2900	68.2900	68.2900	68.2900	-20.296%	1	37	+125.509%
2025-06-13	85.6800	85.6800	85.6800	85.6800	+12.441%	10	38	+79.739%
2025-06-10	76.2000	76.2000	76.2000	76.2000	+15.455%	1	38	+102.100%
2025-06-06	66.0000	66.0000	66.0000	66.0000	-0.302%	4	38	+133.333%
2025-06-04	66.2000	66.2000	66.2000	66.2000	+8.347%	2	38	+132.628%
2025-05-16	61.1000	61.1000	61.1000	61.1000	+4.355%	2	38	+152.046%
2025-05-09	58.5500	58.5500	58.5500	58.5500	-0.931%	2	38	+163.023%
2025-05-08	59.1000	59.1000	59.1000	59.1000	-50.729%	1	38	+160.575%
2025-04-29	119.8000	119.9500	119.8000	119.9500	+11.374%	2	38	+28.387%
2025-04-25	107.3500	108.1000	106.9500	107.7000	-6.995%	12	38	+42.990%
2025-02-06	115.7400	115.8000	115.7400	115.8000	+63.837%	2	38	+32.988%
2025-01-23	70.6800	70.6800	70.6800	70.6800	-18.052%	1	39	+117.883%
2025-01-10	86.2500	86.2500	86.2500	86.2500	+5.634%	2	38	+78.551%
2024-12-30	81.6500	81.6500	81.6500	81.6500	-15.327%	2	37	+88.610%
2024-12-09	96.4300	96.4300	96.4300	96.4300	-9.157%	1	35	+59.701%
2024-12-04	105.9000	106.1500	105.9000	106.1500	+9.546%	2	34	+45.078%
2024-12-03	97.5500	98.6500	96.9000	96.9000	+6.250%	6	34	+58.927%
2024-12-02	91.0000	91.2000	91.0000	91.2000	+25.103%	2	34	+68.860%
2024-11-15	72.9000	72.9000	72.9000	72.9000	-1.726%	2	34	+111.248%
2024-11-06	74.1800	74.1800	74.1800	74.1800	-24.987%	1	35	+107.603%
2024-11-01	98.8900	98.8900	98.8900	98.8900	-6.927%	6	34	+55.729%
2024-10-31	106.5000	106.5000	106.2500	106.2500	-8.191%	2	37	+44.941%
2024-10-30	88.5000	115.7300	87.0000	115.7300	-26.753%	19	37	+33.068%
2024-10-21	158.0000	158.0000	158.0000	158.0000	-7.440%	1	23	-2.532%
2024-10-14	170.7000	170.7000	170.7000	170.7000	+7.888%	1	23	-9.783%
2024-10-10	158.2200	158.2200	158.2200	158.2200	+14.238%	1	24	-2.667%
2024-09-27	141.1900	141.1900	138.5000	138.5000	-12.342%	4	24	+11.191%
2024-09-19	158.0000	158.0000	158.0000	158.0000	+0.127%	1	24	-2.532%
2024-09-18	157.8000	157.8000	157.8000	157.8000	-0.979%	1	25	-2.408%
2024-09-06	159.3600	159.3600	159.3600	159.3600	-5.592%	2	25	-3.363%
2024-09-05	168.8000	168.8000	168.8000	168.8000	-12.312%	1	25	-8.768%
2024-08-21	192.5000	192.5000	192.5000	192.5000	+1.050%	1	26	-20.000%
2024-08-20	191.6500	191.6500	190.5000	190.5000	+11.907%	9	26	-19.160%
2024-08-13	170.2300	170.2300	170.2300	170.2300	+5.930%	1	25	-9.534%
2024-08-09	169.4100	169.4100	160.7000	160.7000	+19.764%	12	24	-4.169%
2024-08-08	132.2700	134.1800	132.2700	134.1800	+29.268%	6	28	+14.771%
2024-08-06	103.8000	103.8000	103.8000	103.8000	+7.176%	1	22	+48.362%
2024-07-30	96.8500	96.8500	96.8500	96.8500	-13.527%	1	21	+59.009%
2024-07-26	112.0000	112.0000	112.0000	112.0000	-17.647%	1	22	+37.500%
2024-07-19	136.0000	136.0000	136.0000	136.0000	-11.111%	3	22	+13.235%
2024-07-18	153.0000	153.0000	153.0000	153.0000	-15.395%	3	25	+0.654%
2024-07-10	182.5200	182.5200	180.8400	180.8400	+3.025%	16	22	-14.842%
2024-07-09	171.3900	175.5300	171.3900	175.5300	+3.023%	6	7	-12.266%
2024-07-08	170.3800	170.3800	170.3800	170.3800	+5.826%	1	12	-9.614%
2024-07-02	161.0000	161.0000	161.0000	161.0000	+0.594%	1	11	-4.348%
2024-06-24	160.0500	160.0500	160.0500	160.0500	-0.491%	5	11	-3.780%
2024-06-20	160.8400	160.8400	160.8400	160.8400	+8.237%	1	7	-4.253%
2024-06-14	148.4800	148.6000	148.4800	148.6000	+6.554%	6	6	+3.634%
2024-06-11	139.4900	139.4900	139.4600	139.4600	+1.058%	3	9	+10.426%
2024-06-10	138.0000	138.0000	138.0000	138.0000	+21.053%	1	7	+11.594%
2024-05-23	114.0000	114.0000	114.0000	114.0000	+38.132%	1	6	+35.088%
2024-05-06	82.5300	82.5300	82.5300	82.5300	-22.164%	4	7	+86.599%
2024-04-30	105.4000	106.0300	105.4000	106.0300	+20.489%	3	3	+45.242%
2024-04-22	88.0000	88.0000	88.0000	88.0000	-7.368%	2	3	+75.000%
2024-03-08	98.5000	98.5000	95.0000	95.0000	-4.819%	4	3	+62.105%
2024-02-26	99.8100	99.8100	99.8100	99.8100	0.000%	2	0	+54.293%