Dark

LLY20261218C1040
LLY Dec 18 2026 1040.00 Call (LLY261218C01040000)
option OPRA

EOD

Sep 8, 2026

137.50-9.307%(-14.11)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	141.7500	141.7500	137.4500	137.5000	-9.307%	10	141	0.000%
2026-09-04	151.6100	151.6100	151.6100	151.6100	-8.779%	1	135	-9.307%
2026-09-03	165.0100	166.2000	164.7900	166.2000	-36.589%	3	135	-17.268%
2026-08-21	262.1000	262.1000	262.1000	262.1000	-4.757%	1	136	-47.539%
2026-08-19	275.1900	275.1900	275.1900	275.1900	+27.509%	1	135	-50.035%
2026-08-18	215.8200	215.8200	215.8200	215.8200	-1.922%	1	135	-36.290%
2026-08-13	220.0500	220.0500	220.0500	220.0500	-4.017%	1	135	-37.514%
2026-08-12	217.5000	229.2600	217.5000	229.2600	+0.836%	4	135	-40.024%
2026-08-11	227.3600	227.3600	227.3600	227.3600	+1.987%	4	135	-39.523%
2026-08-10	222.9300	222.9300	222.9300	222.9300	-3.078%	1	135	-38.321%
2026-08-06	228.9500	230.0100	228.9500	230.0100	+19.504%	2	135	-40.220%
2026-08-05	183.0000	192.4700	174.9900	192.4700	+24.014%	8	136	-28.560%
2026-08-04	155.2000	155.2000	155.2000	155.2000	-35.008%	2	136	-11.405%
2026-07-28	238.8000	238.8000	238.8000	238.8000	+6.745%	2	136	-42.420%
2026-07-27	223.7100	223.7100	223.7100	223.7100	+1.802%	1	138	-38.536%
2026-07-23	219.7500	219.7500	219.7500	219.7500	+5.904%	1	138	-37.429%
2026-07-17	207.5000	207.5000	207.5000	207.5000	+7.630%	3	139	-33.735%
2026-07-14	192.7900	192.7900	192.7900	192.7900	-19.604%	1	139	-28.679%
2026-06-30	239.8000	239.8000	239.8000	239.8000	+39.055%	15	138	-42.661%
2026-06-25	172.3000	172.8000	172.3000	172.4500	+1.561%	14	138	-20.267%
2026-06-24	172.5500	172.5500	169.5500	169.8000	+9.478%	28	141	-19.022%
2026-06-23	155.0500	155.2000	154.8000	155.1000	-28.028%	4	141	-11.348%
2026-06-08	205.3200	215.5000	205.3200	215.5000	+4.131%	2	142	-36.195%
2026-06-05	201.2200	206.9500	201.2200	206.9500	+12.964%	6	141	-33.559%
2026-06-04	180.0000	183.3500	180.0000	183.2000	+18.961%	3	140	-24.945%
2026-06-03	154.0000	154.0000	154.0000	154.0000	+6.944%	1	139	-10.714%
2026-06-02	144.0000	144.0000	144.0000	144.0000	-12.329%	1	139	-4.514%
2026-05-29	158.1200	164.2500	158.1200	164.2500	-14.453%	17	139	-16.286%
2026-05-28	192.0000	192.0000	192.0000	192.0000	+33.519%	3	141	-28.385%
2026-05-22	140.4000	143.8000	140.4000	143.8000	+25.699%	5	141	-4.381%
2026-05-20	119.7000	119.7000	114.3000	114.4000	+3.063%	12	145	+20.192%
2026-05-19	111.0000	111.0000	111.0000	111.0000	+16.842%	1	135	+23.874%
2026-05-12	95.0000	95.0000	95.0000	95.0000	+19.904%	1	135	+44.737%
2026-05-08	79.2300	79.2300	79.2300	79.2300	-14.346%	1	135	+73.545%
2026-05-07	92.5000	92.5000	92.5000	92.5000	+6.875%	1	134	+48.649%
2026-05-04	87.0500	87.0500	86.5500	86.5500	-1.255%	2	133	+58.868%
2026-05-01	98.2800	98.2800	87.6500	87.6500	+12.603%	20	143	+56.874%
2026-04-30	76.4000	78.4200	75.6500	77.8400	+34.625%	45	143	+76.644%
2026-04-24	64.0000	64.0000	57.8200	57.8200	-23.961%	2	151	+137.807%
2026-04-22	76.0400	76.0400	76.0400	76.0400	+15.212%	1	149	+80.826%
2026-04-21	66.0000	66.0000	66.0000	66.0000	-20.482%	1	149	+108.333%
2026-04-14	83.0000	83.0000	83.0000	83.0000	-15.599%	1	149	+65.663%
2026-04-09	98.3400	98.3400	98.3400	98.3400	+18.782%	1	150	+39.821%
2026-04-07	82.8700	82.8700	82.7600	82.7900	-0.874%	10	150	+66.083%
2026-04-06	83.4000	83.5200	83.4000	83.5200	-13.897%	2	151	+64.631%
2026-04-02	97.0000	97.0000	97.0000	97.0000	+13.291%	1	152	+41.753%
2026-03-31	85.6200	85.6200	85.6200	85.6200	+17.288%	1	152	+60.593%
2026-03-30	73.0000	73.0000	73.0000	73.0000	+3.708%	69	153	+88.356%
2026-03-27	72.1600	72.1600	70.3900	70.3900	-10.217%	2	165	+95.340%
2026-03-26	78.4000	78.4000	78.4000	78.4000	-5.644%	1	165	+75.383%
2026-03-25	83.0900	83.0900	83.0900	83.0900	-4.768%	1	166	+65.483%
2026-03-19	87.2500	87.2500	87.2500	87.2500	+2.647%	5	166	+57.593%
2026-03-18	84.5700	85.0000	84.5700	85.0000	-10.526%	72	161	+61.765%
2026-03-17	95.0000	95.0000	95.0000	95.0000	-24.711%	1	92	+44.737%
2026-03-11	127.3000	127.3000	126.1800	126.1800	-7.513%	11	92	+8.971%
2026-03-03	131.0000	136.4300	131.0000	136.4300	-0.965%	3	83	+0.784%
2026-03-02	150.0000	150.0000	137.3200	137.7600	-12.783%	4	82	-0.189%
2026-02-27	146.7000	157.9500	146.7000	157.9500	+4.610%	2	79	-12.947%
2026-02-25	149.9600	150.9900	149.9600	150.9900	-6.159%	2	80	-8.934%
2026-02-24	161.1500	161.1500	160.9000	160.9000	+14.097%	20	80	-14.543%
2026-02-18	141.0200	141.0200	141.0200	141.0200	-10.236%	1	70	-2.496%
2026-02-17	157.2900	157.2900	157.1000	157.1000	-1.813%	2	69	-12.476%
2026-02-12	154.0000	160.0000	152.1000	160.0000	+9.883%	4	69	-14.063%
2026-02-11	146.7800	146.7800	145.6100	145.6100	-0.824%	3	70	-5.570%
2026-02-10	150.0000	151.6700	146.8200	146.8200	-11.554%	4	70	-6.348%
2026-02-06	163.0000	166.0000	163.0000	166.0000	+6.986%	2	68	-17.169%
2026-02-05	155.0000	155.4500	152.9500	155.1600	-17.748%	5	68	-11.382%
2026-02-04	188.6400	188.6400	188.6400	188.6400	+39.177%	1	65	-27.110%
2026-02-03	155.4500	155.9000	135.5400	135.5400	-16.074%	7	66	+1.446%
2026-02-02	159.9500	161.5000	159.9500	161.5000	+1.925%	6	67	-14.861%
2026-01-30	145.6500	158.6500	145.6500	158.4500	+10.804%	5	70	-13.222%
2026-01-28	143.0000	143.0000	143.0000	143.0000	-11.241%	2	70	-3.846%
2026-01-16	162.8500	163.0000	160.2000	161.1100	+3.064%	16	71	-14.655%
2026-01-15	156.3200	156.3200	156.3200	156.3200	-23.884%	1	71	-12.039%
2026-01-07	205.3700	205.3700	205.3700	205.3700	+18.952%	3	70	-33.048%
2026-01-06	172.6500	172.6500	172.6500	172.6500	+7.906%	1	67	-20.359%
2026-01-05	160.4900	161.1300	158.8700	160.0000	-13.668%	23	68	-14.063%
2025-12-31	185.3300	185.3300	185.3300	185.3300	+0.981%	2	71	-25.808%
2025-12-22	183.5300	183.5300	183.5300	183.5300	-2.383%	1	71	-25.080%
2025-12-19	188.0000	188.0100	188.0000	188.0100	+8.394%	2	71	-26.866%
2025-12-16	174.2000	174.2000	173.4500	173.4500	+8.291%	2	72	-20.726%
2025-12-12	160.1700	160.1700	160.1700	160.1700	+17.066%	1	72	-14.154%
2025-12-10	136.8200	136.8200	136.8200	136.8200	-2.376%	1	72	+0.497%
2025-12-09	140.1500	140.1500	140.1500	140.1500	-26.738%	1	72	-1.891%
2025-12-01	191.3000	191.3000	191.3000	191.3000	+0.631%	1	73	-28.123%
2025-11-28	190.8500	190.8500	190.1000	190.1000	-10.330%	2	74	-27.670%
2025-11-26	212.0000	212.0000	212.0000	212.0000	+12.880%	3	70	-35.142%
2025-11-21	187.8100	187.8100	187.8100	187.8100	+2.628%	4	70	-26.788%
2025-11-19	183.0000	183.9500	183.0000	183.0000	+4.571%	14	74	-24.863%
2025-11-18	173.8500	175.0000	173.8500	175.0000	+6.707%	2	81	-21.429%
2025-11-17	164.0000	164.0000	164.0000	164.0000	-2.584%	1	80	-16.159%
2025-11-14	168.4700	169.0000	168.3500	168.3500	+0.394%	5	80	-18.325%
2025-11-13	170.3000	171.9400	164.2000	167.6900	+4.045%	21	82	-18.003%
2025-11-12	155.4500	161.1700	155.4500	161.1700	+9.209%	13	80	-14.686%
2025-11-11	148.4100	148.4100	147.0500	147.5800	+10.340%	14	78	-6.830%
2025-11-10	130.5000	133.7500	130.5000	133.7500	+33.550%	12	73	+2.804%
2025-11-07	100.1500	100.1500	100.1500	100.1500	-19.071%	1	63	+37.294%
2025-11-05	107.0000	123.7500	107.0000	123.7500	+27.577%	8	63	+11.111%
2025-11-04	95.3500	97.0000	95.1000	97.0000	+6.582%	4	58	+41.753%
2025-11-03	91.0100	91.0100	91.0100	91.0100	+29.736%	1	58	+51.082%
2025-10-30	68.8000	70.1500	68.8000	70.1500	+16.819%	4	58	+96.009%
2025-10-28	60.3500	60.3500	60.0500	60.0500	-4.683%	2	54	+128.976%
2025-10-13	63.0000	63.0000	63.0000	63.0000	-14.425%	1	54	+118.254%
2025-10-06	73.6200	73.6200	73.6200	73.6200	+24.674%	1	54	+86.770%
2025-10-02	59.0500	59.0500	59.0500	59.0500	+59.595%	2	53	+132.854%
2025-09-22	37.2500	37.2500	37.0000	37.0000	-0.671%	2	53	+271.622%
2025-09-19	36.9000	37.2500	36.9000	37.2500	-9.478%	2	53	+269.128%
2025-09-17	41.0000	41.1500	41.0000	41.1500	+20.322%	2	52	+234.143%
2025-09-08	30.1000	34.2000	30.1000	34.2000	-5.000%	3	52	+302.047%
2025-09-04	36.0000	36.0000	36.0000	36.0000	+8.434%	2	50	+281.944%
2025-09-03	32.9000	33.2000	32.9000	33.2000	-2.639%	2	50	+314.157%
2025-08-28	33.5000	34.1000	33.5000	34.1000	-9.477%	2	49	+303.226%
2025-08-27	37.6700	37.6700	37.6700	37.6700	+28.348%	2	49	+265.012%
2025-08-15	29.3500	29.3500	29.3500	29.3500	+44.510%	1	47	+368.484%
2025-08-07	20.3100	20.3100	20.3100	20.3100	-66.457%	1	46	+577.006%
2025-07-23	57.2700	60.5500	57.1000	60.5500	+9.197%	22	46	+127.085%
2025-05-09	56.3000	56.3000	54.6000	55.4500	+1.743%	6	45	+147.971%
2025-05-08	54.0000	54.5000	53.8000	54.5000	-41.049%	3	45	+152.294%
2025-04-17	93.1000	93.1000	92.4500	92.4500	+56.245%	4	43	+48.729%
2025-04-04	61.5000	61.5000	59.1700	59.1700	-28.968%	10	43	+132.381%
2025-03-27	82.9500	83.3000	82.9500	83.3000	-27.609%	2	44	+65.066%
2025-02-21	115.0700	115.0700	115.0700	115.0700	+16.704%	2	44	+19.492%
2025-02-05	98.6000	98.6000	98.6000	98.6000	+23.838%	1	44	+39.452%
2025-01-08	79.6200	79.6200	79.6200	79.6200	+6.373%	10	33	+72.695%
2024-12-19	74.8500	74.8500	74.8500	74.8500	-14.015%	1	33	+83.701%
2024-12-11	87.0000	87.0500	87.0000	87.0500	-1.749%	4	34	+57.955%
2024-12-10	88.5500	88.6000	88.5500	88.6000	-9.712%	2	31	+55.192%
2024-12-06	98.1900	98.1900	98.1300	98.1300	+0.235%	4	30	+40.120%
2024-12-05	97.9000	97.9000	97.9000	97.9000	+3.488%	1	29	+40.449%
2024-12-04	94.6000	94.6000	94.6000	94.6000	+3.050%	1	30	+45.349%
2024-12-03	92.3000	92.3000	91.8000	91.8000	+7.105%	4	30	+49.782%
2024-11-26	85.7100	85.7100	85.7100	85.7100	+28.462%	4	28	+60.425%
2024-11-25	66.7200	66.7200	66.7200	66.7200	-5.092%	1	28	+106.085%
2024-11-15	70.0000	70.3000	70.0000	70.3000	-19.102%	4	29	+95.590%
2024-11-12	86.9000	86.9000	86.9000	86.9000	-14.003%	3	29	+58.228%
2024-11-08	83.3500	101.1500	83.3500	101.0500	+32.542%	6	29	+36.071%
2024-11-07	76.2400	76.2400	76.2400	76.2400	-19.975%	1	29	+80.352%
2024-11-01	95.0800	95.2700	95.0800	95.2700	-5.673%	4	29	+44.327%
2024-10-31	100.7000	101.0000	100.4000	101.0000	+1.000%	4	28	+36.139%
2024-10-30	102.3500	102.4000	100.0000	100.0000	-27.824%	3	28	+37.500%
2024-10-28	138.4500	138.5500	138.4500	138.5500	-1.036%	2	29	-0.758%
2024-10-24	140.0000	140.0000	140.0000	140.0000	-5.405%	1	28	-1.786%
2024-10-22	148.0000	148.0000	148.0000	148.0000	-2.503%	1	28	-7.095%
2024-10-16	148.0000	151.8000	148.0000	151.8000	+0.516%	3	27	-9.420%
2024-10-10	151.0200	151.0200	151.0200	151.0200	-6.199%	1	27	-8.952%
2024-09-13	161.0000	161.0000	161.0000	161.0000	+3.271%	2	28	-14.596%
2024-09-10	155.9000	155.9000	155.9000	155.9000	+2.782%	1	29	-11.802%
2024-09-06	151.6800	151.6800	151.6800	151.6800	-5.200%	2	30	-9.349%
2024-09-05	166.4500	168.2700	160.0000	160.0000	-8.832%	3	29	-14.063%
2024-09-04	175.5000	175.5000	175.5000	175.5000	+1.252%	1	29	-21.652%
2024-08-29	173.3300	173.3300	173.3300	173.3300	-6.039%	1	29	-20.672%
2024-08-21	184.4700	184.4700	184.4700	184.4700	+6.048%	1	29	-25.462%
2024-08-14	170.0000	173.9500	170.0000	173.9500	+11.506%	7	28	-20.954%
2024-08-13	156.0000	156.0000	156.0000	156.0000	-3.471%	1	30	-11.859%
2024-08-09	160.5500	161.6100	160.5500	161.6100	+46.811%	14	29	-14.919%
2024-07-25	110.0800	110.0800	110.0800	110.0800	-19.160%	1	26	+24.909%
2024-07-22	133.4500	136.8200	133.4400	136.1700	+1.619%	7	26	+0.977%
2024-07-19	134.0000	134.0000	128.5000	134.0000	+7.200%	7	29	+2.612%
2024-07-18	129.5000	129.5000	125.0000	125.0000	-17.219%	2	25	+10.000%
2024-07-17	153.0000	153.0000	151.0000	151.0000	-13.541%	3	27	-8.940%
2024-07-16	178.0700	178.1700	173.7000	174.6500	+0.605%	10	26	-21.271%
2024-07-12	173.6000	173.6000	173.6000	173.6000	+0.509%	10	23	-20.795%
2024-07-10	171.7500	172.7200	171.7500	172.7200	+3.135%	3	27	-20.391%
2024-07-09	163.5900	167.4700	163.5900	167.4700	+9.258%	6	25	-17.896%
2024-06-20	153.2800	153.2800	153.2800	153.2800	+8.555%	3	19	-10.295%
2024-06-14	140.5000	141.3800	140.5000	141.2000	-0.563%	26	22	-2.620%
2024-06-13	142.0000	142.0000	142.0000	142.0000	+5.326%	1	19	-3.169%
2024-06-12	134.8200	134.8200	134.8200	134.8200	+11.875%	1	19	+1.988%
2024-06-05	120.5100	120.5100	120.5100	120.5100	+12.626%	1	18	+14.098%
2024-05-28	107.0000	107.0000	107.0000	107.0000	+3.883%	1	17	+28.505%
2024-05-20	103.0000	103.0000	103.0000	103.0000	+5.641%	1	16	+33.495%
2024-04-04	97.5000	97.5000	97.5000	97.5000	-4.832%	1	15	+41.026%
2024-03-28	102.4500	102.4500	102.4500	102.4500	+1.798%	1	15	+34.212%
2024-03-06	100.6400	100.6400	100.6400	100.6400	+7.349%	2	15	+36.626%
2024-02-16	93.0000	94.5300	93.0000	93.7500	+11.289%	48	0	+46.667%
2024-02-15	84.2400	84.2400	84.2400	84.2400	0.000%	40	0	+63.224%