Dark

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

EOD

Jul 23, 2026

219.75+5.904%(+12.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	219.7500	219.7500	219.7500	219.7500	+5.904%	1	138	0.000%
2026-07-17	207.5000	207.5000	207.5000	207.5000	+7.630%	3	139	+5.904%
2026-07-14	192.7900	192.7900	192.7900	192.7900	-19.604%	1	139	+13.984%
2026-06-30	239.8000	239.8000	239.8000	239.8000	+39.055%	15	138	-8.361%
2026-06-25	172.3000	172.8000	172.3000	172.4500	+1.561%	14	138	+27.428%
2026-06-24	172.5500	172.5500	169.5500	169.8000	+9.478%	28	141	+29.417%
2026-06-23	155.0500	155.2000	154.8000	155.1000	-28.028%	4	141	+41.683%
2026-06-08	205.3200	215.5000	205.3200	215.5000	+4.131%	2	142	+1.972%
2026-06-05	201.2200	206.9500	201.2200	206.9500	+12.964%	6	141	+6.185%
2026-06-04	180.0000	183.3500	180.0000	183.2000	+18.961%	3	140	+19.951%
2026-06-03	154.0000	154.0000	154.0000	154.0000	+6.944%	1	139	+42.695%
2026-06-02	144.0000	144.0000	144.0000	144.0000	-12.329%	1	139	+52.604%
2026-05-29	158.1200	164.2500	158.1200	164.2500	-14.453%	17	139	+33.790%
2026-05-28	192.0000	192.0000	192.0000	192.0000	+33.519%	3	141	+14.453%
2026-05-22	140.4000	143.8000	140.4000	143.8000	+25.699%	5	141	+52.816%
2026-05-20	119.7000	119.7000	114.3000	114.4000	+3.063%	12	145	+92.089%
2026-05-19	111.0000	111.0000	111.0000	111.0000	+16.842%	1	135	+97.973%
2026-05-12	95.0000	95.0000	95.0000	95.0000	+19.904%	1	135	+131.316%
2026-05-08	79.2300	79.2300	79.2300	79.2300	-14.346%	1	135	+177.357%
2026-05-07	92.5000	92.5000	92.5000	92.5000	+6.875%	1	134	+137.568%
2026-05-04	87.0500	87.0500	86.5500	86.5500	-1.255%	2	133	+153.899%
2026-05-01	98.2800	98.2800	87.6500	87.6500	+12.603%	20	143	+150.713%
2026-04-30	76.4000	78.4200	75.6500	77.8400	+34.625%	45	143	+182.310%
2026-04-24	64.0000	64.0000	57.8200	57.8200	-23.961%	2	151	+280.059%
2026-04-22	76.0400	76.0400	76.0400	76.0400	+15.212%	1	149	+188.993%
2026-04-21	66.0000	66.0000	66.0000	66.0000	-20.482%	1	149	+232.955%
2026-04-14	83.0000	83.0000	83.0000	83.0000	-15.599%	1	149	+164.759%
2026-04-09	98.3400	98.3400	98.3400	98.3400	+18.782%	1	150	+123.459%
2026-04-07	82.8700	82.8700	82.7600	82.7900	-0.874%	10	150	+165.431%
2026-04-06	83.4000	83.5200	83.4000	83.5200	-13.897%	2	151	+163.111%
2026-04-02	97.0000	97.0000	97.0000	97.0000	+13.291%	1	152	+126.546%
2026-03-31	85.6200	85.6200	85.6200	85.6200	+17.288%	1	152	+156.657%
2026-03-30	73.0000	73.0000	73.0000	73.0000	+3.708%	69	153	+201.027%
2026-03-27	72.1600	72.1600	70.3900	70.3900	-10.217%	2	165	+212.189%
2026-03-26	78.4000	78.4000	78.4000	78.4000	-5.644%	1	165	+180.293%
2026-03-25	83.0900	83.0900	83.0900	83.0900	-4.768%	1	166	+164.472%
2026-03-19	87.2500	87.2500	87.2500	87.2500	+2.647%	5	166	+151.862%
2026-03-18	84.5700	85.0000	84.5700	85.0000	-10.526%	72	161	+158.529%
2026-03-17	95.0000	95.0000	95.0000	95.0000	-24.711%	1	92	+131.316%
2026-03-11	127.3000	127.3000	126.1800	126.1800	-7.513%	11	92	+74.156%
2026-03-03	131.0000	136.4300	131.0000	136.4300	-0.965%	3	83	+61.072%
2026-03-02	150.0000	150.0000	137.3200	137.7600	-12.783%	4	82	+59.517%
2026-02-27	146.7000	157.9500	146.7000	157.9500	+4.610%	2	79	+39.126%
2026-02-25	149.9600	150.9900	149.9600	150.9900	-6.159%	2	80	+45.539%
2026-02-24	161.1500	161.1500	160.9000	160.9000	+14.097%	20	80	+36.576%
2026-02-18	141.0200	141.0200	141.0200	141.0200	-10.236%	1	70	+55.829%
2026-02-17	157.2900	157.2900	157.1000	157.1000	-1.813%	2	69	+39.879%
2026-02-12	154.0000	160.0000	152.1000	160.0000	+9.883%	4	69	+37.344%
2026-02-11	146.7800	146.7800	145.6100	145.6100	-0.824%	3	70	+50.917%
2026-02-10	150.0000	151.6700	146.8200	146.8200	-11.554%	4	70	+49.673%
2026-02-06	163.0000	166.0000	163.0000	166.0000	+6.986%	2	68	+32.380%
2026-02-05	155.0000	155.4500	152.9500	155.1600	-17.748%	5	68	+41.628%
2026-02-04	188.6400	188.6400	188.6400	188.6400	+39.177%	1	65	+16.492%
2026-02-03	155.4500	155.9000	135.5400	135.5400	-16.074%	7	66	+62.129%
2026-02-02	159.9500	161.5000	159.9500	161.5000	+1.925%	6	67	+36.068%
2026-01-30	145.6500	158.6500	145.6500	158.4500	+10.804%	5	70	+38.687%
2026-01-28	143.0000	143.0000	143.0000	143.0000	-11.241%	2	70	+53.671%
2026-01-16	162.8500	163.0000	160.2000	161.1100	+3.064%	16	71	+36.397%
2026-01-15	156.3200	156.3200	156.3200	156.3200	-23.884%	1	71	+40.577%
2026-01-07	205.3700	205.3700	205.3700	205.3700	+18.952%	3	70	+7.002%
2026-01-06	172.6500	172.6500	172.6500	172.6500	+7.906%	1	67	+27.281%
2026-01-05	160.4900	161.1300	158.8700	160.0000	-13.668%	23	68	+37.344%
2025-12-31	185.3300	185.3300	185.3300	185.3300	+0.981%	2	71	+18.572%
2025-12-22	183.5300	183.5300	183.5300	183.5300	-2.383%	1	71	+19.735%
2025-12-19	188.0000	188.0100	188.0000	188.0100	+8.394%	2	71	+16.882%
2025-12-16	174.2000	174.2000	173.4500	173.4500	+8.291%	2	72	+26.694%
2025-12-12	160.1700	160.1700	160.1700	160.1700	+17.066%	1	72	+37.198%
2025-12-10	136.8200	136.8200	136.8200	136.8200	-2.376%	1	72	+60.612%
2025-12-09	140.1500	140.1500	140.1500	140.1500	-26.738%	1	72	+56.796%
2025-12-01	191.3000	191.3000	191.3000	191.3000	+0.631%	1	73	+14.872%
2025-11-28	190.8500	190.8500	190.1000	190.1000	-10.330%	2	74	+15.597%
2025-11-26	212.0000	212.0000	212.0000	212.0000	+12.880%	3	70	+3.656%
2025-11-21	187.8100	187.8100	187.8100	187.8100	+2.628%	4	70	+17.007%
2025-11-19	183.0000	183.9500	183.0000	183.0000	+4.571%	14	74	+20.082%
2025-11-18	173.8500	175.0000	173.8500	175.0000	+6.707%	2	81	+25.571%
2025-11-17	164.0000	164.0000	164.0000	164.0000	-2.584%	1	80	+33.994%
2025-11-14	168.4700	169.0000	168.3500	168.3500	+0.394%	5	80	+30.532%
2025-11-13	170.3000	171.9400	164.2000	167.6900	+4.045%	21	82	+31.045%
2025-11-12	155.4500	161.1700	155.4500	161.1700	+9.209%	13	80	+36.347%
2025-11-11	148.4100	148.4100	147.0500	147.5800	+10.340%	14	78	+48.902%
2025-11-10	130.5000	133.7500	130.5000	133.7500	+33.550%	12	73	+64.299%
2025-11-07	100.1500	100.1500	100.1500	100.1500	-19.071%	1	63	+119.421%
2025-11-05	107.0000	123.7500	107.0000	123.7500	+27.577%	8	63	+77.576%
2025-11-04	95.3500	97.0000	95.1000	97.0000	+6.582%	4	58	+126.546%
2025-11-03	91.0100	91.0100	91.0100	91.0100	+29.736%	1	58	+141.457%
2025-10-30	68.8000	70.1500	68.8000	70.1500	+16.819%	4	58	+213.257%
2025-10-28	60.3500	60.3500	60.0500	60.0500	-4.683%	2	54	+265.945%
2025-10-13	63.0000	63.0000	63.0000	63.0000	-14.425%	1	54	+248.810%
2025-10-06	73.6200	73.6200	73.6200	73.6200	+24.674%	1	54	+198.492%
2025-10-02	59.0500	59.0500	59.0500	59.0500	+59.595%	2	53	+272.142%
2025-09-22	37.2500	37.2500	37.0000	37.0000	-0.671%	2	53	+493.919%
2025-09-19	36.9000	37.2500	36.9000	37.2500	-9.478%	2	53	+489.933%
2025-09-17	41.0000	41.1500	41.0000	41.1500	+20.322%	2	52	+434.022%
2025-09-08	30.1000	34.2000	30.1000	34.2000	-5.000%	3	52	+542.544%
2025-09-04	36.0000	36.0000	36.0000	36.0000	+8.434%	2	50	+510.417%
2025-09-03	32.9000	33.2000	32.9000	33.2000	-2.639%	2	50	+561.898%
2025-08-28	33.5000	34.1000	33.5000	34.1000	-9.477%	2	49	+544.428%
2025-08-27	37.6700	37.6700	37.6700	37.6700	+28.348%	2	49	+483.355%
2025-08-15	29.3500	29.3500	29.3500	29.3500	+44.510%	1	47	+648.722%
2025-08-07	20.3100	20.3100	20.3100	20.3100	-66.457%	1	46	+981.979%
2025-07-23	57.2700	60.5500	57.1000	60.5500	+9.197%	22	46	+262.923%
2025-05-09	56.3000	56.3000	54.6000	55.4500	+1.743%	6	45	+296.303%
2025-05-08	54.0000	54.5000	53.8000	54.5000	-41.049%	3	45	+303.211%
2025-04-17	93.1000	93.1000	92.4500	92.4500	+56.245%	4	43	+137.696%
2025-04-04	61.5000	61.5000	59.1700	59.1700	-28.968%	10	43	+271.388%
2025-03-27	82.9500	83.3000	82.9500	83.3000	-27.609%	2	44	+163.806%
2025-02-21	115.0700	115.0700	115.0700	115.0700	+16.704%	2	44	+90.971%
2025-02-05	98.6000	98.6000	98.6000	98.6000	+23.838%	1	44	+122.870%
2025-01-08	79.6200	79.6200	79.6200	79.6200	+6.373%	10	33	+175.998%
2024-12-19	74.8500	74.8500	74.8500	74.8500	-14.015%	1	33	+193.587%
2024-12-11	87.0000	87.0500	87.0000	87.0500	-1.749%	4	34	+152.441%
2024-12-10	88.5500	88.6000	88.5500	88.6000	-9.712%	2	31	+148.025%
2024-12-06	98.1900	98.1900	98.1300	98.1300	+0.235%	4	30	+123.938%
2024-12-05	97.9000	97.9000	97.9000	97.9000	+3.488%	1	29	+124.464%
2024-12-04	94.6000	94.6000	94.6000	94.6000	+3.050%	1	30	+132.294%
2024-12-03	92.3000	92.3000	91.8000	91.8000	+7.105%	4	30	+139.379%
2024-11-26	85.7100	85.7100	85.7100	85.7100	+28.462%	4	28	+156.388%
2024-11-25	66.7200	66.7200	66.7200	66.7200	-5.092%	1	28	+229.362%
2024-11-15	70.0000	70.3000	70.0000	70.3000	-19.102%	4	29	+212.589%
2024-11-12	86.9000	86.9000	86.9000	86.9000	-14.003%	3	29	+152.877%
2024-11-08	83.3500	101.1500	83.3500	101.0500	+32.542%	6	29	+117.467%
2024-11-07	76.2400	76.2400	76.2400	76.2400	-19.975%	1	29	+188.235%
2024-11-01	95.0800	95.2700	95.0800	95.2700	-5.673%	4	29	+130.660%
2024-10-31	100.7000	101.0000	100.4000	101.0000	+1.000%	4	28	+117.574%
2024-10-30	102.3500	102.4000	100.0000	100.0000	-27.824%	3	28	+119.750%
2024-10-28	138.4500	138.5500	138.4500	138.5500	-1.036%	2	29	+58.607%
2024-10-24	140.0000	140.0000	140.0000	140.0000	-5.405%	1	28	+56.964%
2024-10-22	148.0000	148.0000	148.0000	148.0000	-2.503%	1	28	+48.480%
2024-10-16	148.0000	151.8000	148.0000	151.8000	+0.516%	3	27	+44.763%
2024-10-10	151.0200	151.0200	151.0200	151.0200	-6.199%	1	27	+45.511%
2024-09-13	161.0000	161.0000	161.0000	161.0000	+3.271%	2	28	+36.491%
2024-09-10	155.9000	155.9000	155.9000	155.9000	+2.782%	1	29	+40.956%
2024-09-06	151.6800	151.6800	151.6800	151.6800	-5.200%	2	30	+44.877%
2024-09-05	166.4500	168.2700	160.0000	160.0000	-8.832%	3	29	+37.344%
2024-09-04	175.5000	175.5000	175.5000	175.5000	+1.252%	1	29	+25.214%
2024-08-29	173.3300	173.3300	173.3300	173.3300	-6.039%	1	29	+26.781%
2024-08-21	184.4700	184.4700	184.4700	184.4700	+6.048%	1	29	+19.125%
2024-08-14	170.0000	173.9500	170.0000	173.9500	+11.506%	7	28	+26.329%
2024-08-13	156.0000	156.0000	156.0000	156.0000	-3.471%	1	30	+40.865%
2024-08-09	160.5500	161.6100	160.5500	161.6100	+46.811%	14	29	+35.975%
2024-07-25	110.0800	110.0800	110.0800	110.0800	-19.160%	1	26	+99.628%
2024-07-22	133.4500	136.8200	133.4400	136.1700	+1.619%	7	26	+61.379%
2024-07-19	134.0000	134.0000	128.5000	134.0000	+7.200%	7	29	+63.993%
2024-07-18	129.5000	129.5000	125.0000	125.0000	-17.219%	2	25	+75.800%
2024-07-17	153.0000	153.0000	151.0000	151.0000	-13.541%	3	27	+45.530%
2024-07-16	178.0700	178.1700	173.7000	174.6500	+0.605%	10	26	+25.823%
2024-07-12	173.6000	173.6000	173.6000	173.6000	+0.509%	10	23	+26.584%
2024-07-10	171.7500	172.7200	171.7500	172.7200	+3.135%	3	27	+27.229%
2024-07-09	163.5900	167.4700	163.5900	167.4700	+9.258%	6	25	+31.218%
2024-06-20	153.2800	153.2800	153.2800	153.2800	+8.555%	3	19	+43.365%
2024-06-14	140.5000	141.3800	140.5000	141.2000	-0.563%	26	22	+55.630%
2024-06-13	142.0000	142.0000	142.0000	142.0000	+5.326%	1	19	+54.754%
2024-06-12	134.8200	134.8200	134.8200	134.8200	+11.875%	1	19	+62.995%
2024-06-05	120.5100	120.5100	120.5100	120.5100	+12.626%	1	18	+82.350%
2024-05-28	107.0000	107.0000	107.0000	107.0000	+3.883%	1	17	+105.374%
2024-05-20	103.0000	103.0000	103.0000	103.0000	+5.641%	1	16	+113.350%
2024-04-04	97.5000	97.5000	97.5000	97.5000	-4.832%	1	15	+125.385%
2024-03-28	102.4500	102.4500	102.4500	102.4500	+1.798%	1	15	+114.495%
2024-03-06	100.6400	100.6400	100.6400	100.6400	+7.349%	2	15	+118.353%
2024-02-16	93.0000	94.5300	93.0000	93.7500	+11.289%	48	0	+134.400%
2024-02-15	84.2400	84.2400	84.2400	84.2400	0.000%	40	0	+160.862%